KissMeData/089980/min/candle-20230608.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230608,203200,2215095850,30700,30700,30700,30700,13317
20230608,203100,2215095850,30700,30700,30700,30700,0
20230608,203000,2215095850,30700,30700,30700,30700,0
20230608,202900,2215095850,30700,30700,30700,30700,0
20230608,202800,2215095850,30700,30700,30700,30700,0
20230608,202700,2215095850,30700,30700,30700,30700,0
20230608,202600,2215095850,30700,30700,30700,30700,0
20230608,202500,2215095850,30700,30700,30700,30700,0
20230608,202400,2215095850,30700,30700,30700,30700,0
20230608,202300,2215095850,30700,30700,30700,30700,0
20230608,202200,2215095850,30700,30700,30700,30700,0
20230608,202100,2215095850,30700,30700,30700,30700,0
20230608,202000,2215095850,30700,30700,30700,30700,0
20230608,201900,2215095850,30700,30700,30700,30700,0
20230608,201800,2215095850,30700,30700,30700,30700,0
20230608,201700,2215095850,30700,30700,30700,30700,0
20230608,201600,2215095850,30700,30700,30700,30700,0
20230608,201500,2215095850,30700,30700,30700,30700,0
20230608,201400,2215095850,30700,30700,30700,30700,0
20230608,201300,2215095850,30700,30700,30700,30700,0
20230608,201200,2215095850,30700,30700,30700,30700,0
20230608,201100,2215095850,30700,30700,30700,30700,0
20230608,201000,2215095850,30700,30700,30700,30700,0
20230608,200900,2215095850,30700,30700,30700,30700,0
20230608,200800,2215095850,30700,30700,30700,30700,0
20230608,200700,2215095850,30700,30700,30700,30700,0
20230608,200600,2215095850,30700,30700,30700,30700,0
20230608,200500,2215095850,30700,30700,30700,30700,0
20230608,200400,2215095850,30700,30700,30700,30700,0
20230608,200300,2215095850,30700,30700,30700,30700,0
20230608,200200,2215095850,30700,30700,30700,30700,13317
20230608,200100,2215095850,30700,30700,30700,30700,0
20230608,200000,2215095850,30700,30700,30700,30700,0
20230608,195900,2215095850,30700,30700,30700,30700,0
20230608,195800,2215095850,30700,30700,30700,30700,0
20230608,195700,2215095850,30700,30700,30700,30700,0
20230608,195600,2215095850,30700,30700,30700,30700,0
20230608,195500,2215095850,30700,30700,30700,30700,0
20230608,195400,2215095850,30700,30700,30700,30700,0
20230608,195300,2215095850,30700,30700,30700,30700,0
20230608,195200,2215095850,30700,30700,30700,30700,0
20230608,195100,2215095850,30700,30700,30700,30700,0
20230608,195000,2215095850,30700,30700,30700,30700,0
20230608,194900,2215095850,30700,30700,30700,30700,0
20230608,194800,2215095850,30700,30700,30700,30700,0
20230608,194700,2215095850,30700,30700,30700,30700,0
20230608,194600,2215095850,30700,30700,30700,30700,0
20230608,194500,2215095850,30700,30700,30700,30700,0
20230608,194400,2215095850,30700,30700,30700,30700,0
20230608,194300,2215095850,30700,30700,30700,30700,0
20230608,194200,2215095850,30700,30700,30700,30700,0
20230608,194100,2215095850,30700,30700,30700,30700,0
20230608,194000,2215095850,30700,30700,30700,30700,0
20230608,193900,2215095850,30700,30700,30700,30700,0
20230608,193800,2215095850,30700,30700,30700,30700,0
20230608,193700,2215095850,30700,30700,30700,30700,0
20230608,193600,2215095850,30700,30700,30700,30700,0
20230608,193500,2215095850,30700,30700,30700,30700,0
20230608,193400,2215095850,30700,30700,30700,30700,0
20230608,193300,2215095850,30700,30700,30700,30700,0
20230608,193200,2215095850,30700,30700,30700,30700,13317
20230608,193100,2215095850,30700,30700,30700,30700,0
20230608,193000,2215095850,30700,30700,30700,30700,0
20230608,192900,2215095850,30700,30700,30700,30700,0
20230608,192800,2215095850,30700,30700,30700,30700,0
20230608,192700,2215095850,30700,30700,30700,30700,0
20230608,192600,2215095850,30700,30700,30700,30700,0
20230608,192500,2215095850,30700,30700,30700,30700,0
20230608,192400,2215095850,30700,30700,30700,30700,0
20230608,192300,2215095850,30700,30700,30700,30700,0
20230608,192200,2215095850,30700,30700,30700,30700,0
20230608,192100,2215095850,30700,30700,30700,30700,0
20230608,192000,2215095850,30700,30700,30700,30700,0
20230608,191900,2215095850,30700,30700,30700,30700,0
20230608,191800,2215095850,30700,30700,30700,30700,0
20230608,191700,2215095850,30700,30700,30700,30700,0
20230608,191600,2215095850,30700,30700,30700,30700,0
20230608,191500,2215095850,30700,30700,30700,30700,0
20230608,191400,2215095850,30700,30700,30700,30700,0
20230608,191300,2215095850,30700,30700,30700,30700,0
20230608,191200,2215095850,30700,30700,30700,30700,0
20230608,191100,2215095850,30700,30700,30700,30700,0
20230608,191000,2215095850,30700,30700,30700,30700,0
20230608,190900,2215095850,30700,30700,30700,30700,0
20230608,190800,2215095850,30700,30700,30700,30700,0
20230608,190700,2215095850,30700,30700,30700,30700,0
20230608,190600,2215095850,30700,30700,30700,30700,0
20230608,190500,2215095850,30700,30700,30700,30700,0
20230608,190400,2215095850,30700,30700,30700,30700,0
20230608,190300,2215095850,30700,30700,30700,30700,0
20230608,190200,2215095850,30700,30700,30700,30700,13317
20230608,190100,2215095850,30700,30700,30700,30700,0
20230608,190000,2215095850,30700,30700,30700,30700,0
20230608,185900,2215095850,30700,30700,30700,30700,0
20230608,185800,2215095850,30700,30700,30700,30700,0
20230608,185700,2215095850,30700,30700,30700,30700,0
20230608,185600,2215095850,30700,30700,30700,30700,0
20230608,185500,2215095850,30700,30700,30700,30700,0
20230608,185400,2215095850,30700,30700,30700,30700,0
20230608,185300,2215095850,30700,30700,30700,30700,0
20230608,185200,2215095850,30700,30700,30700,30700,0
20230608,185100,2215095850,30700,30700,30700,30700,0
20230608,185000,2215095850,30700,30700,30700,30700,0
20230608,184900,2215095850,30700,30700,30700,30700,0
20230608,184800,2215095850,30700,30700,30700,30700,0
20230608,184700,2215095850,30700,30700,30700,30700,0
20230608,184600,2215095850,30700,30700,30700,30700,0
20230608,184500,2215095850,30700,30700,30700,30700,0
20230608,184400,2215095850,30700,30700,30700,30700,0
20230608,184300,2215095850,30700,30700,30700,30700,0
20230608,184200,2215095850,30700,30700,30700,30700,0
20230608,184100,2215095850,30700,30700,30700,30700,0
20230608,184000,2215095850,30700,30700,30700,30700,0
20230608,183900,2215095850,30700,30700,30700,30700,0
20230608,183800,2215095850,30700,30700,30700,30700,0
20230608,183700,2215095850,30700,30700,30700,30700,0
20230608,183600,2215095850,30700,30700,30700,30700,0
20230608,183500,2215095850,30700,30700,30700,30700,0
20230608,183400,2215095850,30700,30700,30700,30700,0
20230608,183300,2215095850,30700,30700,30700,30700,0
20230608,183200,2215095850,30700,30700,30700,30700,13317
20230608,183100,2215095850,30700,30700,30700,30700,0
20230608,183000,2215095850,30700,30700,30700,30700,0
20230608,182900,2215095850,30700,30700,30700,30700,0
20230608,182800,2215095850,30700,30700,30700,30700,0
20230608,182700,2215095850,30700,30700,30700,30700,0
20230608,182600,2215095850,30700,30700,30700,30700,0
20230608,182500,2215095850,30700,30700,30700,30700,0
20230608,182400,2215095850,30700,30700,30700,30700,0
20230608,182300,2215095850,30700,30700,30700,30700,0
20230608,182200,2215095850,30700,30700,30700,30700,0
20230608,182100,2215095850,30700,30700,30700,30700,0
20230608,182000,2215095850,30700,30700,30700,30700,0
20230608,181900,2215095850,30700,30700,30700,30700,0
20230608,181800,2215095850,30700,30700,30700,30700,0
20230608,181700,2215095850,30700,30700,30700,30700,0
20230608,181600,2215095850,30700,30700,30700,30700,0
20230608,181500,2215095850,30700,30700,30700,30700,0
20230608,181400,2215095850,30700,30700,30700,30700,0
20230608,181300,2215095850,30700,30700,30700,30700,0
20230608,181200,2215095850,30700,30700,30700,30700,0
20230608,181100,2215095850,30700,30700,30700,30700,0
20230608,181000,2215095850,30700,30700,30700,30700,0
20230608,180900,2215095850,30700,30700,30700,30700,0
20230608,180800,2215095850,30700,30700,30700,30700,0
20230608,180700,2215095850,30700,30700,30700,30700,0
20230608,180600,2215095850,30700,30700,30700,30700,0
20230608,180500,2215095850,30700,30700,30700,30700,0
20230608,180400,2215095850,30700,30700,30700,30700,0
20230608,180300,2215095850,30700,30700,30700,30700,0
20230608,180200,2215095850,30700,30700,30700,30700,13317
20230608,180100,2215095850,30700,30700,30700,30700,0
20230608,180000,2215095850,30700,30700,30700,30700,0
20230608,175900,2215095850,30700,30700,30700,30700,0
20230608,175800,2215095850,30700,30700,30700,30700,0
20230608,175700,2215095850,30700,30700,30700,30700,0
20230608,175600,2215095850,30700,30700,30700,30700,0
20230608,175500,2215095850,30700,30700,30700,30700,0
20230608,175400,2215095850,30700,30700,30700,30700,0
20230608,175300,2215095850,30700,30700,30700,30700,0
20230608,175200,2215095850,30700,30700,30700,30700,0
20230608,175100,2215095850,30700,30700,30700,30700,0
20230608,175000,2215095850,30700,30700,30700,30700,0
20230608,174900,2215095850,30700,30700,30700,30700,0
20230608,174800,2215095850,30700,30700,30700,30700,0
20230608,174700,2215095850,30700,30700,30700,30700,0
20230608,174600,2215095850,30700,30700,30700,30700,0
20230608,174500,2215095850,30700,30700,30700,30700,0
20230608,174400,2215095850,30700,30700,30700,30700,0
20230608,174300,2215095850,30700,30700,30700,30700,0
20230608,174200,2215095850,30700,30700,30700,30700,0
20230608,174100,2215095850,30700,30700,30700,30700,0
20230608,174000,2215095850,30700,30700,30700,30700,0
20230608,173900,2215095850,30700,30700,30700,30700,0
20230608,173800,2215095850,30700,30700,30700,30700,0
20230608,173700,2215095850,30700,30700,30700,30700,0
20230608,173600,2215095850,30700,30700,30700,30700,0
20230608,173500,2215095850,30700,30700,30700,30700,0
20230608,173400,2215095850,30700,30700,30700,30700,0
20230608,173300,2215095850,30700,30700,30700,30700,0
20230608,173200,2215095850,30700,30700,30700,30700,13317
20230608,173100,2215095850,30700,30700,30700,30700,0
20230608,173000,2215095850,30700,30700,30700,30700,0
20230608,172900,2215095850,30700,30700,30700,30700,0
20230608,172800,2215095850,30700,30700,30700,30700,0
20230608,172700,2215095850,30700,30700,30700,30700,0
20230608,172600,2215095850,30700,30700,30700,30700,0
20230608,172500,2215095850,30700,30700,30700,30700,0
20230608,172400,2215095850,30700,30700,30700,30700,0
20230608,172300,2215095850,30700,30700,30700,30700,0
20230608,172200,2215095850,30700,30700,30700,30700,0
20230608,172100,2215095850,30700,30700,30700,30700,0
20230608,172000,2215095850,30700,30700,30700,30700,0
20230608,171900,2215095850,30700,30700,30700,30700,0
20230608,171800,2215095850,30700,30700,30700,30700,0
20230608,171700,2215095850,30700,30700,30700,30700,0
20230608,171600,2215095850,30700,30700,30700,30700,0
20230608,171500,2215095850,30700,30700,30700,30700,0
20230608,171400,2215095850,30700,30700,30700,30700,0
20230608,171300,2215095850,30700,30700,30700,30700,0
20230608,171200,2215095850,30700,30700,30700,30700,0
20230608,171100,2215095850,30700,30700,30700,30700,0
20230608,171000,2215095850,30700,30700,30700,30700,0
20230608,170900,2215095850,30700,30700,30700,30700,0
20230608,170800,2215095850,30700,30700,30700,30700,0
20230608,170700,2215095850,30700,30700,30700,30700,0
20230608,170600,2215095850,30700,30700,30700,30700,0
20230608,170500,2215095850,30700,30700,30700,30700,0
20230608,170400,2215095850,30700,30700,30700,30700,0
20230608,170300,2215095850,30700,30700,30700,30700,0
20230608,170200,2215095850,30700,30700,30700,30700,13317
20230608,170100,2215095850,30700,30700,30700,30700,0
20230608,170000,2215095850,30700,30700,30700,30700,0
20230608,165900,2215095850,30700,30700,30700,30700,0
20230608,165800,2215095850,30700,30700,30700,30700,0
20230608,165700,2215095850,30700,30700,30700,30700,0
20230608,165600,2215095850,30700,30700,30700,30700,0
20230608,165500,2215095850,30700,30700,30700,30700,0
20230608,165400,2215095850,30700,30700,30700,30700,0
20230608,165300,2215095850,30700,30700,30700,30700,0
20230608,165200,2215095850,30700,30700,30700,30700,0
20230608,165100,2215095850,30700,30700,30700,30700,0
20230608,165000,2215095850,30700,30700,30700,30700,0
20230608,164900,2215095850,30700,30700,30700,30700,0
20230608,164800,2215095850,30700,30700,30700,30700,0
20230608,164700,2215095850,30700,30700,30700,30700,0
20230608,164600,2215095850,30700,30700,30700,30700,0
20230608,164500,2215095850,30700,30700,30700,30700,0
20230608,164400,2215095850,30700,30700,30700,30700,0
20230608,164300,2215095850,30700,30700,30700,30700,0
20230608,164200,2215095850,30700,30700,30700,30700,0
20230608,164100,2215095850,30700,30700,30700,30700,0
20230608,164000,2215095850,30700,30700,30700,30700,0
20230608,163900,2215095850,30700,30700,30700,30700,0
20230608,163800,2215095850,30700,30700,30700,30700,0
20230608,163700,2215095850,30700,30700,30700,30700,0
20230608,163600,2215095850,30700,30700,30700,30700,0
20230608,163500,2215095850,30700,30700,30700,30700,0
20230608,163400,2215095850,30700,30700,30700,30700,0
20230608,163300,2215095850,30700,30700,30700,30700,0
20230608,163200,2215095850,30700,30700,30700,30700,13317
20230608,163100,2215095850,30700,30700,30700,30700,0
20230608,163000,2215095850,30700,30700,30700,30700,0
20230608,162900,2215095850,30700,30700,30700,30700,0
20230608,162800,2215095850,30700,30700,30700,30700,0
20230608,162700,2215095850,30700,30700,30700,30700,0
20230608,162600,2215095850,30700,30700,30700,30700,0
20230608,162500,2215095850,30700,30700,30700,30700,0
20230608,162400,2215095850,30700,30700,30700,30700,0
20230608,162300,2215095850,30700,30700,30700,30700,0
20230608,162200,2215095850,30700,30700,30700,30700,0
20230608,162100,2215095850,30700,30700,30700,30700,0
20230608,162000,2215095850,30700,30700,30700,30700,0
20230608,161900,2215095850,30700,30700,30700,30700,0
20230608,161800,2215095850,30700,30700,30700,30700,0
20230608,161700,2215095850,30700,30700,30700,30700,0
20230608,161600,2215095850,30700,30700,30700,30700,0
20230608,161500,2215095850,30700,30700,30700,30700,0
20230608,161400,2215095850,30700,30700,30700,30700,0
20230608,161300,2215095850,30700,30700,30700,30700,0
20230608,161200,2215095850,30700,30700,30700,30700,0
20230608,161100,2215095850,30700,30700,30700,30700,0
20230608,161000,2215095850,30700,30700,30700,30700,0
20230608,160900,2215095850,30700,30700,30700,30700,0
20230608,160800,2215095850,30700,30700,30700,30700,0
20230608,160700,2215095850,30700,30700,30700,30700,0
20230608,160600,2215095850,30700,30700,30700,30700,0
20230608,160500,2215095850,30700,30700,30700,30700,0
20230608,160400,2215095850,30700,30700,30700,30700,0
20230608,160300,2215095850,30700,30700,30700,30700,0
20230608,160200,2215095850,30700,30700,30700,30700,13317
20230608,160100,2215095850,30700,30700,30700,30700,0
20230608,160000,2215095850,30700,30700,30700,30700,0
20230608,155900,2215095850,30700,30700,30700,30700,0
20230608,155800,2215095850,30700,30700,30700,30700,0
20230608,155700,2215095850,30700,30700,30700,30700,0
20230608,155600,2215095850,30700,30700,30700,30700,0
20230608,155500,2215095850,30700,30700,30700,30700,0
20230608,155400,2215095850,30700,30700,30700,30700,0
20230608,155300,2215095850,30700,30700,30700,30700,0
20230608,155200,2215095850,30700,30700,30700,30700,0
20230608,155100,2215095850,30700,30700,30700,30700,0
20230608,155000,2215095850,30700,30700,30700,30700,0
20230608,154900,2215095850,30700,30700,30700,30700,0
20230608,154800,2215095850,30700,30700,30700,30700,0
20230608,154700,2215095850,30700,30700,30700,30700,0
20230608,154600,2215095850,30700,30700,30700,30700,0
20230608,154500,2215095850,30700,30700,30700,30700,0
20230608,154400,2215095850,30700,30700,30700,30700,0
20230608,154300,2215095850,30700,30700,30700,30700,0
20230608,154200,2215095850,30700,30700,30700,30700,0
20230608,154100,2215095850,30700,30700,30700,30700,0
20230608,154000,2215095850,30700,30700,30700,30700,0
20230608,153900,2215095850,30700,30700,30700,30700,0
20230608,153800,2215095850,30700,30700,30700,30700,0
20230608,153700,2215095850,30700,30700,30700,30700,0
20230608,153600,2215095850,30700,30700,30700,30700,0
20230608,153500,2215095850,30700,30700,30700,30700,0
20230608,153400,2215095850,30700,30700,30700,30700,0
20230608,153300,2215095850,30700,30700,30700,30700,0
20230608,153200,2215095850,30700,30700,30700,30700,13317
20230608,153100,2215095850,30700,30700,30700,30700,0
20230608,153000,2215095850,30700,30700,30700,30700,13317
20230608,152900,1806263950,30700,30700,30700,30700,0
20230608,152800,1806263950,30700,30700,30700,30700,0
20230608,152700,1806263950,30700,30700,30700,30700,0
20230608,152600,1806263950,30700,30700,30700,30700,0
20230608,152500,1806263950,30700,30700,30700,30700,0
20230608,152400,1806263950,30700,30700,30700,30700,0
20230608,152300,1806263950,30700,30700,30700,30700,0
20230608,152200,1806263950,30700,30700,30700,30700,0
20230608,152100,1806263950,30700,30700,30700,30700,0
20230608,152000,1806263950,30700,30700,30700,30700,0
20230608,151900,1806263950,30700,30700,30700,30650,120
20230608,151800,1802583800,30700,30650,30700,30650,34
20230608,151700,1801541000,30650,30700,30700,30650,287
20230608,151600,1792731850,30700,30700,30750,30700,96
20230608,151500,1789784200,30700,30700,30700,30700,19
20230608,151400,1789200900,30700,30700,30750,30700,78
20230608,151300,1786802600,30700,30700,30750,30700,8
20230608,151200,1786556850,30700,30700,30700,30700,107
20230608,151100,1783271950,30700,30700,30750,30700,136
20230608,151000,1779096450,30700,30700,30700,30650,145
20230608,150900,1774646950,30700,30700,30700,30700,1
20230608,150800,1774616250,30700,30750,30750,30700,118
20230608,150700,1770993550,30750,30700,30750,30700,141
20230608,150600,1766664600,30650,30650,30650,30650,191
20230608,150500,1760810450,30600,30650,30650,30600,26
20230608,150400,1760014500,30700,30700,30700,30650,863
20230608,150300,1733529300,30700,30700,30700,30700,68
20230608,150200,1731441700,30700,30700,30750,30700,175
20230608,150100,1726064400,30700,30700,30700,30700,8
20230608,150000,1725818800,30750,30750,30750,30750,76
20230608,145900,1723481800,30750,30700,30750,30700,58
20230608,145800,1721699100,30700,30700,30700,30700,360
20230608,145700,1710647100,30700,30650,30700,30650,17
20230608,145600,1710125300,30650,30650,30700,30650,9
20230608,145500,1709849250,30650,30650,30650,30650,20
20230608,145400,1709236250,30650,30600,30650,30600,26
20230608,145300,1708439750,30600,30650,30650,30600,66
20230608,145200,1706419850,30650,30650,30650,30650,4
20230608,145100,1706297250,30650,30650,30650,30650,10
20230608,145000,1705990750,30600,30700,30700,30600,638
20230608,144900,1686437000,30700,30700,30700,30700,330
20230608,144800,1676306000,30700,30700,30700,30700,35
20230608,144700,1675231500,30700,30700,30700,30700,15
20230608,144600,1674771000,30700,30700,30700,30700,0
20230608,144500,1674771000,30700,30700,30700,30700,10
20230608,144400,1674464000,30650,30650,30650,30650,2
20230608,144300,1674402700,30700,30700,30700,30700,7
20230608,144200,1674187800,30650,30700,30700,30650,203
20230608,144100,1667965750,30700,30700,30700,30700,9
20230608,144000,1667689450,30700,30750,30750,30700,586
20230608,143900,1649698900,30750,30750,30750,30750,15
20230608,143800,1649237650,30750,30750,30750,30750,8
20230608,143700,1648991650,30750,30750,30750,30750,3
20230608,143600,1648899400,30750,30750,30750,30750,20
20230608,143500,1648284400,30750,30700,30750,30700,87
20230608,143400,1645611650,30750,30750,30750,30750,3
20230608,143300,1645519400,30750,30750,30750,30750,115
20230608,143200,1641983150,30700,30700,30750,30700,54
20230608,143100,1640325200,30700,30700,30700,30700,1
20230608,143000,1640294500,30750,30750,30750,30700,27
20230608,142900,1639464300,30750,30700,30750,30700,103
20230608,142800,1636302050,30700,30750,30750,30700,139
20230608,142700,1632029050,30750,30750,30750,30750,6
20230608,142600,1631844550,30750,30750,30750,30750,61
20230608,142500,1629968800,30750,30750,30750,30750,0
20230608,142400,1629968800,30750,30750,30750,30750,3
20230608,142300,1629876550,30700,30700,30700,30700,36
20230608,142200,1628771350,30700,30700,30700,30700,5
20230608,142100,1628617850,30700,30700,30700,30700,8
20230608,142000,1628372250,30650,30650,30650,30650,4
20230608,141900,1628249650,30700,30700,30700,30700,163
20230608,141800,1623245550,30700,30600,30700,30600,375
20230608,141700,1611763350,30600,30600,30600,30550,94
20230608,141600,1608888200,30600,30600,30650,30600,364
20230608,141500,1597749650,30650,30600,30650,30600,19
20230608,141400,1597168050,30600,30650,30650,30600,55
20230608,141300,1595485000,30650,30600,30650,30600,85
20230608,141200,1592882250,30600,30600,30600,30600,558
20230608,141100,1575807450,30650,30650,30650,30650,20
20230608,141000,1575194450,30600,30600,30650,30600,12
20230608,140900,1574827050,30600,30600,30600,30600,1
20230608,140800,1574796450,30650,30650,30650,30600,44
20230608,140700,1573448250,30650,30600,30650,30600,45
20230608,140600,1572069250,30600,30650,30650,30600,100
20230608,140500,1569006250,30600,30600,30600,30600,33
20230608,140400,1567996450,30600,30600,30600,30600,24
20230608,140300,1567262050,30600,30600,30600,30550,478
20230608,140200,1552636850,30600,30650,30650,30600,163
20230608,140100,1547648300,30600,30600,30600,30600,122
20230608,140000,1543915100,30600,30600,30600,30600,313
20230608,135900,1534337300,30600,30600,30600,30600,72
20230608,135800,1532134100,30600,30600,30600,30600,99
20230608,135700,1529104700,30600,30600,30600,30550,50
20230608,135600,1527574750,30600,30600,30600,30600,397
20230608,135500,1515426550,30600,30600,30650,30600,124
20230608,135400,1511631750,30600,30650,30650,30600,525
20230608,135300,1495566700,30600,30650,30700,30600,884
20230608,135200,1468473500,30700,30700,30700,30700,23
20230608,135100,1467767400,30700,30700,30700,30700,21
20230608,135000,1467122700,30700,30700,30700,30700,78
20230608,134900,1464728100,30650,30650,30650,30650,50
20230608,134800,1463195600,30650,30650,30650,30650,0
20230608,134700,1463195600,30650,30650,30650,30650,111
20230608,134600,1459793450,30700,30650,30700,30650,22
20230608,134500,1459118100,30650,30700,30700,30650,11
20230608,134400,1458780450,30650,30750,30750,30650,3666
20230608,134300,1346158100,30750,30800,30800,30750,203
20230608,134200,1339915700,30800,30750,30800,30750,34
20230608,134100,1338869250,30750,30750,30800,30750,389
20230608,134000,1326906000,30750,30800,30800,30750,139
20230608,133900,1322630200,30800,30800,30800,30800,184
20230608,133800,1316963000,30800,30800,30800,30800,180
20230608,133700,1311419000,30800,30800,30800,30800,29
20230608,133600,1310525800,30800,30800,30800,30800,55
20230608,133500,1308831800,30750,30800,30800,30750,165
20230608,133400,1303749900,30800,30800,30800,30750,116
20230608,133300,1300177200,30800,30800,30800,30800,14
20230608,133200,1299746000,30750,30750,30750,30750,22
20230608,133100,1299069500,30800,30800,30800,30800,20
20230608,133000,1298453500,30800,30800,30800,30800,0
20230608,132900,1298453500,30800,30800,30800,30750,35
20230608,132800,1297376500,30800,30800,30800,30800,29
20230608,132700,1296483300,30800,30800,30800,30800,3
20230608,132600,1296390900,30750,30800,30800,30750,121
20230608,132500,1292668600,30750,30750,30750,30750,0
20230608,132400,1292668600,30750,30750,30750,30750,26
20230608,132300,1291869100,30750,30800,30800,30750,575
20230608,132200,1274171350,30750,30750,30750,30750,3
20230608,132100,1274079100,30800,30800,30800,30800,1
20230608,132000,1274048300,30750,30750,30800,30750,365
20230608,131900,1262818800,30750,30800,30800,30750,215
20230608,131800,1256207450,30800,30800,30800,30800,1852
20230608,131700,1199165850,30850,30800,30850,30800,73
20230608,131600,1196916050,30850,30850,30850,30850,5
20230608,131500,1196761800,30800,30800,30800,30800,0
20230608,131400,1196761800,30800,30800,30850,30800,150
20230608,131300,1192141300,30800,30800,30800,30800,150
20230608,131200,1187521300,30800,30800,30800,30800,124
20230608,131100,1183702100,30800,30850,30850,30800,1055
20230608,131000,1151155400,30850,30850,30850,30850,30
20230608,130900,1150229900,30900,30900,30900,30900,1
20230608,130800,1150199000,30900,30900,30900,30900,6
20230608,130700,1150013600,30900,30900,30900,30900,1
20230608,130600,1149982700,30850,30900,30900,30850,137
20230608,130500,1145754400,30900,30950,30950,30900,24
20230608,130400,1145012450,30950,30950,30950,30950,1
20230608,130300,1144981500,30900,30900,30900,30900,20
20230608,130200,1144363500,30900,30900,30900,30850,72
20230608,130100,1142141200,30900,30950,30950,30900,2219
20230608,130000,1073571350,30950,30900,30950,30900,224
20230608,125900,1066638600,30950,30900,30950,30900,105
20230608,125800,1063391750,30950,30950,30950,30950,0
20230608,125700,1063391750,30950,30950,30950,30950,16
20230608,125600,1062896550,30950,30950,30950,30950,67
20230608,125500,1060822900,30950,30950,30950,30950,101
20230608,125400,1057696950,30950,30950,30950,30950,15
20230608,125300,1057232700,30950,30950,30950,30950,30
20230608,125200,1056304200,30900,30900,30900,30900,6
20230608,125100,1056118800,30900,30950,30950,30900,202
20230608,125000,1049876900,30950,30950,30950,30950,36
20230608,124900,1048762700,30950,30900,30950,30900,70
20230608,124800,1046598650,30950,30950,30950,30950,4
20230608,124700,1046474850,30900,30950,30950,30900,103
20230608,124600,1043290900,30950,30950,30950,30950,10
20230608,124500,1042981400,30950,30950,30950,30950,1
20230608,124400,1042950450,30950,30950,30950,30950,20
20230608,124300,1042331450,30900,30900,30900,30900,60
20230608,124200,1040477450,30950,30950,30950,30950,2
20230608,124100,1040415550,30950,30950,30950,30950,10
20230608,124000,1040106050,30950,30950,30950,30950,0
20230608,123900,1040106050,30950,30950,30950,30950,47
20230608,123800,1038651400,30950,30950,30950,30950,32
20230608,123700,1037661000,30950,31000,31000,30950,16
20230608,123600,1037165050,31000,31000,31000,31000,44
20230608,123500,1035801050,31000,30950,31000,30950,102
20230608,123400,1032643550,30900,30950,30950,30900,21
20230608,123300,1031993650,30900,30900,30900,30900,0
20230608,123200,1031993650,30900,31000,31000,30900,385
20230608,123100,1020084900,31000,30950,31000,30950,40
20230608,123000,1018846400,31000,31000,31000,31000,0
20230608,122900,1018846400,31000,31000,31000,31000,15
20230608,122800,1018381400,31000,31050,31050,31000,86
20230608,122700,1015714900,31050,31050,31050,31050,0
20230608,122600,1015714900,31050,31000,31050,31000,18
20230608,122500,1015156150,31000,31000,31000,31000,7
20230608,122400,1014939150,31000,31000,31000,31000,30
20230608,122300,1014009150,31000,31000,31000,31000,0
20230608,122200,1014009150,31000,31000,31000,31000,30
20230608,122100,1013079150,31000,31000,31000,30950,49
20230608,122000,1011560350,31000,31000,31000,31000,27
20230608,121900,1010723350,31000,31000,31000,31000,5
20230608,121800,1010568350,31050,31050,31050,31050,0
20230608,121700,1010568350,31050,31000,31050,31000,578
20230608,121600,992649600,31000,31000,31000,31000,114
20230608,121500,989115600,31000,30950,31000,30950,180
20230608,121400,983535650,30950,30950,30950,30950,0
20230608,121300,983535650,30950,30950,30950,30950,23
20230608,121200,982823800,30950,30950,30950,30950,133
20230608,121100,978707450,31000,31000,31000,31000,0
20230608,121000,978707450,31000,31000,31000,31000,25
20230608,120900,977932450,31000,31000,31000,31000,4
20230608,120800,977808450,31000,31000,31000,31000,5
20230608,120700,977653450,31000,31000,31000,31000,25
20230608,120600,976878450,30950,31000,31000,30950,4
20230608,120500,976754600,31000,31000,31000,31000,2
20230608,120400,976692600,31000,31000,31000,31000,19
20230608,120300,976103600,30950,30950,30950,30950,1
20230608,120200,976072650,31000,31000,31000,31000,30
20230608,120100,975142650,31000,30950,31000,30950,49
20230608,120000,973623850,31000,31000,31000,31000,139
20230608,115900,969314850,31000,31000,31000,31000,22
20230608,115800,968632850,31000,31000,31000,31000,0
20230608,115700,968632850,31000,31000,31000,31000,20
20230608,115600,968012850,31000,31000,31000,31000,69
20230608,115500,965873850,30950,30950,30950,30950,3
20230608,115400,965781000,31000,31000,31000,31000,5
20230608,115300,965626000,31000,31000,31000,31000,26
20230608,115200,964820000,31000,30950,31000,30950,4
20230608,115100,964696100,31000,31000,31000,31000,0
20230608,115000,964696100,31000,31000,31000,31000,40
20230608,114900,963456100,31000,31000,31000,31000,53
20230608,114800,961813100,31000,31000,31000,31000,2
20230608,114700,961751100,31000,31000,31000,31000,147
20230608,114600,957194100,31000,31000,31000,31000,0
20230608,114500,957194100,31000,31000,31000,31000,15
20230608,114400,956729100,30950,30950,30950,30950,5
20230608,114300,956574350,30900,30900,30900,30900,0
20230608,114200,956574350,30900,30900,30900,30900,1
20230608,114100,956543450,30900,30950,30950,30900,15
20230608,114000,956079900,30950,30950,30950,30950,1
20230608,113900,956048950,30950,31000,31000,30950,112
20230608,113800,952582050,31000,30900,31000,30900,200
20230608,113700,946386350,30850,30900,30900,30850,25
20230608,113600,945614850,30900,30900,30900,30900,37
20230608,113500,944471550,30900,30900,30900,30850,598
20230608,113400,925995850,30950,30900,30950,30900,99
20230608,113300,922935700,30900,30900,30900,30900,0
20230608,113200,922935700,30900,30900,30900,30900,32
20230608,113100,921946900,30950,30950,30950,30900,215
20230608,113000,915297650,30900,30900,30900,30900,10
20230608,112900,914988650,30900,30950,30950,30900,16
20230608,112800,914493500,30950,30950,30950,30950,11
20230608,112700,914153050,30950,30950,30950,30950,0
20230608,112600,914153050,30950,30950,30950,30950,31
20230608,112500,913193600,30950,30950,30950,30950,48
20230608,112400,911708000,30950,30950,30950,30950,0
20230608,112300,911708000,30950,30950,30950,30950,15
20230608,112200,911243750,30950,30950,30950,30950,0
20230608,112100,911243750,30950,30950,30950,30950,12
20230608,112000,910872350,30950,30950,30950,30950,51
20230608,111900,909293900,30950,30950,30950,30950,10
20230608,111800,908984400,30950,30900,30950,30900,54
20230608,111700,907313200,30950,30950,30950,30950,22
20230608,111600,906632300,30900,30950,30950,30900,57
20230608,111500,904869150,30950,30950,30950,30950,10
20230608,111400,904559650,30950,30950,30950,30950,10
20230608,111300,904250150,30950,30950,30950,30950,420
20230608,111200,891251150,30950,30950,30950,30950,110
20230608,111100,887846650,31000,30950,31000,30950,158
20230608,111000,882955800,31000,31000,31000,31000,24
20230608,110900,882211800,31000,31000,31000,31000,105
20230608,110800,878956800,31000,31000,31000,31000,18
20230608,110700,878398800,31000,31000,31000,31000,85
20230608,110600,875763800,30950,31000,31000,30950,55
20230608,110500,874058850,31000,31000,31050,31000,138
20230608,110400,869779750,31050,31050,31050,31050,0
20230608,110300,869779750,31050,31050,31050,31050,0
20230608,110200,869779750,31050,31100,31100,31000,39
20230608,110100,868568700,31100,31100,31100,31050,971
20230608,110000,838374500,31050,31050,31050,31050,2
20230608,105900,838312400,31100,31050,31100,31050,27
20230608,105800,837472800,31050,31050,31050,31050,1
20230608,105700,837441750,31050,31000,31050,31000,87
20230608,105600,834743800,31000,31000,31000,31000,99
20230608,105500,831674800,30950,30950,30950,30950,41
20230608,105400,830405850,31000,30950,31000,30950,30
20230608,105300,829476100,30950,30950,30950,30950,0
20230608,105200,829476100,30950,30950,30950,30950,21
20230608,105100,828826150,31000,30950,31000,30950,11
20230608,105000,828485450,31000,31000,31000,31000,14
20230608,104900,828051450,31000,31000,31000,31000,5
20230608,104800,827896450,31000,30950,31000,30950,163
20230608,104700,822844000,30950,30950,30950,30900,508
20230608,104600,807122400,30900,30950,30950,30900,3
20230608,104500,807029650,30900,30950,30950,30900,73
20230608,104400,804771350,30950,30900,30950,30900,77
20230608,104300,802391300,30950,30950,30950,30950,0
20230608,104200,802391300,30950,30900,30950,30900,56
20230608,104100,800659600,30900,30900,30900,30900,0
20230608,104000,800659600,30900,30900,30900,30900,30
20230608,103900,799732600,30900,30950,30950,30900,83
20230608,103800,797164500,30950,30950,30950,30950,0
20230608,103700,797164500,30950,30950,30950,30950,5
20230608,103600,797009750,30950,30950,30950,30900,39
20230608,103500,795803700,30950,30950,30950,30950,42
20230608,103400,794503800,30950,30950,30950,30950,233
20230608,103300,787292450,30950,30950,30950,30950,171
20230608,103200,782000000,30950,30950,31000,30950,87
20230608,103100,779307250,30950,31000,31000,30950,13
20230608,103000,778904750,31000,31000,31000,31000,49
20230608,102900,777385750,31000,30950,31000,30900,866
20230608,102800,750585150,31000,31000,31000,31000,10
20230608,102700,750275150,31000,31000,31000,31000,0
20230608,102600,750275150,31000,31000,31000,31000,10
20230608,102500,749965150,30950,31100,31100,30950,191
20230608,102400,744037200,31100,31100,31100,31100,0
20230608,102300,744037200,31100,31100,31100,31100,0
20230608,102200,744037200,31100,31100,31100,31100,29
20230608,102100,743135300,30950,31050,31050,30950,241
20230608,102000,735663550,31050,31000,31050,31000,367
20230608,101900,724283300,31000,31000,31000,31000,1
20230608,101800,724252300,31050,31050,31050,31050,25
20230608,101700,723476050,31000,31000,31050,31000,187
20230608,101600,717677000,31050,31050,31050,31050,32
20230608,101500,716683400,31050,31050,31050,31050,302
20230608,101400,707306300,31050,31050,31050,31050,250
20230608,101300,699543800,31100,31100,31100,31050,85
20230608,101200,696902800,31100,31050,31100,31050,883
20230608,101100,669469600,31050,31050,31050,31050,2
20230608,101000,669407500,31050,31050,31050,31050,103
20230608,100900,666209350,31000,30950,31100,30950,347
20230608,100800,655453650,30950,30950,30950,30950,161
20230608,100700,650470700,30950,30950,30950,30950,11
20230608,100600,650130250,31000,31100,31100,31000,130
20230608,100500,646095050,31050,31050,31050,31050,13
20230608,100400,645691400,31050,30950,31050,30950,2232
20230608,100300,576524050,30950,30950,30950,30950,53
20230608,100200,574883700,30950,30950,30950,30950,90
20230608,100100,572098200,30950,30950,30950,30900,10
20230608,100000,571788950,30900,30900,30900,30900,0
20230608,095900,571788950,30900,30900,30900,30900,1149
20230608,095800,536284850,30900,30900,30900,30900,101
20230608,095700,533163950,30900,30900,30900,30900,10
20230608,095600,532854950,30900,30950,30950,30900,63
20230608,095500,530905750,30950,30950,30950,30950,494
20230608,095400,515616450,30950,30950,30950,30950,5
20230608,095300,515461700,30950,30950,30950,30950,64
20230608,095200,513480900,31000,31000,31000,30950,596
20230608,095100,495007600,31000,31050,31050,31000,674
20230608,095000,474113550,31050,31050,31050,31050,38
20230608,094900,472933650,31050,31050,31050,31050,235
20230608,094800,465636900,31100,31050,31100,31050,193
20230608,094700,459643350,31050,31000,31050,31000,44
20230608,094600,458278450,31050,31050,31050,31050,19
20230608,094500,457688500,31050,31050,31050,31050,15
20230608,094400,457222750,31050,31050,31050,31050,164
20230608,094300,452130550,31100,31050,31100,31050,96
20230608,094200,449147350,31050,31050,31050,31050,129
20230608,094100,445141900,31050,31000,31100,31000,78
20230608,094000,442718500,31000,31050,31050,31000,136
20230608,093900,438497200,31050,31000,31050,31000,151
20230608,093800,433810550,31000,31000,31000,31000,683
20230608,093700,412637550,30950,30950,30950,30950,108
20230608,093600,409294950,30950,30950,30950,30950,161
20230608,093500,404312000,30950,30950,30950,30900,247
20230608,093400,396667950,30950,30950,30950,30950,4
20230608,093300,396544150,30950,30900,30950,30900,236
20230608,093200,389251650,30900,30900,30950,30900,37
20230608,093100,388108250,30900,31000,31000,30900,87
20230608,093000,385419350,30900,30900,30900,30900,98
20230608,092900,382391150,30900,30900,30900,30900,0
20230608,092800,382391150,30900,31000,31000,30900,150
20230608,092700,377742750,31000,31000,31000,31000,105
20230608,092600,374487750,31000,31000,31000,30950,85
20230608,092500,371855200,31000,30950,31000,30950,11
20230608,092400,371514700,30950,30950,30950,30950,104
20230608,092300,368295900,30950,30950,30950,30950,34
20230608,092200,367243600,30950,30950,30950,30950,122
20230608,092100,363467700,30900,30900,31000,30900,218
20230608,092000,356718000,30900,30900,30900,30900,100
20230608,091900,353628000,30850,30850,30900,30850,491
20230608,091800,338460900,30850,30900,30900,30750,796
20230608,091700,313943500,30900,30800,30900,30800,1206
20230608,091600,276730250,30800,30800,30850,30800,156
20230608,091500,271922750,30800,30850,30850,30800,941
20230608,091400,242939250,30850,30850,30850,30850,609
20230608,091300,224151600,30850,30900,30900,30850,291
20230608,091200,215169000,30900,30850,30900,30850,190
20230608,091100,209299500,30850,30900,30900,30850,408
20230608,091000,196702450,30900,30850,30900,30850,36
20230608,090900,195590550,30900,30900,30900,30850,867
20230608,090800,168805800,30900,30900,30950,30900,351
20230608,090700,157959650,30950,30950,31000,30950,347
20230608,090600,147219950,31000,30950,31000,30950,508
20230608,090500,131497300,30950,30950,30950,30950,321
20230608,090400,121562350,30900,31000,31000,30900,150
20230608,090300,116921700,30900,31100,31100,30900,1837
20230608,090200,60075150,31100,31100,31150,31100,29
20230608,090100,59173150,31150,31300,31300,31100,838
20230608,090000,33057550,31300,31150,31300,31150,1059