KissMeData/089980/min/candle-20230612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,190100,4941646950,31100,31100,31100,31100,1508
20230612,190000,4941646950,31100,31100,31100,31100,0
20230612,185900,4941646950,31100,31100,31100,31100,0
20230612,185800,4941646950,31100,31100,31100,31100,0
20230612,185700,4941646950,31100,31100,31100,31100,0
20230612,185600,4941646950,31100,31100,31100,31100,0
20230612,185500,4941646950,31100,31100,31100,31100,0
20230612,185400,4941646950,31100,31100,31100,31100,0
20230612,185300,4941646950,31100,31100,31100,31100,0
20230612,185200,4941646950,31100,31100,31100,31100,0
20230612,185100,4941646950,31100,31100,31100,31100,0
20230612,185000,4941646950,31100,31100,31100,31100,0
20230612,184900,4941646950,31100,31100,31100,31100,0
20230612,184800,4941646950,31100,31100,31100,31100,0
20230612,184700,4941646950,31100,31100,31100,31100,0
20230612,184600,4941646950,31100,31100,31100,31100,0
20230612,184500,4941646950,31100,31100,31100,31100,0
20230612,184400,4941646950,31100,31100,31100,31100,0
20230612,184300,4941646950,31100,31100,31100,31100,0
20230612,184200,4941646950,31100,31100,31100,31100,0
20230612,184100,4941646950,31100,31100,31100,31100,0
20230612,184000,4941646950,31100,31100,31100,31100,0
20230612,183900,4941646950,31100,31100,31100,31100,0
20230612,183800,4941646950,31100,31100,31100,31100,0
20230612,183700,4941646950,31100,31100,31100,31100,0
20230612,183600,4941646950,31100,31100,31100,31100,0
20230612,183500,4941646950,31100,31100,31100,31100,0
20230612,183400,4941646950,31100,31100,31100,31100,0
20230612,183300,4941646950,31100,31100,31100,31100,0
20230612,183200,4941646950,31100,31100,31100,31100,0
20230612,183100,4941646950,31100,31100,31100,31100,1508
20230612,183000,4941646950,31100,31100,31100,31100,0
20230612,182900,4941646950,31100,31100,31100,31100,0
20230612,182800,4941646950,31100,31100,31100,31100,0
20230612,182700,4941646950,31100,31100,31100,31100,0
20230612,182600,4941646950,31100,31100,31100,31100,0
20230612,182500,4941646950,31100,31100,31100,31100,0
20230612,182400,4941646950,31100,31100,31100,31100,0
20230612,182300,4941646950,31100,31100,31100,31100,0
20230612,182200,4941646950,31100,31100,31100,31100,0
20230612,182100,4941646950,31100,31100,31100,31100,0
20230612,182000,4941646950,31100,31100,31100,31100,0
20230612,181900,4941646950,31100,31100,31100,31100,0
20230612,181800,4941646950,31100,31100,31100,31100,0
20230612,181700,4941646950,31100,31100,31100,31100,0
20230612,181600,4941646950,31100,31100,31100,31100,0
20230612,181500,4941646950,31100,31100,31100,31100,0
20230612,181400,4941646950,31100,31100,31100,31100,0
20230612,181300,4941646950,31100,31100,31100,31100,0
20230612,181200,4941646950,31100,31100,31100,31100,0
20230612,181100,4941646950,31100,31100,31100,31100,0
20230612,181000,4941646950,31100,31100,31100,31100,0
20230612,180900,4941646950,31100,31100,31100,31100,0
20230612,180800,4941646950,31100,31100,31100,31100,0
20230612,180700,4941646950,31100,31100,31100,31100,0
20230612,180600,4941646950,31100,31100,31100,31100,0
20230612,180500,4941646950,31100,31100,31100,31100,0
20230612,180400,4941646950,31100,31100,31100,31100,0
20230612,180300,4941646950,31100,31100,31100,31100,0
20230612,180200,4941646950,31100,31100,31100,31100,0
20230612,180100,4941646950,31100,31100,31100,31100,1508
20230612,180000,4941646950,31100,31100,31100,31100,0
20230612,175900,4941646950,31100,31100,31100,31100,0
20230612,175800,4941646950,31100,31100,31100,31100,0
20230612,175700,4941646950,31100,31100,31100,31100,0
20230612,175600,4941646950,31100,31100,31100,31100,0
20230612,175500,4941646950,31100,31100,31100,31100,0
20230612,175400,4941646950,31100,31100,31100,31100,0
20230612,175300,4941646950,31100,31100,31100,31100,0
20230612,175200,4941646950,31100,31100,31100,31100,0
20230612,175100,4941646950,31100,31100,31100,31100,0
20230612,175000,4941646950,31100,31100,31100,31100,0
20230612,174900,4941646950,31100,31100,31100,31100,0
20230612,174800,4941646950,31100,31100,31100,31100,0
20230612,174700,4941646950,31100,31100,31100,31100,0
20230612,174600,4941646950,31100,31100,31100,31100,0
20230612,174500,4941646950,31100,31100,31100,31100,0
20230612,174400,4941646950,31100,31100,31100,31100,0
20230612,174300,4941646950,31100,31100,31100,31100,0
20230612,174200,4941646950,31100,31100,31100,31100,0
20230612,174100,4941646950,31100,31100,31100,31100,0
20230612,174000,4941646950,31100,31100,31100,31100,0
20230612,173900,4941646950,31100,31100,31100,31100,0
20230612,173800,4941646950,31100,31100,31100,31100,0
20230612,173700,4941646950,31100,31100,31100,31100,0
20230612,173600,4941646950,31100,31100,31100,31100,0
20230612,173500,4941646950,31100,31100,31100,31100,0
20230612,173400,4941646950,31100,31100,31100,31100,0
20230612,173300,4941646950,31100,31100,31100,31100,0
20230612,173200,4941646950,31100,31100,31100,31100,0
20230612,173100,4941646950,31100,31100,31100,31100,1508
20230612,173000,4941646950,31100,31100,31100,31100,0
20230612,172900,4941646950,31100,31100,31100,31100,0
20230612,172800,4941646950,31100,31100,31100,31100,0
20230612,172700,4941646950,31100,31100,31100,31100,0
20230612,172600,4941646950,31100,31100,31100,31100,0
20230612,172500,4941646950,31100,31100,31100,31100,0
20230612,172400,4941646950,31100,31100,31100,31100,0
20230612,172300,4941646950,31100,31100,31100,31100,0
20230612,172200,4941646950,31100,31100,31100,31100,0
20230612,172100,4941646950,31100,31100,31100,31100,0
20230612,172000,4941646950,31100,31100,31100,31100,0
20230612,171900,4941646950,31100,31100,31100,31100,0
20230612,171800,4941646950,31100,31100,31100,31100,0
20230612,171700,4941646950,31100,31100,31100,31100,0
20230612,171600,4941646950,31100,31100,31100,31100,0
20230612,171500,4941646950,31100,31100,31100,31100,0
20230612,171400,4941646950,31100,31100,31100,31100,0
20230612,171300,4941646950,31100,31100,31100,31100,0
20230612,171200,4941646950,31100,31100,31100,31100,0
20230612,171100,4941646950,31100,31100,31100,31100,0
20230612,171000,4941646950,31100,31100,31100,31100,0
20230612,170900,4941646950,31100,31100,31100,31100,0
20230612,170800,4941646950,31100,31100,31100,31100,0
20230612,170700,4941646950,31100,31100,31100,31100,0
20230612,170600,4941646950,31100,31100,31100,31100,0
20230612,170500,4941646950,31100,31100,31100,31100,0
20230612,170400,4941646950,31100,31100,31100,31100,0
20230612,170300,4941646950,31100,31100,31100,31100,0
20230612,170200,4941646950,31100,31100,31100,31100,0
20230612,170100,4941646950,31100,31100,31100,31100,1508
20230612,170000,4941646950,31100,31100,31100,31100,0
20230612,165900,4941646950,31100,31100,31100,31100,0
20230612,165800,4941646950,31100,31100,31100,31100,0
20230612,165700,4941646950,31100,31100,31100,31100,0
20230612,165600,4941646950,31100,31100,31100,31100,0
20230612,165500,4941646950,31100,31100,31100,31100,0
20230612,165400,4941646950,31100,31100,31100,31100,0
20230612,165300,4941646950,31100,31100,31100,31100,0
20230612,165200,4941646950,31100,31100,31100,31100,0
20230612,165100,4941646950,31100,31100,31100,31100,0
20230612,165000,4941646950,31100,31100,31100,31100,0
20230612,164900,4941646950,31100,31100,31100,31100,0
20230612,164800,4941646950,31100,31100,31100,31100,0
20230612,164700,4941646950,31100,31100,31100,31100,0
20230612,164600,4941646950,31100,31100,31100,31100,0
20230612,164500,4941646950,31100,31100,31100,31100,0
20230612,164400,4941646950,31100,31100,31100,31100,0
20230612,164300,4941646950,31100,31100,31100,31100,0
20230612,164200,4941646950,31100,31100,31100,31100,0
20230612,164100,4941646950,31100,31100,31100,31100,0
20230612,164000,4941646950,31100,31100,31100,31100,0
20230612,163900,4941646950,31100,31100,31100,31100,0
20230612,163800,4941646950,31100,31100,31100,31100,0
20230612,163700,4941646950,31100,31100,31100,31100,0
20230612,163600,4941646950,31100,31100,31100,31100,0
20230612,163500,4941646950,31100,31100,31100,31100,0
20230612,163400,4941646950,31100,31100,31100,31100,0
20230612,163300,4941646950,31100,31100,31100,31100,0
20230612,163200,4941646950,31100,31100,31100,31100,0
20230612,163100,4941646950,31100,31100,31100,31100,1508
20230612,163000,4941646950,31100,31100,31100,31100,0
20230612,162900,4941646950,31100,31100,31100,31100,0
20230612,162800,4941646950,31100,31100,31100,31100,0
20230612,162700,4941646950,31100,31100,31100,31100,0
20230612,162600,4941646950,31100,31100,31100,31100,0
20230612,162500,4941646950,31100,31100,31100,31100,0
20230612,162400,4941646950,31100,31100,31100,31100,0
20230612,162300,4941646950,31100,31100,31100,31100,0
20230612,162200,4941646950,31100,31100,31100,31100,0
20230612,162100,4941646950,31100,31100,31100,31100,0
20230612,162000,4941646950,31100,31100,31100,31100,0
20230612,161900,4941646950,31100,31100,31100,31100,0
20230612,161800,4941646950,31100,31100,31100,31100,0
20230612,161700,4941646950,31100,31100,31100,31100,0
20230612,161600,4941646950,31100,31100,31100,31100,0
20230612,161500,4941646950,31100,31100,31100,31100,0
20230612,161400,4941646950,31100,31100,31100,31100,0
20230612,161300,4941646950,31100,31100,31100,31100,0
20230612,161200,4941646950,31100,31100,31100,31100,0
20230612,161100,4941646950,31100,31100,31100,31100,0
20230612,161000,4941646950,31100,31100,31100,31100,0
20230612,160900,4941646950,31100,31100,31100,31100,0
20230612,160800,4941646950,31100,31100,31100,31100,0
20230612,160700,4941646950,31100,31100,31100,31100,0
20230612,160600,4941646950,31100,31100,31100,31100,0
20230612,160500,4941646950,31100,31100,31100,31100,0
20230612,160400,4941646950,31100,31100,31100,31100,0
20230612,160300,4941646950,31100,31100,31100,31100,0
20230612,160200,4941646950,31100,31100,31100,31100,0
20230612,160100,4941646950,31100,31100,31100,31100,1508
20230612,160000,4941646950,31100,31100,31100,31100,0
20230612,155900,4941646950,31100,31100,31100,31100,0
20230612,155800,4941646950,31100,31100,31100,31100,0
20230612,155700,4941646950,31100,31100,31100,31100,0
20230612,155600,4941646950,31100,31100,31100,31100,0
20230612,155500,4941646950,31100,31100,31100,31100,0
20230612,155400,4941646950,31100,31100,31100,31100,0
20230612,155300,4941646950,31100,31100,31100,31100,0
20230612,155200,4941646950,31100,31100,31100,31100,0
20230612,155100,4941646950,31100,31100,31100,31100,0
20230612,155000,4941646950,31100,31100,31100,31100,0
20230612,154900,4941646950,31100,31100,31100,31100,0
20230612,154800,4941646950,31100,31100,31100,31100,0
20230612,154700,4941646950,31100,31100,31100,31100,0
20230612,154600,4941646950,31100,31100,31100,31100,0
20230612,154500,4941646950,31100,31100,31100,31100,0
20230612,154400,4941646950,31100,31100,31100,31100,0
20230612,154300,4941646950,31100,31100,31100,31100,0
20230612,154200,4941646950,31100,31100,31100,31100,0
20230612,154100,4941646950,31100,31100,31100,31100,0
20230612,154000,4941646950,31100,31100,31100,31100,0
20230612,153900,4941646950,31100,31100,31100,31100,0
20230612,153800,4941646950,31100,31100,31100,31100,0
20230612,153700,4941646950,31100,31100,31100,31100,0
20230612,153600,4941646950,31100,31100,31100,31100,0
20230612,153500,4941646950,31100,31100,31100,31100,0
20230612,153400,4941646950,31100,31100,31100,31100,0
20230612,153300,4941646950,31100,31100,31100,31100,0
20230612,153200,4941646950,31100,31100,31100,31100,0
20230612,153100,4941646950,31100,31100,31100,31100,1508
20230612,153000,4941646950,31100,31100,31100,31100,1508
20230612,152900,4894748150,31100,31100,31100,31100,0
20230612,152800,4894748150,31100,31100,31100,31100,0
20230612,152700,4894748150,31100,31100,31100,31100,0
20230612,152600,4894748150,31100,31100,31100,31100,0
20230612,152500,4894748150,31100,31100,31100,31100,0
20230612,152400,4894748150,31100,31100,31100,31100,0
20230612,152300,4894748150,31100,31100,31100,31100,0
20230612,152200,4894748150,31100,31100,31100,31100,0
20230612,152100,4894748150,31100,31100,31100,31100,0
20230612,152000,4894748150,31100,31100,31100,31100,0
20230612,151900,4894748150,31100,31050,31100,31000,73
20230612,151800,4892483450,31000,31100,31150,31000,1001
20230612,151700,4861358950,31150,31100,31150,31100,162
20230612,151600,4856315150,31150,31100,31150,31100,153
20230612,151500,4851553650,31100,31100,31100,31050,547
20230612,151400,4834543950,31100,31050,31100,31050,102
20230612,151300,4831376800,31050,31050,31050,31050,106
20230612,151200,4828085500,31050,31050,31100,31050,198
20230612,151100,4821937550,31050,31050,31050,31050,328
20230612,151000,4811753150,31100,31100,31100,31050,5
20230612,150900,4811597800,31100,31050,31100,31050,38
20230612,150800,4810417000,31100,31100,31100,31050,267
20230612,150700,4802116050,31100,31150,31150,31100,1080
20230612,150600,4768527900,31100,31100,31150,31100,111
20230612,150500,4765075300,31150,31100,31150,31100,70
20230612,150400,4762898150,31150,31150,31150,31150,27
20230612,150300,4762057100,31150,31150,31150,31100,13
20230612,150200,4761652250,31150,31150,31150,31150,346
20230612,150100,4750874350,31150,31150,31150,31150,303
20230612,150000,4741435900,31100,31100,31150,31100,312
20230612,145900,4731732050,31100,31050,31100,31050,31
20230612,145800,4730768450,31050,31050,31050,31050,1
20230612,145700,4730737400,31050,31100,31100,31050,5
20230612,145600,4730582000,31100,31100,31100,31100,53
20230612,145500,4728933700,31100,31100,31100,31100,23
20230612,145400,4728218400,31050,31150,31150,31000,1294
20230612,145300,4688029800,31150,31100,31150,31100,37
20230612,145200,4686879050,31100,31100,31150,31100,12
20230612,145100,4686505800,31150,31100,31150,31100,16
20230612,145000,4686008150,31100,31100,31100,31100,116
20230612,144900,4682400550,31050,31050,31050,31050,31
20230612,144800,4681438000,31100,31150,31150,31100,121
20230612,144700,4677674800,31150,31150,31150,31150,3
20230612,144600,4677581350,31150,31150,31150,31150,17
20230612,144500,4677051800,31100,31100,31150,31100,102
20230612,144400,4673879550,31100,31100,31200,31100,156
20230612,144300,4669020800,31150,31150,31150,31100,53
20230612,144200,4667371850,31150,31150,31150,31150,38
20230612,144100,4666188150,31100,31100,31100,31100,46
20230612,144000,4664757550,31100,31050,31100,31050,36
20230612,143900,4663639450,31050,31050,31050,31050,10
20230612,143800,4663328950,31050,31100,31100,31050,125
20230612,143700,4659446650,31100,31100,31100,31000,49
20230612,143600,4657924500,31100,31050,31100,31050,205
20230612,143500,4651559200,31050,31050,31050,31050,23
20230612,143400,4650845050,31050,31050,31100,31000,116
20230612,143300,4647246100,31050,31050,31050,31000,46
20230612,143200,4645817850,31050,31050,31050,31000,64
20230612,143100,4643831450,31050,31050,31100,31000,167
20230612,143000,4638646850,31000,31000,31050,31000,34
20230612,142900,4637591400,31000,31000,31050,31000,177
20230612,142800,4632097050,31000,31050,31050,31000,225
20230612,142700,4625111550,31050,31050,31100,31050,103
20230612,142600,4621913350,31050,31100,31100,31050,532
20230612,142500,4605368850,31100,31150,31150,31100,292
20230612,142400,4596273100,31150,31150,31150,31150,0
20230612,142300,4596273100,31150,31150,31150,31150,295
20230612,142200,4587083850,31100,31150,31150,31100,3
20230612,142100,4586990500,31150,31150,31150,31150,3
20230612,142000,4586897050,31150,31150,31150,31150,11
20230612,141900,4586554400,31150,31150,31150,31150,120
20230612,141800,4582816400,31200,31200,31200,31200,1
20230612,141700,4582785200,31200,31200,31200,31200,1
20230612,141600,4582754000,31150,31150,31150,31150,85
20230612,141500,4580106250,31150,31150,31150,31150,23
20230612,141400,4579389800,31100,31150,31150,31100,10
20230612,141300,4579078750,31100,31100,31100,31100,31
20230612,141200,4578114650,31100,31100,31100,31100,105
20230612,141100,4574849150,31100,31200,31200,31100,86
20230612,141000,4572172850,31200,31200,31200,31150,58
20230612,140900,4570365050,31200,31200,31200,31150,4
20230612,140800,4570240300,31200,31200,31200,31150,57
20230612,140700,4568462000,31200,31150,31200,31150,18
20230612,140600,4567900500,31150,31100,31150,31100,49
20230612,140500,4566374300,31100,31100,31100,31100,120
20230612,140400,4562642300,31100,31150,31150,31100,268
20230612,140300,4554306600,31100,31150,31150,31100,101
20230612,140200,4551165450,31150,31150,31150,31100,66
20230612,140100,4549111700,31150,31100,31150,31100,55
20230612,140000,4547400200,31100,31150,31150,31100,54
20230612,135900,4545719750,31150,31150,31150,31150,90
20230612,135800,4542916250,31150,31150,31150,31150,615
20230612,135700,4523759000,31200,31200,31200,31200,21
20230612,135600,4523103800,31150,31200,31200,31150,22
20230612,135500,4522417800,31200,31200,31200,31200,15
20230612,135400,4521949800,31150,31150,31200,31150,76
20230612,135300,4519579100,31150,31200,31200,31150,53
20230612,135200,4517927050,31200,31200,31200,31200,863
20230612,135100,4491001450,31200,31250,31250,31200,66
20230612,135000,4488939750,31250,31250,31250,31250,88
20230612,134900,4486189750,31250,31250,31250,31250,54
20230612,134800,4484502250,31200,31250,31250,31200,39
20230612,134700,4483284450,31250,31250,31250,31250,7
20230612,134600,4483065700,31250,31200,31250,31200,17
20230612,134500,4482534700,31200,31250,31250,31200,94
20230612,134400,4479599600,31250,31250,31250,31250,122
20230612,134300,4475787100,31250,31250,31250,31250,16
20230612,134200,4475287100,31200,31250,31250,31200,27
20230612,134100,4474444050,31250,31250,31300,31200,713
20230612,134000,4452158600,31250,31200,31250,31200,692
20230612,133900,4430545500,31150,31200,31200,31150,126
20230612,133800,4426616600,31200,31100,31200,31100,321
20230612,133700,4416618500,31100,31100,31100,31100,19
20230612,133600,4416027600,31100,31050,31100,31050,97
20230612,133500,4413014050,31050,31050,31050,31050,447
20230612,133400,4399134700,31050,31100,31100,31050,143
20230612,133300,4394691200,31100,31100,31100,31100,13
20230612,133200,4394286900,31100,31100,31100,31050,105
20230612,133100,4391025850,31050,31050,31050,31050,333
20230612,133000,4380686200,31050,31050,31050,31050,51
20230612,132900,4379102650,31050,31050,31050,31050,10
20230612,132800,4378792150,31050,31100,31100,31050,45
20230612,132700,4377393450,31100,31100,31100,31050,396
20230612,132600,4365095900,31100,31100,31100,31050,18
20230612,132500,4364536150,31050,31100,31100,31000,293
20230612,132400,4355437800,31100,31100,31100,31050,94
20230612,132300,4352515650,31050,31100,31100,31050,42
20230612,132200,4351210650,31100,31100,31100,31100,42
20230612,132100,4349904450,31100,31100,31100,31050,123
20230612,132000,4346079350,31100,31100,31100,31100,22
20230612,131900,4345395150,31100,31100,31100,31100,2
20230612,131800,4345332950,31100,31100,31100,31100,21
20230612,131700,4344679850,31100,31100,31100,31100,13
20230612,131600,4344275550,31100,31100,31100,31100,18
20230612,131500,4343715750,31100,31100,31100,31050,69
20230612,131400,4341571900,31100,31100,31100,31100,0
20230612,131300,4341571900,31100,31100,31100,31100,220
20230612,131200,4334729900,31100,31100,31100,31050,295
20230612,131100,4325555450,31050,31000,31100,31000,625
20230612,131000,4306136600,31000,31000,31000,31000,169
20230612,130900,4300897600,31000,31000,31000,31000,195
20230612,130800,4294852600,31000,31000,31000,31000,29
20230612,130700,4293953600,31000,30950,31000,30950,9
20230612,130600,4293674950,31000,31000,31000,31000,2
20230612,130500,4293612950,31000,31000,31000,31000,1
20230612,130400,4293581950,31000,31000,31000,31000,34
20230612,130300,4292527950,31000,31000,31000,31000,17
20230612,130200,4292000950,31000,31000,31000,31000,58
20230612,130100,4290202950,31000,31000,31000,31000,259
20230612,130000,4282173950,31000,31000,31000,31000,31
20230612,125900,4281212950,30950,31000,31000,30950,5
20230612,125800,4281058150,31000,31000,31000,31000,3
20230612,125700,4280965150,31000,31000,31000,31000,51
20230612,125600,4279384150,31000,30950,31000,30950,33
20230612,125500,4278362700,30950,30950,30950,30950,36
20230612,125400,4277248500,30950,30950,30950,30950,417
20230612,125300,4264342350,30950,30950,30950,30950,42
20230612,125200,4263042450,31000,30950,31000,30950,181
20230612,125100,4257440450,30950,30950,30950,30950,0
20230612,125000,4257440450,30950,30950,30950,30950,165
20230612,124900,4252333700,30900,30950,30950,30900,31
20230612,124800,4251375450,30950,30950,30950,30900,117
20230612,124700,4247755050,30950,30950,30950,30950,81
20230612,124600,4245248100,30950,30950,30950,30950,4
20230612,124500,4245124300,30950,30950,30950,30950,168
20230612,124400,4239924700,30950,31000,31000,30950,3011
20230612,124300,4146633050,31050,31050,31050,31050,3
20230612,124200,4146539900,31000,31050,31050,31000,61
20230612,124100,4144647350,31050,31000,31050,31000,125
20230612,124000,4140767150,31050,31050,31050,31050,1
20230612,123900,4140736100,31050,31050,31050,31050,3
20230612,123800,4140642950,31050,31050,31050,31050,5
20230612,123700,4140487700,31050,31050,31050,31050,2
20230612,123600,4140425600,31050,31050,31050,31050,7
20230612,123500,4140208250,31050,31050,31050,31050,2
20230612,123400,4140146150,31050,31050,31050,31050,23
20230612,123300,4139432000,31050,31050,31050,31000,131
20230612,123200,4135364650,31050,31050,31050,31050,43
20230612,123100,4134029500,31050,31050,31050,31050,67
20230612,123000,4131949150,31050,31100,31100,31050,48
20230612,122900,4130458300,31050,31050,31050,31050,363
20230612,122800,4119187150,31050,31050,31050,31050,202
20230612,122700,4112915050,31100,31000,31100,31000,1001
20230612,122600,4081835850,31000,31000,31000,31000,518
20230612,122500,4065777850,31000,31000,31000,31000,5
20230612,122400,4065622850,31000,31000,31000,31000,23
20230612,122300,4064909850,31000,31000,31000,31000,1
20230612,122200,4064878850,31000,31000,31000,31000,13
20230612,122100,4064475850,31000,31000,31000,31000,87
20230612,122000,4061778850,31000,31000,31000,31000,5
20230612,121900,4061623850,30950,31000,31000,30950,50
20230612,121800,4060075000,31000,30950,31000,30950,35
20230612,121700,4058990050,31000,31000,31000,31000,20
20230612,121600,4058370050,31000,31000,31000,31000,3
20230612,121500,4058277050,31000,31000,31000,31000,12
20230612,121400,4057905050,31000,31000,31000,31000,29
20230612,121300,4057006050,31000,31000,31000,31000,43
20230612,121200,4055673050,31000,31000,31000,31000,39
20230612,121100,4054464050,31000,31000,31000,31000,54
20230612,121000,4052790050,31000,31000,31050,31000,279
20230612,120900,4044140850,31050,31050,31050,31050,1
20230612,120800,4044109800,31000,31000,31000,31000,0
20230612,120700,4044109800,31000,31050,31050,31000,64
20230612,120600,4042124450,31050,31050,31050,31050,1
20230612,120500,4042093400,31050,31050,31050,31050,2
20230612,120400,4042031300,31000,31050,31050,31000,241
20230612,120300,4034548300,31000,31000,31000,31000,90
20230612,120200,4031758300,31000,31000,31000,31000,16
20230612,120100,4031262300,31000,31000,31000,31000,38
20230612,120000,4030084300,31000,31000,31050,31000,73
20230612,115900,4027821250,31000,31000,31000,31000,206
20230612,115800,4021435250,31000,31050,31050,31000,20
20230612,115700,4020815200,31050,31000,31050,31000,17
20230612,115600,4020288150,31000,31050,31050,31000,213
20230612,115500,4013675800,31050,31000,31050,31000,273
20230612,115400,4005212750,31000,31000,31000,31000,1
20230612,115300,4005181750,31000,31000,31000,31000,520
20230612,115200,3989061750,31000,30950,31000,30950,30
20230612,115100,3988132300,31000,31000,31000,30950,102
20230612,115000,3984970350,31000,31000,31000,31000,3
20230612,114900,3984877350,31000,31000,31000,31000,2
20230612,114800,3984815350,31000,31000,31000,31000,20
20230612,114700,3984195350,31000,31000,31000,31000,53
20230612,114600,3982552350,31000,31000,31000,31000,3
20230612,114500,3982459350,31000,31000,31000,31000,3
20230612,114400,3982366350,31000,31000,31000,31000,12
20230612,114300,3981994350,31000,31000,31000,31000,129
20230612,114200,3977995350,31000,30950,31000,30950,80
20230612,114100,3975519250,30950,30950,30950,30900,385
20230612,114000,3963603550,30950,30950,30950,30950,24
20230612,113900,3962860750,30950,30950,30950,30950,141
20230612,113800,3958496800,30950,30950,30950,30900,839
20230612,113700,3932571600,30950,30950,30950,30950,130
20230612,113600,3928548100,30950,30950,30950,30950,55
20230612,113500,3926845850,30950,31000,31000,30950,274
20230612,113400,3918365450,31000,31000,31000,31000,55
20230612,113300,3916660450,31000,31000,31000,31000,103
20230612,113200,3913467450,30950,30950,30950,30950,35
20230612,113100,3912384200,31000,31000,31000,31000,44
20230612,113000,3911020200,31000,30950,31000,30950,78
20230612,112900,3908604500,30950,30950,31000,30950,73
20230612,112800,3906345100,30950,30950,30950,30950,25
20230612,112700,3905571350,30950,30950,30950,30950,423
20230612,112600,3892479500,30950,31050,31050,30950,834
20230612,112500,3866664550,31050,31000,31050,31000,562
20230612,112400,3849242450,31050,31050,31050,31050,11
20230612,112300,3848900900,31050,31050,31050,31000,8
20230612,112200,3848652550,31050,31050,31050,31050,12
20230612,112100,3848279950,31050,31050,31050,31050,1
20230612,112000,3848248900,31000,31050,31050,31000,25
20230612,111900,3847473850,31000,31000,31000,31000,12
20230612,111800,3847101850,31000,31000,31000,31000,10
20230612,111700,3846791850,31000,31000,31000,31000,353
20230612,111600,3835848850,31000,31000,31000,31000,320
20230612,111500,3825928850,30950,31000,31000,30950,131
20230612,111400,3821873700,31000,31000,31000,31000,70
20230612,111300,3819703700,31000,31000,31050,31000,505
20230612,111200,3804048650,31050,31050,31050,31050,23
20230612,111100,3803334500,31050,31050,31050,31000,333
20230612,111000,3793009850,31050,31050,31050,31050,44
20230612,110900,3791643650,31050,31050,31050,31000,10
20230612,110800,3791333400,31000,31050,31050,31000,63
20230612,110700,3789378750,31050,31050,31050,31050,164
20230612,110600,3784286550,31100,31100,31100,31100,1
20230612,110500,3784255450,31050,31050,31050,31050,40
20230612,110400,3783013450,31050,31050,31050,31050,306
20230612,110300,3773512150,31050,31050,31050,31050,388
20230612,110200,3761464750,31100,31100,31100,31100,29
20230612,110100,3760562850,31100,31100,31100,31100,98
20230612,110000,3757515050,31050,31050,31050,31000,242
20230612,105900,3750001000,31050,31050,31050,31050,19
20230612,105800,3749411050,31000,31050,31050,31000,31
20230612,105700,3748448550,31050,31050,31050,31050,486
20230612,105600,3733358250,31000,31050,31050,31000,197
20230612,105500,3727251200,31050,31000,31050,31000,105
20230612,105400,3723996000,31050,31050,31050,31050,1
20230612,105300,3723964950,31050,31050,31050,31050,15
20230612,105200,3723499200,31050,31050,31050,31050,95
20230612,105100,3720549450,31050,31050,31050,31050,58
20230612,105000,3718748550,31050,31050,31050,31050,127
20230612,104900,3714805200,31050,31050,31050,31050,43
20230612,104800,3713470050,31050,31050,31050,31050,45
20230612,104700,3712072800,31050,31000,31050,31000,165
20230612,104600,3706956550,31000,31000,31000,31000,154
20230612,104500,3702182550,31000,30950,31000,30950,345
20230612,104400,3691499700,30950,30950,30950,30950,220
20230612,104300,3684690700,30950,30900,30950,30900,603
20230612,104200,3666055500,30900,30850,30900,30850,215
20230612,104100,3659412600,30850,30900,30900,30850,973
20230612,104000,3629348550,30900,30950,30950,30900,179
20230612,103900,3623817200,30950,31000,31000,30950,800
20230612,103800,3599050850,31000,31000,31000,31000,414
20230612,103700,3586216850,31000,31000,31000,30950,150
20230612,103600,3581571850,31000,31050,31050,31000,314
20230612,103500,3571837800,31000,31000,31000,31000,255
20230612,103400,3563932800,31000,31000,31000,31000,1511
20230612,103300,3517091800,31000,31050,31050,31000,122
20230612,103200,3513309700,31050,31050,31050,31000,90
20230612,103100,3510515300,31050,31000,31050,31000,269
20230612,103000,3502171150,31050,31100,31100,31000,1113
20230612,102900,3467593950,31100,31100,31150,31100,788
20230612,102800,3443086600,31150,31150,31200,31150,3823
20230612,102700,3323993700,31150,31200,31200,31150,160
20230612,102600,3319008500,31150,31200,31200,31150,27
20230612,102500,3318166900,31150,31200,31200,31150,328
20230612,102400,3307938800,31200,31200,31200,31200,672
20230612,102300,3286972400,31200,31250,31250,31200,1652
20230612,102200,3235428400,31250,31300,31300,31250,988
20230612,102100,3204553250,31250,31250,31300,31250,37
20230612,102000,3203396950,31300,31250,31300,31250,71
20230612,101900,3201177650,31300,31300,31300,31250,115
20230612,101800,3197583350,31300,31300,31300,31250,59
20230612,101700,3195736950,31350,31300,31350,31300,22
20230612,101600,3195048250,31300,31350,31350,31300,418
20230612,101500,3181954550,31350,31400,31400,31350,220
20230612,101400,3175057400,31350,31400,31400,31300,28
20230612,101300,3174179800,31400,31300,31400,31300,864
20230612,101200,3147107100,31250,31300,31300,31250,152
20230612,101100,3142356150,31300,31300,31350,31300,436
20230612,101000,3128709300,31300,31350,31350,31300,66
20230612,100900,3126643450,31350,31300,31350,31300,117
20230612,100800,3122980950,31350,31350,31350,31350,48
20230612,100700,3121476150,31350,31350,31350,31350,19
20230612,100600,3120880500,31350,31350,31350,31300,31
20230612,100500,3119908900,31350,31350,31350,31300,113
20230612,100400,3116371400,31350,31250,31350,31250,433
20230612,100300,3102819450,31250,31250,31300,31250,123
20230612,100200,3098970650,31300,31250,31300,31250,236
20230612,100100,3091595600,31300,31250,31300,31250,792
20230612,100000,3066845550,31250,31300,31300,31250,254
20230612,095900,3058899350,31300,31300,31300,31300,269
20230612,095800,3050479650,31300,31300,31350,31300,454
20230612,095700,3036265300,31350,31400,31400,31350,342
20230612,095600,3025543300,31400,31400,31400,31400,3
20230612,095500,3025449100,31400,31350,31400,31350,71
20230612,095400,3023220950,31400,31400,31450,31350,728
20230612,095300,3000359100,31400,31500,31500,31400,433
20230612,095200,2986744550,31500,31450,31500,31450,93
20230612,095100,2983818050,31450,31500,31500,31450,295
20230612,095000,2974525800,31500,31550,31550,31500,1020
20230612,094900,2942392800,31550,31500,31550,31500,45
20230612,094800,2940974250,31500,31550,31550,31500,473
20230612,094700,2926051850,31550,31550,31550,31550,1058
20230612,094600,2892671950,31550,31550,31600,31500,2034
20230612,094500,2828478250,31550,31550,31600,31550,1568
20230612,094400,2778979700,31550,31500,31550,31500,1902
20230612,094300,2718983250,31500,31450,31500,31450,1834
20230612,094200,2661221900,31500,31500,31500,31450,89
20230612,094100,2658418700,31500,31500,31500,31450,2046
20230612,094000,2593972550,31500,31400,31500,31400,2171
20230612,093900,2525677350,31400,31400,31450,31400,812
20230612,093800,2500180500,31400,31400,31400,31400,287
20230612,093700,2491168700,31400,31450,31450,31400,1024
20230612,093600,2458973100,31500,31450,31500,31450,518
20230612,093500,2442656600,31500,31500,31500,31450,2266
20230612,093400,2371277800,31500,31350,31500,31350,6716
20230612,093300,2160278950,31350,31350,31350,31300,320
20230612,093200,2150247600,31350,31300,31350,31300,1011
20230612,093100,2118553650,31300,31250,31400,31250,1982
20230612,093000,2056480450,31250,31300,31300,31250,206
20230612,092900,2050042350,31250,31300,31300,31250,256
20230612,092800,2042040250,31300,31300,31300,31250,1084
20230612,092700,2008129250,31300,31300,31300,31250,1305
20230612,092600,1967318250,31300,31250,31300,31250,356
20230612,092500,1956192950,31300,31300,31350,31250,522
20230612,092400,1939854100,31300,31350,31350,31300,1474
20230612,092300,1893712150,31350,31350,31400,31350,315
20230612,092200,1883835900,31350,31350,31400,31300,1301
20230612,092100,1843023050,31400,31300,31400,31250,3597
20230612,092000,1730141050,31300,31350,31350,31300,581
20230612,091900,1711955550,31300,31300,31300,31300,411
20230612,091800,1699091250,31350,31250,31350,31250,1002
20230612,091700,1667727400,31250,31250,31250,31200,714
20230612,091600,1645415850,31200,31250,31250,31200,793
20230612,091500,1620644600,31250,31300,31300,31250,833
20230612,091400,1594590150,31300,31300,31350,31300,1688
20230612,091300,1541748400,31350,31450,31450,31350,2454
20230612,091200,1464628250,31400,31350,31450,31300,3609
20230612,091100,1351368600,31350,31100,31350,31100,2827
20230612,091000,1263043100,31100,31200,31250,31100,1372
20230612,090900,1220281600,31250,31200,31250,31200,2294
20230612,090800,1148670700,31200,31150,31250,31100,1139
20230612,090700,1113148850,31100,31200,31250,31100,1356
20230612,090600,1070902650,31200,31250,31250,31150,2048
20230612,090500,1007026400,31250,31350,31350,31250,1628
20230612,090400,956105500,31350,31350,31450,31300,5715
20230612,090300,776771650,31350,31350,31350,31250,3738
20230612,090200,659779850,31300,31050,31350,31050,6540
20230612,090100,455696050,31050,31000,31100,30950,3700
20230612,090000,340966300,31050,30750,31200,30700,11023