KissMeData/089980/min/candle-20230614.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230614,211000,3436833750,30400,30400,30400,30400,4065
20230614,210900,3436833750,30400,30400,30400,30400,0
20230614,210800,3436833750,30400,30400,30400,30400,0
20230614,210700,3436833750,30400,30400,30400,30400,0
20230614,210600,3436833750,30400,30400,30400,30400,0
20230614,210500,3436833750,30400,30400,30400,30400,0
20230614,210400,3436833750,30400,30400,30400,30400,0
20230614,210300,3436833750,30400,30400,30400,30400,0
20230614,210200,3436833750,30400,30400,30400,30400,0
20230614,210100,3436833750,30400,30400,30400,30400,0
20230614,210000,3436833750,30400,30400,30400,30400,0
20230614,205900,3436833750,30400,30400,30400,30400,0
20230614,205800,3436833750,30400,30400,30400,30400,0
20230614,205700,3436833750,30400,30400,30400,30400,0
20230614,205600,3436833750,30400,30400,30400,30400,0
20230614,205500,3436833750,30400,30400,30400,30400,0
20230614,205400,3436833750,30400,30400,30400,30400,0
20230614,205300,3436833750,30400,30400,30400,30400,0
20230614,205200,3436833750,30400,30400,30400,30400,0
20230614,205100,3436833750,30400,30400,30400,30400,0
20230614,205000,3436833750,30400,30400,30400,30400,0
20230614,204900,3436833750,30400,30400,30400,30400,0
20230614,204800,3436833750,30400,30400,30400,30400,0
20230614,204700,3436833750,30400,30400,30400,30400,0
20230614,204600,3436833750,30400,30400,30400,30400,0
20230614,204500,3436833750,30400,30400,30400,30400,0
20230614,204400,3436833750,30400,30400,30400,30400,0
20230614,204300,3436833750,30400,30400,30400,30400,0
20230614,204200,3436833750,30400,30400,30400,30400,0
20230614,204100,3436833750,30400,30400,30400,30400,0
20230614,204000,3436833750,30400,30400,30400,30400,4065
20230614,203900,3436833750,30400,30400,30400,30400,0
20230614,203800,3436833750,30400,30400,30400,30400,0
20230614,203700,3436833750,30400,30400,30400,30400,0
20230614,203600,3436833750,30400,30400,30400,30400,0
20230614,203500,3436833750,30400,30400,30400,30400,0
20230614,203400,3436833750,30400,30400,30400,30400,0
20230614,203300,3436833750,30400,30400,30400,30400,0
20230614,203200,3436833750,30400,30400,30400,30400,0
20230614,203100,3436833750,30400,30400,30400,30400,0
20230614,203000,3436833750,30400,30400,30400,30400,0
20230614,202900,3436833750,30400,30400,30400,30400,0
20230614,202800,3436833750,30400,30400,30400,30400,0
20230614,202700,3436833750,30400,30400,30400,30400,0
20230614,202600,3436833750,30400,30400,30400,30400,0
20230614,202500,3436833750,30400,30400,30400,30400,0
20230614,202400,3436833750,30400,30400,30400,30400,0
20230614,202300,3436833750,30400,30400,30400,30400,0
20230614,202200,3436833750,30400,30400,30400,30400,0
20230614,202100,3436833750,30400,30400,30400,30400,0
20230614,202000,3436833750,30400,30400,30400,30400,0
20230614,201900,3436833750,30400,30400,30400,30400,0
20230614,201800,3436833750,30400,30400,30400,30400,0
20230614,201700,3436833750,30400,30400,30400,30400,0
20230614,201600,3436833750,30400,30400,30400,30400,0
20230614,201500,3436833750,30400,30400,30400,30400,0
20230614,201400,3436833750,30400,30400,30400,30400,0
20230614,201300,3436833750,30400,30400,30400,30400,0
20230614,201200,3436833750,30400,30400,30400,30400,0
20230614,201100,3436833750,30400,30400,30400,30400,0
20230614,201000,3436833750,30400,30400,30400,30400,4065
20230614,200900,3436833750,30400,30400,30400,30400,0
20230614,200800,3436833750,30400,30400,30400,30400,0
20230614,200700,3436833750,30400,30400,30400,30400,0
20230614,200600,3436833750,30400,30400,30400,30400,0
20230614,200500,3436833750,30400,30400,30400,30400,0
20230614,200400,3436833750,30400,30400,30400,30400,0
20230614,200300,3436833750,30400,30400,30400,30400,0
20230614,200200,3436833750,30400,30400,30400,30400,0
20230614,200100,3436833750,30400,30400,30400,30400,0
20230614,200000,3436833750,30400,30400,30400,30400,0
20230614,195900,3436833750,30400,30400,30400,30400,0
20230614,195800,3436833750,30400,30400,30400,30400,0
20230614,195700,3436833750,30400,30400,30400,30400,0
20230614,195600,3436833750,30400,30400,30400,30400,0
20230614,195500,3436833750,30400,30400,30400,30400,0
20230614,195400,3436833750,30400,30400,30400,30400,0
20230614,195300,3436833750,30400,30400,30400,30400,0
20230614,195200,3436833750,30400,30400,30400,30400,0
20230614,195100,3436833750,30400,30400,30400,30400,0
20230614,195000,3436833750,30400,30400,30400,30400,0
20230614,194900,3436833750,30400,30400,30400,30400,0
20230614,194800,3436833750,30400,30400,30400,30400,0
20230614,194700,3436833750,30400,30400,30400,30400,0
20230614,194600,3436833750,30400,30400,30400,30400,0
20230614,194500,3436833750,30400,30400,30400,30400,0
20230614,194400,3436833750,30400,30400,30400,30400,0
20230614,194300,3436833750,30400,30400,30400,30400,0
20230614,194200,3436833750,30400,30400,30400,30400,0
20230614,194100,3436833750,30400,30400,30400,30400,0
20230614,194000,3436833750,30400,30400,30400,30400,4065
20230614,193900,3436833750,30400,30400,30400,30400,0
20230614,193800,3436833750,30400,30400,30400,30400,0
20230614,193700,3436833750,30400,30400,30400,30400,0
20230614,193600,3436833750,30400,30400,30400,30400,0
20230614,193500,3436833750,30400,30400,30400,30400,0
20230614,193400,3436833750,30400,30400,30400,30400,0
20230614,193300,3436833750,30400,30400,30400,30400,0
20230614,193200,3436833750,30400,30400,30400,30400,0
20230614,193100,3436833750,30400,30400,30400,30400,0
20230614,193000,3436833750,30400,30400,30400,30400,0
20230614,192900,3436833750,30400,30400,30400,30400,0
20230614,192800,3436833750,30400,30400,30400,30400,0
20230614,192700,3436833750,30400,30400,30400,30400,0
20230614,192600,3436833750,30400,30400,30400,30400,0
20230614,192500,3436833750,30400,30400,30400,30400,0
20230614,192400,3436833750,30400,30400,30400,30400,0
20230614,192300,3436833750,30400,30400,30400,30400,0
20230614,192200,3436833750,30400,30400,30400,30400,0
20230614,192100,3436833750,30400,30400,30400,30400,0
20230614,192000,3436833750,30400,30400,30400,30400,0
20230614,191900,3436833750,30400,30400,30400,30400,0
20230614,191800,3436833750,30400,30400,30400,30400,0
20230614,191700,3436833750,30400,30400,30400,30400,0
20230614,191600,3436833750,30400,30400,30400,30400,0
20230614,191500,3436833750,30400,30400,30400,30400,0
20230614,191400,3436833750,30400,30400,30400,30400,0
20230614,191300,3436833750,30400,30400,30400,30400,0
20230614,191200,3436833750,30400,30400,30400,30400,0
20230614,191100,3436833750,30400,30400,30400,30400,0
20230614,191000,3436833750,30400,30400,30400,30400,4065
20230614,190900,3436833750,30400,30400,30400,30400,0
20230614,190800,3436833750,30400,30400,30400,30400,0
20230614,190700,3436833750,30400,30400,30400,30400,0
20230614,190600,3436833750,30400,30400,30400,30400,0
20230614,190500,3436833750,30400,30400,30400,30400,0
20230614,190400,3436833750,30400,30400,30400,30400,0
20230614,190300,3436833750,30400,30400,30400,30400,0
20230614,190200,3436833750,30400,30400,30400,30400,0
20230614,190100,3436833750,30400,30400,30400,30400,0
20230614,190000,3436833750,30400,30400,30400,30400,0
20230614,185900,3436833750,30400,30400,30400,30400,0
20230614,185800,3436833750,30400,30400,30400,30400,0
20230614,185700,3436833750,30400,30400,30400,30400,0
20230614,185600,3436833750,30400,30400,30400,30400,0
20230614,185500,3436833750,30400,30400,30400,30400,0
20230614,185400,3436833750,30400,30400,30400,30400,0
20230614,185300,3436833750,30400,30400,30400,30400,0
20230614,185200,3436833750,30400,30400,30400,30400,0
20230614,185100,3436833750,30400,30400,30400,30400,0
20230614,185000,3436833750,30400,30400,30400,30400,0
20230614,184900,3436833750,30400,30400,30400,30400,0
20230614,184800,3436833750,30400,30400,30400,30400,0
20230614,184700,3436833750,30400,30400,30400,30400,0
20230614,184600,3436833750,30400,30400,30400,30400,0
20230614,184500,3436833750,30400,30400,30400,30400,0
20230614,184400,3436833750,30400,30400,30400,30400,0
20230614,184300,3436833750,30400,30400,30400,30400,0
20230614,184200,3436833750,30400,30400,30400,30400,0
20230614,184100,3436833750,30400,30400,30400,30400,0
20230614,184000,3436833750,30400,30400,30400,30400,4065
20230614,183900,3436833750,30400,30400,30400,30400,0
20230614,183800,3436833750,30400,30400,30400,30400,0
20230614,183700,3436833750,30400,30400,30400,30400,0
20230614,183600,3436833750,30400,30400,30400,30400,0
20230614,183500,3436833750,30400,30400,30400,30400,0
20230614,183400,3436833750,30400,30400,30400,30400,0
20230614,183300,3436833750,30400,30400,30400,30400,0
20230614,183200,3436833750,30400,30400,30400,30400,0
20230614,183100,3436833750,30400,30400,30400,30400,0
20230614,183000,3436833750,30400,30400,30400,30400,0
20230614,182900,3436833750,30400,30400,30400,30400,0
20230614,182800,3436833750,30400,30400,30400,30400,0
20230614,182700,3436833750,30400,30400,30400,30400,0
20230614,182600,3436833750,30400,30400,30400,30400,0
20230614,182500,3436833750,30400,30400,30400,30400,0
20230614,182400,3436833750,30400,30400,30400,30400,0
20230614,182300,3436833750,30400,30400,30400,30400,0
20230614,182200,3436833750,30400,30400,30400,30400,0
20230614,182100,3436833750,30400,30400,30400,30400,0
20230614,182000,3436833750,30400,30400,30400,30400,0
20230614,181900,3436833750,30400,30400,30400,30400,0
20230614,181800,3436833750,30400,30400,30400,30400,0
20230614,181700,3436833750,30400,30400,30400,30400,0
20230614,181600,3436833750,30400,30400,30400,30400,0
20230614,181500,3436833750,30400,30400,30400,30400,0
20230614,181400,3436833750,30400,30400,30400,30400,0
20230614,181300,3436833750,30400,30400,30400,30400,0
20230614,181200,3436833750,30400,30400,30400,30400,0
20230614,181100,3436833750,30400,30400,30400,30400,0
20230614,181000,3436833750,30400,30400,30400,30400,4065
20230614,180900,3436833750,30400,30400,30400,30400,0
20230614,180800,3436833750,30400,30400,30400,30400,0
20230614,180700,3436833750,30400,30400,30400,30400,0
20230614,180600,3436833750,30400,30400,30400,30400,0
20230614,180500,3436833750,30400,30400,30400,30400,0
20230614,180400,3436833750,30400,30400,30400,30400,0
20230614,180300,3436833750,30400,30400,30400,30400,0
20230614,180200,3436833750,30400,30400,30400,30400,0
20230614,180100,3436833750,30400,30400,30400,30400,0
20230614,180000,3436833750,30400,30400,30400,30400,0
20230614,175900,3436833750,30400,30400,30400,30400,0
20230614,175800,3436833750,30400,30400,30400,30400,0
20230614,175700,3436833750,30400,30400,30400,30400,0
20230614,175600,3436833750,30400,30400,30400,30400,0
20230614,175500,3436833750,30400,30400,30400,30400,0
20230614,175400,3436833750,30400,30400,30400,30400,0
20230614,175300,3436833750,30400,30400,30400,30400,0
20230614,175200,3436833750,30400,30400,30400,30400,0
20230614,175100,3436833750,30400,30400,30400,30400,0
20230614,175000,3436833750,30400,30400,30400,30400,0
20230614,174900,3436833750,30400,30400,30400,30400,0
20230614,174800,3436833750,30400,30400,30400,30400,0
20230614,174700,3436833750,30400,30400,30400,30400,0
20230614,174600,3436833750,30400,30400,30400,30400,0
20230614,174500,3436833750,30400,30400,30400,30400,0
20230614,174400,3436833750,30400,30400,30400,30400,0
20230614,174300,3436833750,30400,30400,30400,30400,0
20230614,174200,3436833750,30400,30400,30400,30400,0
20230614,174100,3436833750,30400,30400,30400,30400,0
20230614,174000,3436833750,30400,30400,30400,30400,4065
20230614,173900,3436833750,30400,30400,30400,30400,0
20230614,173800,3436833750,30400,30400,30400,30400,0
20230614,173700,3436833750,30400,30400,30400,30400,0
20230614,173600,3436833750,30400,30400,30400,30400,0
20230614,173500,3436833750,30400,30400,30400,30400,0
20230614,173400,3436833750,30400,30400,30400,30400,0
20230614,173300,3436833750,30400,30400,30400,30400,0
20230614,173200,3436833750,30400,30400,30400,30400,0
20230614,173100,3436833750,30400,30400,30400,30400,0
20230614,173000,3436833750,30400,30400,30400,30400,0
20230614,172900,3436833750,30400,30400,30400,30400,0
20230614,172800,3436833750,30400,30400,30400,30400,0
20230614,172700,3436833750,30400,30400,30400,30400,0
20230614,172600,3436833750,30400,30400,30400,30400,0
20230614,172500,3436833750,30400,30400,30400,30400,0
20230614,172400,3436833750,30400,30400,30400,30400,0
20230614,172300,3436833750,30400,30400,30400,30400,0
20230614,172200,3436833750,30400,30400,30400,30400,0
20230614,172100,3436833750,30400,30400,30400,30400,0
20230614,172000,3436833750,30400,30400,30400,30400,0
20230614,171900,3436833750,30400,30400,30400,30400,0
20230614,171800,3436833750,30400,30400,30400,30400,0
20230614,171700,3436833750,30400,30400,30400,30400,0
20230614,171600,3436833750,30400,30400,30400,30400,0
20230614,171500,3436833750,30400,30400,30400,30400,0
20230614,171400,3436833750,30400,30400,30400,30400,0
20230614,171300,3436833750,30400,30400,30400,30400,0
20230614,171200,3436833750,30400,30400,30400,30400,0
20230614,171100,3436833750,30400,30400,30400,30400,0
20230614,171000,3436833750,30400,30400,30400,30400,4065
20230614,170900,3436833750,30400,30400,30400,30400,0
20230614,170800,3436833750,30400,30400,30400,30400,0
20230614,170700,3436833750,30400,30400,30400,30400,0
20230614,170600,3436833750,30400,30400,30400,30400,0
20230614,170500,3436833750,30400,30400,30400,30400,0
20230614,170400,3436833750,30400,30400,30400,30400,0
20230614,170300,3436833750,30400,30400,30400,30400,0
20230614,170200,3436833750,30400,30400,30400,30400,0
20230614,170100,3436833750,30400,30400,30400,30400,0
20230614,170000,3436833750,30400,30400,30400,30400,0
20230614,165900,3436833750,30400,30400,30400,30400,0
20230614,165800,3436833750,30400,30400,30400,30400,0
20230614,165700,3436833750,30400,30400,30400,30400,0
20230614,165600,3436833750,30400,30400,30400,30400,0
20230614,165500,3436833750,30400,30400,30400,30400,0
20230614,165400,3436833750,30400,30400,30400,30400,0
20230614,165300,3436833750,30400,30400,30400,30400,0
20230614,165200,3436833750,30400,30400,30400,30400,0
20230614,165100,3436833750,30400,30400,30400,30400,0
20230614,165000,3436833750,30400,30400,30400,30400,0
20230614,164900,3436833750,30400,30400,30400,30400,0
20230614,164800,3436833750,30400,30400,30400,30400,0
20230614,164700,3436833750,30400,30400,30400,30400,0
20230614,164600,3436833750,30400,30400,30400,30400,0
20230614,164500,3436833750,30400,30400,30400,30400,0
20230614,164400,3436833750,30400,30400,30400,30400,0
20230614,164300,3436833750,30400,30400,30400,30400,0
20230614,164200,3436833750,30400,30400,30400,30400,0
20230614,164100,3436833750,30400,30400,30400,30400,0
20230614,164000,3436833750,30400,30400,30400,30400,4065
20230614,163900,3436833750,30400,30400,30400,30400,0
20230614,163800,3436833750,30400,30400,30400,30400,0
20230614,163700,3436833750,30400,30400,30400,30400,0
20230614,163600,3436833750,30400,30400,30400,30400,0
20230614,163500,3436833750,30400,30400,30400,30400,0
20230614,163400,3436833750,30400,30400,30400,30400,0
20230614,163300,3436833750,30400,30400,30400,30400,0
20230614,163200,3436833750,30400,30400,30400,30400,0
20230614,163100,3436833750,30400,30400,30400,30400,0
20230614,163000,3436833750,30400,30400,30400,30400,0
20230614,162900,3436833750,30400,30400,30400,30400,0
20230614,162800,3436833750,30400,30400,30400,30400,0
20230614,162700,3436833750,30400,30400,30400,30400,0
20230614,162600,3436833750,30400,30400,30400,30400,0
20230614,162500,3436833750,30400,30400,30400,30400,0
20230614,162400,3436833750,30400,30400,30400,30400,0
20230614,162300,3436833750,30400,30400,30400,30400,0
20230614,162200,3436833750,30400,30400,30400,30400,0
20230614,162100,3436833750,30400,30400,30400,30400,0
20230614,162000,3436833750,30400,30400,30400,30400,0
20230614,161900,3436833750,30400,30400,30400,30400,0
20230614,161800,3436833750,30400,30400,30400,30400,0
20230614,161700,3436833750,30400,30400,30400,30400,0
20230614,161600,3436833750,30400,30400,30400,30400,0
20230614,161500,3436833750,30400,30400,30400,30400,0
20230614,161400,3436833750,30400,30400,30400,30400,0
20230614,161300,3436833750,30400,30400,30400,30400,0
20230614,161200,3436833750,30400,30400,30400,30400,0
20230614,161100,3436833750,30400,30400,30400,30400,0
20230614,161000,3436833750,30400,30400,30400,30400,4065
20230614,160900,3436833750,30400,30400,30400,30400,0
20230614,160800,3436833750,30400,30400,30400,30400,0
20230614,160700,3436833750,30400,30400,30400,30400,0
20230614,160600,3436833750,30400,30400,30400,30400,0
20230614,160500,3436833750,30400,30400,30400,30400,0
20230614,160400,3436833750,30400,30400,30400,30400,0
20230614,160300,3436833750,30400,30400,30400,30400,0
20230614,160200,3436833750,30400,30400,30400,30400,0
20230614,160100,3436833750,30400,30400,30400,30400,0
20230614,160000,3436833750,30400,30400,30400,30400,0
20230614,155900,3436833750,30400,30400,30400,30400,0
20230614,155800,3436833750,30400,30400,30400,30400,0
20230614,155700,3436833750,30400,30400,30400,30400,0
20230614,155600,3436833750,30400,30400,30400,30400,0
20230614,155500,3436833750,30400,30400,30400,30400,0
20230614,155400,3436833750,30400,30400,30400,30400,0
20230614,155300,3436833750,30400,30400,30400,30400,0
20230614,155200,3436833750,30400,30400,30400,30400,0
20230614,155100,3436833750,30400,30400,30400,30400,0
20230614,155000,3436833750,30400,30400,30400,30400,0
20230614,154900,3436833750,30400,30400,30400,30400,0
20230614,154800,3436833750,30400,30400,30400,30400,0
20230614,154700,3436833750,30400,30400,30400,30400,0
20230614,154600,3436833750,30400,30400,30400,30400,0
20230614,154500,3436833750,30400,30400,30400,30400,0
20230614,154400,3436833750,30400,30400,30400,30400,0
20230614,154300,3436833750,30400,30400,30400,30400,0
20230614,154200,3436833750,30400,30400,30400,30400,0
20230614,154100,3436833750,30400,30400,30400,30400,0
20230614,154000,3436833750,30400,30400,30400,30400,4065
20230614,153900,3436833750,30400,30400,30400,30400,0
20230614,153800,3436833750,30400,30400,30400,30400,0
20230614,153700,3436833750,30400,30400,30400,30400,0
20230614,153600,3436833750,30400,30400,30400,30400,0
20230614,153500,3436833750,30400,30400,30400,30400,0
20230614,153400,3436833750,30400,30400,30400,30400,0
20230614,153300,3436833750,30400,30400,30400,30400,0
20230614,153200,3436833750,30400,30400,30400,30400,0
20230614,153100,3436833750,30400,30400,30400,30400,0
20230614,153000,3436833750,30400,30400,30400,30400,4065
20230614,152900,3313257750,30300,30300,30300,30300,0
20230614,152800,3313257750,30300,30300,30300,30300,0
20230614,152700,3313257750,30300,30300,30300,30300,0
20230614,152600,3313257750,30300,30300,30300,30300,0
20230614,152500,3313257750,30300,30300,30300,30300,0
20230614,152400,3313257750,30300,30300,30300,30300,0
20230614,152300,3313257750,30300,30300,30300,30300,0
20230614,152200,3313257750,30300,30300,30300,30300,0
20230614,152100,3313257750,30300,30300,30300,30300,0
20230614,152000,3313257750,30300,30300,30300,30300,0
20230614,151900,3313257750,30300,30300,30300,30250,1733
20230614,151800,3260749350,30300,30250,30300,30250,403
20230614,151700,3248541100,30250,30300,30300,30250,215
20230614,151600,3242028550,30300,30350,30350,30250,1060
20230614,151500,3209917750,30350,30300,30350,30300,270
20230614,151400,3201723350,30300,30300,30300,30300,0
20230614,151300,3201723350,30300,30300,30300,30300,24
20230614,151200,3200996150,30300,30350,30350,30300,6
20230614,151100,3200814300,30350,30350,30350,30300,86
20230614,151000,3198205100,30300,30300,30300,30300,50
20230614,150900,3196690100,30300,30300,30350,30250,478
20230614,150800,3182206300,30300,30350,30350,30250,759
20230614,150700,3159203700,30350,30350,30350,30350,54
20230614,150600,3157564800,30350,30350,30400,30350,200
20230614,150500,3151493500,30400,30400,30400,30400,36
20230614,150400,3150399100,30400,30300,30400,30300,505
20230614,150300,3135072350,30300,30300,30300,30300,245
20230614,150200,3127648850,30300,30250,30300,30250,193
20230614,150100,3121801950,30250,30300,30300,30250,44
20230614,150000,3120470700,30300,30300,30300,30300,31
20230614,145900,3119531400,30250,30300,30300,30250,229
20230614,145800,3112603350,30300,30300,30300,30300,20
20230614,145700,3111997350,30300,30300,30300,30300,121
20230614,145600,3108331050,30300,30300,30300,30300,67
20230614,145500,3106300950,30300,30300,30300,30300,168
20230614,145400,3101210550,30300,30300,30350,30300,97
20230614,145300,3098271400,30300,30350,30350,30300,2
20230614,145200,3098210750,30300,30250,30300,30250,197
20230614,145100,3092249300,30250,30250,30250,30250,5
20230614,145000,3092098050,30250,30250,30250,30250,12
20230614,144900,3091735050,30300,30300,30300,30250,50
20230614,144800,3090221000,30250,30250,30300,30250,8
20230614,144700,3089978750,30300,30200,30300,30150,111
20230614,144600,3086626600,30200,30150,30200,30150,163
20230614,144500,3081711900,30150,30200,30200,30100,1294
20230614,144400,3042691150,30250,30250,30250,30250,0
20230614,144300,3042691150,30250,30250,30250,30250,0
20230614,144200,3042691150,30250,30250,30250,30250,71
20230614,144100,3040543400,30250,30250,30250,30200,58
20230614,144000,3038789100,30200,30200,30200,30200,155
20230614,143900,3034108100,30200,30250,30250,30200,51
20230614,143800,3032567750,30200,30200,30200,30200,0
20230614,143700,3032567750,30200,30200,30200,30200,10
20230614,143600,3032265750,30200,30200,30200,30200,20
20230614,143500,3031661750,30200,30250,30250,30200,5
20230614,143400,3031510700,30200,30200,30200,30200,111
20230614,143300,3028158500,30150,30250,30250,30150,45
20230614,143200,3026799500,30250,30200,30250,30200,75
20230614,143100,3024534450,30200,30200,30200,30150,391
20230614,143000,3012736800,30200,30200,30250,30200,38
20230614,142900,3011588700,30250,30250,30250,30200,757
20230614,142800,2988715150,30300,30300,30300,30300,109
20230614,142700,2985412450,30300,30300,30300,30250,1090
20230614,142600,2952418500,30300,30300,30300,30300,0
20230614,142500,2952418500,30300,30300,30300,30300,361
20230614,142400,2941480200,30300,30350,30350,30300,31
20230614,142300,2940540400,30350,30300,30350,30300,112
20230614,142200,2937144250,30300,30300,30350,30300,125
20230614,142100,2933356700,30250,30250,30250,30250,178
20230614,142000,2927972200,30250,30200,30250,30200,237
20230614,141900,2920814650,30200,30150,30200,30150,38
20230614,141800,2919668750,30150,30100,30150,30100,81
20230614,141700,2917230600,30150,30150,30150,30150,270
20230614,141600,2909090100,30100,30150,30150,30100,153
20230614,141500,2904478650,30150,30200,30200,30100,453
20230614,141400,2890809650,30250,30250,30250,30200,25
20230614,141300,2890054450,30200,30150,30250,30150,93
20230614,141200,2887245950,30200,30200,30200,30200,230
20230614,141100,2880299950,30200,30200,30200,30150,335
20230614,141000,2870195950,30150,30150,30150,30150,243
20230614,140900,2862869500,30200,30000,30200,30000,806
20230614,140800,2838641000,30050,30200,30250,30050,7653
20230614,140700,2608244550,30200,30200,30200,30200,435
20230614,140600,2595107550,30250,30250,30250,30250,103
20230614,140500,2591991800,30250,30200,30250,30200,325
20230614,140400,2582176700,30250,30250,30250,30250,9
20230614,140300,2581904450,30250,30250,30250,30200,230
20230614,140200,2574951500,30200,30300,30300,30200,769
20230614,140100,2551688650,30300,30300,30300,30300,83
20230614,140000,2549173750,30300,30300,30300,30300,216
20230614,135900,2542628950,30300,30300,30300,30300,8
20230614,135800,2542386550,30300,30300,30300,30300,5
20230614,135700,2542235050,30300,30300,30300,30250,162
20230614,135600,2537333950,30250,30300,30300,30250,285
20230614,135500,2528712600,30300,30300,30300,30300,2
20230614,135400,2528652000,30300,30350,30350,30300,716
20230614,135300,2506954750,30350,30400,30400,30350,243
20230614,135200,2499578350,30350,30400,30400,30350,152
20230614,135100,2494957900,30400,30400,30400,30400,387
20230614,135000,2483193100,30350,30350,30350,30350,100
20230614,134900,2480158100,30350,30350,30350,30350,156
20230614,134800,2475423500,30350,30350,30350,30350,130
20230614,134700,2471478000,30400,30400,30400,30400,935
20230614,134600,2443054000,30450,30450,30450,30450,0
20230614,134500,2443054000,30450,30450,30450,30450,50
20230614,134400,2441531500,30450,30450,30450,30450,0
20230614,134300,2441531500,30450,30450,30450,30450,51
20230614,134200,2439978550,30500,30500,30500,30500,314
20230614,134100,2430401550,30500,30500,30500,30500,0
20230614,134000,2430401550,30500,30550,30550,30500,101
20230614,133900,2427321000,30500,30500,30500,30500,101
20230614,133800,2424240500,30500,30450,30500,30450,673
20230614,133700,2403726150,30400,30500,30500,30400,460
20230614,133600,2389696350,30550,30550,30550,30550,69
20230614,133500,2387588400,30550,30500,30550,30450,997
20230614,133400,2357187250,30500,30500,30500,30500,97
20230614,133300,2354228750,30550,30500,30550,30500,78
20230614,133200,2351849350,30550,30550,30550,30550,48
20230614,133100,2350382950,30550,30500,30550,30500,122
20230614,133000,2346661850,30500,30500,30500,30500,17
20230614,132900,2346143350,30500,30500,30500,30500,14
20230614,132800,2345716350,30500,30500,30500,30500,0
20230614,132700,2345716350,30500,30500,30500,30500,31
20230614,132600,2344770850,30500,30500,30500,30500,25
20230614,132500,2344008350,30500,30500,30500,30500,6
20230614,132400,2343825350,30500,30500,30500,30500,40
20230614,132300,2342605350,30500,30500,30500,30500,10
20230614,132200,2342300350,30500,30500,30500,30500,30
20230614,132100,2341385350,30500,30500,30500,30500,74
20230614,132000,2339128350,30500,30500,30500,30500,105
20230614,131900,2335925850,30500,30500,30500,30500,0
20230614,131800,2335925850,30500,30500,30500,30500,20
20230614,131700,2335315850,30500,30500,30500,30500,53
20230614,131600,2333699350,30500,30500,30500,30500,26
20230614,131500,2332906350,30500,30500,30500,30500,64
20230614,131400,2330954350,30500,30500,30500,30500,63
20230614,131300,2329032850,30550,30550,30550,30550,382
20230614,131200,2317362750,30550,30600,30600,30550,952
20230614,131100,2288276600,30600,30600,30600,30600,46
20230614,131000,2286869000,30600,30600,30600,30600,169
20230614,130900,2281697600,30600,30600,30600,30600,0
20230614,130800,2281697600,30600,30600,30600,30550,240
20230614,130700,2274355650,30600,30650,30650,30600,271
20230614,130600,2266062500,30650,30650,30700,30650,456
20230614,130500,2252086050,30700,30700,30700,30700,212
20230614,130400,2245577650,30700,30700,30700,30700,133
20230614,130300,2241494550,30700,30650,30700,30650,37
20230614,130200,2240358950,30650,30650,30650,30650,12
20230614,130100,2239991150,30650,30650,30650,30650,628
20230614,130000,2220742950,30650,30650,30650,30600,22
20230614,125900,2220069400,30650,30650,30650,30650,103
20230614,125800,2216912450,30650,30600,30650,30600,12
20230614,125700,2216545200,30600,30600,30600,30600,8
20230614,125600,2216300400,30600,30600,30600,30600,69
20230614,125500,2214189000,30600,30550,30600,30550,60
20230614,125400,2212353050,30600,30600,30600,30600,6
20230614,125300,2212169450,30600,30600,30600,30600,2
20230614,125200,2212108250,30600,30600,30600,30600,30
20230614,125100,2211190250,30600,30600,30600,30600,21
20230614,125000,2210547650,30650,30600,30650,30600,540
20230614,124900,2194005100,30600,30600,30600,30600,21
20230614,124800,2193362500,30600,30600,30600,30600,80
20230614,124700,2190914500,30600,30600,30600,30550,146
20230614,124600,2186446950,30650,30600,30650,30600,104
20230614,124500,2183264350,30600,30650,30650,30600,230
20230614,124400,2176224850,30650,30650,30650,30650,5
20230614,124300,2176071600,30650,30650,30650,30650,2
20230614,124200,2176010300,30650,30650,30650,30650,8
20230614,124100,2175765100,30650,30650,30650,30650,11
20230614,124000,2175427950,30650,30600,30650,30600,556
20230614,123900,2158414200,30550,30600,30600,30550,389
20230614,123800,2146512850,30600,30600,30600,30600,73
20230614,123700,2144279050,30650,30650,30650,30650,121
20230614,123600,2140570400,30650,30650,30650,30650,60
20230614,123500,2138731400,30700,30700,30750,30700,285
20230614,123400,2129980950,30750,30750,30750,30750,267
20230614,123300,2121770700,30800,30800,30800,30800,130
20230614,123200,2117766700,30800,30750,30800,30750,88
20230614,123100,2115059900,30750,30750,30800,30750,243
20230614,123000,2107578500,30800,30800,30800,30800,25
20230614,122900,2106808500,30750,30750,30750,30750,16
20230614,122800,2106316500,30800,30850,30850,30750,501
20230614,122700,2090885000,30850,30850,30900,30850,144
20230614,122600,2086442350,30850,30850,30900,30800,646
20230614,122500,2066511500,30850,30900,30900,30800,301
20230614,122400,2057214400,30850,30800,30850,30800,592
20230614,122300,2038964450,30800,30750,30800,30750,1000
20230614,122200,2008202350,30650,30600,30700,30600,3135
20230614,122100,1912252500,30550,30600,30600,30550,240
20230614,122000,1904910500,30550,30600,30600,30550,8
20230614,121900,1904665750,30600,30550,30600,30550,32
20230614,121800,1903686700,30550,30450,30550,30450,1127
20230614,121700,1869299850,30450,30450,30450,30450,12
20230614,121600,1868934450,30450,30500,30500,30450,81
20230614,121500,1866467950,30450,30450,30450,30450,0
20230614,121400,1866467950,30450,30450,30450,30450,0
20230614,121300,1866467950,30450,30450,30450,30450,1
20230614,121200,1866437500,30500,30450,30500,30450,60
20230614,121100,1864610000,30450,30450,30450,30450,35
20230614,121000,1863544250,30450,30500,30500,30450,135
20230614,120900,1859431750,30450,30450,30450,30450,352
20230614,120800,1848713350,30450,30500,30500,30450,22
20230614,120700,1848043400,30500,30500,30500,30500,2
20230614,120600,1847982400,30500,30450,30500,30450,37
20230614,120500,1846854600,30500,30500,30500,30500,1
20230614,120400,1846824100,30500,30500,30500,30500,147
20230614,120300,1842340600,30500,30500,30500,30500,0
20230614,120200,1842340600,30500,30500,30500,30500,0
20230614,120100,1842340600,30500,30500,30500,30500,0
20230614,120000,1842340600,30500,30500,30500,30500,5
20230614,115900,1842188100,30500,30500,30500,30500,3
20230614,115800,1842096600,30500,30500,30500,30500,36
20230614,115700,1840998600,30500,30500,30500,30500,51
20230614,115600,1839443100,30500,30500,30500,30500,50
20230614,115500,1837918100,30500,30500,30500,30500,30
20230614,115400,1837003100,30500,30550,30550,30500,110
20230614,115300,1833644100,30550,30500,30550,30500,33
20230614,115200,1832636050,30550,30550,30550,30550,0
20230614,115100,1832636050,30550,30550,30550,30550,5
20230614,115000,1832483300,30500,30500,30500,30500,32
20230614,114900,1831507300,30500,30500,30500,30500,60
20230614,114800,1829677300,30500,30500,30500,30500,85
20230614,114700,1827084800,30500,30500,30500,30500,0
20230614,114600,1827084800,30500,30500,30500,30500,135
20230614,114500,1822967300,30550,30550,30550,30550,1
20230614,114400,1822936750,30500,30500,30550,30500,297
20230614,114300,1813876200,30550,30500,30550,30500,8
20230614,114200,1813632100,30550,30550,30550,30550,39
20230614,114100,1812440650,30550,30550,30550,30550,794
20230614,114000,1788183950,30550,30550,30550,30550,0
20230614,113900,1788183950,30550,30550,30550,30550,26
20230614,113800,1787389650,30550,30550,30550,30550,27
20230614,113700,1786564800,30550,30600,30600,30550,72
20230614,113600,1784361750,30600,30600,30600,30600,43
20230614,113500,1783045950,30550,30550,30550,30550,283
20230614,113400,1774400300,30550,30550,30550,30550,0
20230614,113300,1774400300,30550,30550,30550,30550,7
20230614,113200,1774186450,30550,30550,30550,30550,18
20230614,113100,1773636550,30500,30500,30500,30500,0
20230614,113000,1773636550,30500,30600,30600,30500,55
20230614,112900,1771958750,30550,30550,30550,30550,0
20230614,112800,1771958750,30550,30550,30550,30550,1030
20230614,112700,1740492250,30550,30550,30550,30550,1
20230614,112600,1740461700,30550,30550,30550,30550,2
20230614,112500,1740400600,30500,30500,30500,30500,110
20230614,112400,1737045600,30500,30500,30500,30500,90
20230614,112300,1734300600,30500,30500,30500,30500,5
20230614,112200,1734148100,30500,30500,30500,30500,70
20230614,112100,1732013100,30500,30500,30500,30500,235
20230614,112000,1724845600,30450,30450,30450,30450,1
20230614,111900,1724815150,30350,30450,30450,30350,748
20230614,111800,1702085150,30400,30450,30450,30400,500
20230614,111700,1686884150,30400,30400,30400,30400,0
20230614,111600,1686884150,30400,30400,30400,30400,108
20230614,111500,1683600950,30450,30500,30500,30450,830
20230614,111400,1658300550,30500,30500,30500,30500,5
20230614,111300,1658148050,30550,30550,30550,30550,0
20230614,111200,1658148050,30550,30500,30550,30500,108
20230614,111100,1654849150,30550,30550,30550,30550,2
20230614,111000,1654788050,30550,30550,30550,30550,5
20230614,110900,1654635300,30550,30550,30550,30500,123
20230614,110800,1650878600,30550,30550,30550,30550,89
20230614,110700,1648159650,30500,30550,30550,30500,22
20230614,110600,1647488050,30550,30600,30600,30500,367
20230614,110500,1636275950,30550,30550,30550,30550,0
20230614,110400,1636275950,30550,30550,30600,30550,234
20230614,110300,1629125450,30550,30550,30550,30550,156
20230614,110200,1624359650,30550,30550,30550,30550,806
20230614,110100,1599736350,30550,30550,30550,30550,231
20230614,110000,1592679300,30550,30550,30550,30550,10
20230614,105900,1592373800,30550,30550,30550,30550,51
20230614,105800,1590815750,30500,30500,30500,30500,69
20230614,105700,1588711250,30500,30500,30500,30500,152
20230614,105600,1584075250,30500,30500,30500,30500,8
20230614,105500,1583831250,30500,30450,30500,30450,74
20230614,105400,1581574300,30550,30500,30550,30500,292
20230614,105300,1572666700,30500,30500,30500,30500,41
20230614,105200,1571416200,30500,30500,30500,30500,436
20230614,105100,1558118200,30500,30500,30500,30500,34
20230614,105000,1557081200,30450,30450,30450,30450,1
20230614,104900,1557050750,30450,30450,30450,30450,46
20230614,104800,1555650050,30450,30400,30450,30400,166
20230614,104700,1550597450,30450,30450,30450,30450,52
20230614,104600,1549014050,30400,30400,30400,30400,219
20230614,104500,1542356450,30350,30350,30350,30350,5
20230614,104400,1542204700,30350,30350,30350,30350,138
20230614,104300,1538016400,30300,30350,30350,30300,34
20230614,104200,1536986050,30300,30300,30300,30300,0
20230614,104100,1536986050,30300,30350,30350,30300,420
20230614,104000,1524247150,30350,30350,30350,30350,216
20230614,103900,1517691550,30300,30300,30300,30300,1
20230614,103800,1517661250,30300,30300,30300,30300,100
20230614,103700,1514631250,30300,30300,30300,30300,61
20230614,103600,1512782950,30300,30300,30300,30300,57
20230614,103500,1511055850,30350,30350,30350,30350,0
20230614,103400,1511055850,30350,30350,30350,30350,1
20230614,103300,1511025500,30300,30300,30300,30300,50
20230614,103200,1509510500,30300,30300,30300,30300,30
20230614,103100,1508601500,30300,30300,30300,30300,141
20230614,103000,1504329200,30250,30250,30250,30250,57
20230614,102900,1502604950,30250,30250,30250,30250,23
20230614,102800,1501909200,30250,30250,30250,30250,79
20230614,102700,1499519450,30250,30250,30250,30250,110
20230614,102600,1496191950,30300,30250,30300,30250,669
20230614,102500,1475921750,30250,30300,30300,30250,24
20230614,102400,1475194800,30300,30300,30300,30250,103
20230614,102300,1472078500,30300,30300,30300,30250,159
20230614,102200,1467260850,30300,30250,30300,30250,325
20230614,102100,1457429550,30200,30200,30200,30200,73
20230614,102000,1455224950,30150,30250,30250,30150,634
20230614,101900,1436066300,30200,30200,30200,30200,0
20230614,101800,1436066300,30200,30150,30200,30150,499
20230614,101700,1420998150,30150,30150,30150,30150,88
20230614,101600,1418344950,30200,30250,30250,30200,109
20230614,101500,1415053100,30250,30250,30250,30250,1
20230614,101400,1415022850,30250,30250,30250,30250,0
20230614,101300,1415022850,30250,30200,30250,30200,506
20230614,101200,1399741350,30200,30300,30300,30200,311
20230614,101100,1390341750,30250,30250,30250,30250,76
20230614,101000,1388042750,30250,30200,30250,30200,102
20230614,100900,1384962250,30200,30200,30250,30200,161
20230614,100800,1380100000,30250,30250,30250,30250,13
20230614,100700,1379706750,30250,30250,30250,30200,72
20230614,100600,1377529250,30250,30200,30250,30200,515
20230614,100500,1361954900,30200,30250,30250,30200,42
20230614,100400,1360686400,30250,30250,30250,30250,3
20230614,100300,1360595650,30200,30250,30250,30200,41
20230614,100200,1359355450,30200,30200,30200,30200,149
20230614,100100,1354855650,30150,30150,30150,30150,0
20230614,100000,1354855650,30150,30150,30150,30100,566
20230614,095900,1337810900,30100,30100,30100,30100,0
20230614,095800,1337810900,30100,30200,30200,30100,29
20230614,095700,1336936600,30200,30100,30200,30100,436
20230614,095600,1323812000,30100,30150,30150,30100,58
20230614,095500,1322065950,30150,30200,30200,30100,3334
20230614,095400,1221643000,30200,30150,30200,30150,81
20230614,095300,1219200700,30200,30200,30200,30200,6
20230614,095200,1219019500,30200,30200,30200,30200,177
20230614,095100,1213674100,30200,30200,30200,30200,500
20230614,095000,1198574100,30200,30200,30200,30200,75
20230614,094900,1196309100,30250,30200,30250,30200,405
20230614,094800,1184077500,30200,30250,30250,30200,447
20230614,094700,1170578050,30200,30200,30200,30200,70
20230614,094600,1168464050,30250,30250,30250,30200,766
20230614,094500,1145298500,30300,30250,30300,30250,102
20230614,094400,1142212900,30300,30300,30300,30250,492
20230614,094300,1127305950,30300,30300,30300,30300,112
20230614,094200,1123912350,30350,30350,30350,30350,111
20230614,094100,1120543500,30350,30300,30400,30300,862
20230614,094000,1094391750,30300,30250,30300,30250,31
20230614,093900,1093453900,30250,30300,30350,30250,125
20230614,093800,1089666400,30350,30350,30350,30350,0
20230614,093700,1089666400,30350,30350,30350,30350,112
20230614,093600,1086267200,30300,30300,30300,30300,258
20230614,093500,1078449800,30300,30300,30300,30250,19
20230614,093400,1077874950,30300,30350,30350,30300,108
20230614,093300,1074602200,30300,30350,30350,30300,5
20230614,093200,1074450500,30350,30350,30350,30350,9
20230614,093100,1074177350,30250,30350,30350,30250,326
20230614,093000,1064314600,30350,30250,30350,30250,21
20230614,092900,1063678250,30350,30350,30350,30350,53
20230614,092800,1062069700,30350,30300,30350,30250,182
20230614,092700,1056561550,30350,30200,30350,30200,754
20230614,092600,1033741450,30050,30400,30400,30050,5891
20230614,092500,855872800,30350,30400,30400,30350,88
20230614,092400,853201100,30350,30300,30350,30300,855
20230614,092300,827268850,30300,30300,30350,30300,183
20230614,092200,821723900,30300,30250,30350,30250,528
20230614,092100,805731600,30250,30150,30250,30150,2589
20230614,092000,727662150,30100,30100,30100,30050,1321
20230614,091900,687916050,30100,30150,30150,30100,373
20230614,091800,676685800,30150,30100,30150,30100,241
20230614,091700,669428550,30150,30100,30150,30050,516
20230614,091600,653894750,30100,30250,30250,30050,5863
20230614,091500,477063500,30250,30300,30300,30250,982
20230614,091400,447325500,30300,30350,30350,30300,678
20230614,091300,426780700,30350,30350,30400,30300,688
20230614,091200,405900650,30350,30400,30400,30350,335
20230614,091100,395730500,30400,30400,30450,30400,303
20230614,091000,386519200,30400,30350,30400,30300,872
20230614,090900,360026150,30350,30350,30350,30300,365
20230614,090800,348962050,30350,30350,30350,30300,1300
20230614,090700,309532600,30350,30350,30350,30300,199
20230614,090600,303497950,30350,30350,30350,30300,946
20230614,090500,274833850,30300,30400,30400,30300,1951
20230614,090400,215572600,30400,30500,30500,30400,1559
20230614,090300,168163200,30450,30400,30500,30400,455
20230614,090200,154311100,30400,30400,30450,30400,1006
20230614,090100,123723400,30450,30450,30500,30400,2172
20230614,090000,57609600,30450,30550,30600,30450,1886