KissMeData/358570/min/candle-20230615.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,204900,3774153600,20400,20400,20400,20400,5127
20230615,204800,3774153600,20400,20400,20400,20400,0
20230615,204700,3774153600,20400,20400,20400,20400,0
20230615,204600,3774153600,20400,20400,20400,20400,0
20230615,204500,3774153600,20400,20400,20400,20400,0
20230615,204400,3774153600,20400,20400,20400,20400,0
20230615,204300,3774153600,20400,20400,20400,20400,0
20230615,204200,3774153600,20400,20400,20400,20400,0
20230615,204100,3774153600,20400,20400,20400,20400,0
20230615,204000,3774153600,20400,20400,20400,20400,0
20230615,203900,3774153600,20400,20400,20400,20400,0
20230615,203800,3774153600,20400,20400,20400,20400,0
20230615,203700,3774153600,20400,20400,20400,20400,0
20230615,203600,3774153600,20400,20400,20400,20400,0
20230615,203500,3774153600,20400,20400,20400,20400,0
20230615,203400,3774153600,20400,20400,20400,20400,0
20230615,203300,3774153600,20400,20400,20400,20400,0
20230615,203200,3774153600,20400,20400,20400,20400,0
20230615,203100,3774153600,20400,20400,20400,20400,0
20230615,203000,3774153600,20400,20400,20400,20400,0
20230615,202900,3774153600,20400,20400,20400,20400,0
20230615,202800,3774153600,20400,20400,20400,20400,0
20230615,202700,3774153600,20400,20400,20400,20400,0
20230615,202600,3774153600,20400,20400,20400,20400,0
20230615,202500,3774153600,20400,20400,20400,20400,0
20230615,202400,3774153600,20400,20400,20400,20400,0
20230615,202300,3774153600,20400,20400,20400,20400,0
20230615,202200,3774153600,20400,20400,20400,20400,0
20230615,202100,3774153600,20400,20400,20400,20400,0
20230615,202000,3774153600,20400,20400,20400,20400,0
20230615,201900,3774153600,20400,20400,20400,20400,5127
20230615,201800,3774153600,20400,20400,20400,20400,0
20230615,201700,3774153600,20400,20400,20400,20400,0
20230615,201600,3774153600,20400,20400,20400,20400,0
20230615,201500,3774153600,20400,20400,20400,20400,0
20230615,201400,3774153600,20400,20400,20400,20400,0
20230615,201300,3774153600,20400,20400,20400,20400,0
20230615,201200,3774153600,20400,20400,20400,20400,0
20230615,201100,3774153600,20400,20400,20400,20400,0
20230615,201000,3774153600,20400,20400,20400,20400,0
20230615,200900,3774153600,20400,20400,20400,20400,0
20230615,200800,3774153600,20400,20400,20400,20400,0
20230615,200700,3774153600,20400,20400,20400,20400,0
20230615,200600,3774153600,20400,20400,20400,20400,0
20230615,200500,3774153600,20400,20400,20400,20400,0
20230615,200400,3774153600,20400,20400,20400,20400,0
20230615,200300,3774153600,20400,20400,20400,20400,0
20230615,200200,3774153600,20400,20400,20400,20400,0
20230615,200100,3774153600,20400,20400,20400,20400,0
20230615,200000,3774153600,20400,20400,20400,20400,0
20230615,195900,3774153600,20400,20400,20400,20400,0
20230615,195800,3774153600,20400,20400,20400,20400,0
20230615,195700,3774153600,20400,20400,20400,20400,0
20230615,195600,3774153600,20400,20400,20400,20400,0
20230615,195500,3774153600,20400,20400,20400,20400,0
20230615,195400,3774153600,20400,20400,20400,20400,0
20230615,195300,3774153600,20400,20400,20400,20400,0
20230615,195200,3774153600,20400,20400,20400,20400,0
20230615,195100,3774153600,20400,20400,20400,20400,0
20230615,195000,3774153600,20400,20400,20400,20400,0
20230615,194900,3774153600,20400,20400,20400,20400,5127
20230615,194800,3774153600,20400,20400,20400,20400,0
20230615,194700,3774153600,20400,20400,20400,20400,0
20230615,194600,3774153600,20400,20400,20400,20400,0
20230615,194500,3774153600,20400,20400,20400,20400,0
20230615,194400,3774153600,20400,20400,20400,20400,0
20230615,194300,3774153600,20400,20400,20400,20400,0
20230615,194200,3774153600,20400,20400,20400,20400,0
20230615,194100,3774153600,20400,20400,20400,20400,0
20230615,194000,3774153600,20400,20400,20400,20400,0
20230615,193900,3774153600,20400,20400,20400,20400,0
20230615,193800,3774153600,20400,20400,20400,20400,0
20230615,193700,3774153600,20400,20400,20400,20400,0
20230615,193600,3774153600,20400,20400,20400,20400,0
20230615,193500,3774153600,20400,20400,20400,20400,0
20230615,193400,3774153600,20400,20400,20400,20400,0
20230615,193300,3774153600,20400,20400,20400,20400,0
20230615,193200,3774153600,20400,20400,20400,20400,0
20230615,193100,3774153600,20400,20400,20400,20400,0
20230615,193000,3774153600,20400,20400,20400,20400,0
20230615,192900,3774153600,20400,20400,20400,20400,0
20230615,192800,3774153600,20400,20400,20400,20400,0
20230615,192700,3774153600,20400,20400,20400,20400,0
20230615,192600,3774153600,20400,20400,20400,20400,0
20230615,192500,3774153600,20400,20400,20400,20400,0
20230615,192400,3774153600,20400,20400,20400,20400,0
20230615,192300,3774153600,20400,20400,20400,20400,0
20230615,192200,3774153600,20400,20400,20400,20400,0
20230615,192100,3774153600,20400,20400,20400,20400,0
20230615,192000,3774153600,20400,20400,20400,20400,0
20230615,191900,3774153600,20400,20400,20400,20400,5127
20230615,191800,3774153600,20400,20400,20400,20400,0
20230615,191700,3774153600,20400,20400,20400,20400,0
20230615,191600,3774153600,20400,20400,20400,20400,0
20230615,191500,3774153600,20400,20400,20400,20400,0
20230615,191400,3774153600,20400,20400,20400,20400,0
20230615,191300,3774153600,20400,20400,20400,20400,0
20230615,191200,3774153600,20400,20400,20400,20400,0
20230615,191100,3774153600,20400,20400,20400,20400,0
20230615,191000,3774153600,20400,20400,20400,20400,0
20230615,190900,3774153600,20400,20400,20400,20400,0
20230615,190800,3774153600,20400,20400,20400,20400,0
20230615,190700,3774153600,20400,20400,20400,20400,0
20230615,190600,3774153600,20400,20400,20400,20400,0
20230615,190500,3774153600,20400,20400,20400,20400,0
20230615,190400,3774153600,20400,20400,20400,20400,0
20230615,190300,3774153600,20400,20400,20400,20400,0
20230615,190200,3774153600,20400,20400,20400,20400,0
20230615,190100,3774153600,20400,20400,20400,20400,0
20230615,190000,3774153600,20400,20400,20400,20400,0
20230615,185900,3774153600,20400,20400,20400,20400,0
20230615,185800,3774153600,20400,20400,20400,20400,0
20230615,185700,3774153600,20400,20400,20400,20400,0
20230615,185600,3774153600,20400,20400,20400,20400,0
20230615,185500,3774153600,20400,20400,20400,20400,0
20230615,185400,3774153600,20400,20400,20400,20400,0
20230615,185300,3774153600,20400,20400,20400,20400,0
20230615,185200,3774153600,20400,20400,20400,20400,0
20230615,185100,3774153600,20400,20400,20400,20400,0
20230615,185000,3774153600,20400,20400,20400,20400,0
20230615,184900,3774153600,20400,20400,20400,20400,5127
20230615,184800,3774153600,20400,20400,20400,20400,0
20230615,184700,3774153600,20400,20400,20400,20400,0
20230615,184600,3774153600,20400,20400,20400,20400,0
20230615,184500,3774153600,20400,20400,20400,20400,0
20230615,184400,3774153600,20400,20400,20400,20400,0
20230615,184300,3774153600,20400,20400,20400,20400,0
20230615,184200,3774153600,20400,20400,20400,20400,0
20230615,184100,3774153600,20400,20400,20400,20400,0
20230615,184000,3774153600,20400,20400,20400,20400,0
20230615,183900,3774153600,20400,20400,20400,20400,0
20230615,183800,3774153600,20400,20400,20400,20400,0
20230615,183700,3774153600,20400,20400,20400,20400,0
20230615,183600,3774153600,20400,20400,20400,20400,0
20230615,183500,3774153600,20400,20400,20400,20400,0
20230615,183400,3774153600,20400,20400,20400,20400,0
20230615,183300,3774153600,20400,20400,20400,20400,0
20230615,183200,3774153600,20400,20400,20400,20400,0
20230615,183100,3774153600,20400,20400,20400,20400,0
20230615,183000,3774153600,20400,20400,20400,20400,0
20230615,182900,3774153600,20400,20400,20400,20400,0
20230615,182800,3774153600,20400,20400,20400,20400,0
20230615,182700,3774153600,20400,20400,20400,20400,0
20230615,182600,3774153600,20400,20400,20400,20400,0
20230615,182500,3774153600,20400,20400,20400,20400,0
20230615,182400,3774153600,20400,20400,20400,20400,0
20230615,182300,3774153600,20400,20400,20400,20400,0
20230615,182200,3774153600,20400,20400,20400,20400,0
20230615,182100,3774153600,20400,20400,20400,20400,0
20230615,182000,3774153600,20400,20400,20400,20400,0
20230615,181900,3774153600,20400,20400,20400,20400,5127
20230615,181800,3774153600,20400,20400,20400,20400,0
20230615,181700,3774153600,20400,20400,20400,20400,0
20230615,181600,3774153600,20400,20400,20400,20400,0
20230615,181500,3774153600,20400,20400,20400,20400,0
20230615,181400,3774153600,20400,20400,20400,20400,0
20230615,181300,3774153600,20400,20400,20400,20400,0
20230615,181200,3774153600,20400,20400,20400,20400,0
20230615,181100,3774153600,20400,20400,20400,20400,0
20230615,181000,3774153600,20400,20400,20400,20400,0
20230615,180900,3774153600,20400,20400,20400,20400,0
20230615,180800,3774153600,20400,20400,20400,20400,0
20230615,180700,3774153600,20400,20400,20400,20400,0
20230615,180600,3774153600,20400,20400,20400,20400,0
20230615,180500,3774153600,20400,20400,20400,20400,0
20230615,180400,3774153600,20400,20400,20400,20400,0
20230615,180300,3774153600,20400,20400,20400,20400,0
20230615,180200,3774153600,20400,20400,20400,20400,0
20230615,180100,3774153600,20400,20400,20400,20400,0
20230615,180000,3774153600,20400,20400,20400,20400,0
20230615,175900,3774153600,20400,20400,20400,20400,0
20230615,175800,3774153600,20400,20400,20400,20400,0
20230615,175700,3774153600,20400,20400,20400,20400,0
20230615,175600,3774153600,20400,20400,20400,20400,0
20230615,175500,3774153600,20400,20400,20400,20400,0
20230615,175400,3774153600,20400,20400,20400,20400,0
20230615,175300,3774153600,20400,20400,20400,20400,0
20230615,175200,3774153600,20400,20400,20400,20400,0
20230615,175100,3774153600,20400,20400,20400,20400,0
20230615,175000,3774153600,20400,20400,20400,20400,0
20230615,174900,3774153600,20400,20400,20400,20400,5127
20230615,174800,3774153600,20400,20400,20400,20400,0
20230615,174700,3774153600,20400,20400,20400,20400,0
20230615,174600,3774153600,20400,20400,20400,20400,0
20230615,174500,3774153600,20400,20400,20400,20400,0
20230615,174400,3774153600,20400,20400,20400,20400,0
20230615,174300,3774153600,20400,20400,20400,20400,0
20230615,174200,3774153600,20400,20400,20400,20400,0
20230615,174100,3774153600,20400,20400,20400,20400,0
20230615,174000,3774153600,20400,20400,20400,20400,0
20230615,173900,3774153600,20400,20400,20400,20400,0
20230615,173800,3774153600,20400,20400,20400,20400,0
20230615,173700,3774153600,20400,20400,20400,20400,0
20230615,173600,3774153600,20400,20400,20400,20400,0
20230615,173500,3774153600,20400,20400,20400,20400,0
20230615,173400,3774153600,20400,20400,20400,20400,0
20230615,173300,3774153600,20400,20400,20400,20400,0
20230615,173200,3774153600,20400,20400,20400,20400,0
20230615,173100,3774153600,20400,20400,20400,20400,0
20230615,173000,3774153600,20400,20400,20400,20400,0
20230615,172900,3774153600,20400,20400,20400,20400,0
20230615,172800,3774153600,20400,20400,20400,20400,0
20230615,172700,3774153600,20400,20400,20400,20400,0
20230615,172600,3774153600,20400,20400,20400,20400,0
20230615,172500,3774153600,20400,20400,20400,20400,0
20230615,172400,3774153600,20400,20400,20400,20400,0
20230615,172300,3774153600,20400,20400,20400,20400,0
20230615,172200,3774153600,20400,20400,20400,20400,0
20230615,172100,3774153600,20400,20400,20400,20400,0
20230615,172000,3774153600,20400,20400,20400,20400,0
20230615,171900,3774153600,20400,20400,20400,20400,5127
20230615,171800,3774153600,20400,20400,20400,20400,0
20230615,171700,3774153600,20400,20400,20400,20400,0
20230615,171600,3774153600,20400,20400,20400,20400,0
20230615,171500,3774153600,20400,20400,20400,20400,0
20230615,171400,3774153600,20400,20400,20400,20400,0
20230615,171300,3774153600,20400,20400,20400,20400,0
20230615,171200,3774153600,20400,20400,20400,20400,0
20230615,171100,3774153600,20400,20400,20400,20400,0
20230615,171000,3774153600,20400,20400,20400,20400,0
20230615,170900,3774153600,20400,20400,20400,20400,0
20230615,170800,3774153600,20400,20400,20400,20400,0
20230615,170700,3774153600,20400,20400,20400,20400,0
20230615,170600,3774153600,20400,20400,20400,20400,0
20230615,170500,3774153600,20400,20400,20400,20400,0
20230615,170400,3774153600,20400,20400,20400,20400,0
20230615,170300,3774153600,20400,20400,20400,20400,0
20230615,170200,3774153600,20400,20400,20400,20400,0
20230615,170100,3774153600,20400,20400,20400,20400,0
20230615,170000,3774153600,20400,20400,20400,20400,0
20230615,165900,3774153600,20400,20400,20400,20400,0
20230615,165800,3774153600,20400,20400,20400,20400,0
20230615,165700,3774153600,20400,20400,20400,20400,0
20230615,165600,3774153600,20400,20400,20400,20400,0
20230615,165500,3774153600,20400,20400,20400,20400,0
20230615,165400,3774153600,20400,20400,20400,20400,0
20230615,165300,3774153600,20400,20400,20400,20400,0
20230615,165200,3774153600,20400,20400,20400,20400,0
20230615,165100,3774153600,20400,20400,20400,20400,0
20230615,165000,3774153600,20400,20400,20400,20400,0
20230615,164900,3774153600,20400,20400,20400,20400,5127
20230615,164800,3774153600,20400,20400,20400,20400,0
20230615,164700,3774153600,20400,20400,20400,20400,0
20230615,164600,3774153600,20400,20400,20400,20400,0
20230615,164500,3774153600,20400,20400,20400,20400,0
20230615,164400,3774153600,20400,20400,20400,20400,0
20230615,164300,3774153600,20400,20400,20400,20400,0
20230615,164200,3774153600,20400,20400,20400,20400,0
20230615,164100,3774153600,20400,20400,20400,20400,0
20230615,164000,3774153600,20400,20400,20400,20400,0
20230615,163900,3774153600,20400,20400,20400,20400,0
20230615,163800,3774153600,20400,20400,20400,20400,0
20230615,163700,3774153600,20400,20400,20400,20400,0
20230615,163600,3774153600,20400,20400,20400,20400,0
20230615,163500,3774153600,20400,20400,20400,20400,0
20230615,163400,3774153600,20400,20400,20400,20400,0
20230615,163300,3774153600,20400,20400,20400,20400,0
20230615,163200,3774153600,20400,20400,20400,20400,0
20230615,163100,3774153600,20400,20400,20400,20400,0
20230615,163000,3774153600,20400,20400,20400,20400,0
20230615,162900,3774153600,20400,20400,20400,20400,0
20230615,162800,3774153600,20400,20400,20400,20400,0
20230615,162700,3774153600,20400,20400,20400,20400,0
20230615,162600,3774153600,20400,20400,20400,20400,0
20230615,162500,3774153600,20400,20400,20400,20400,0
20230615,162400,3774153600,20400,20400,20400,20400,0
20230615,162300,3774153600,20400,20400,20400,20400,0
20230615,162200,3774153600,20400,20400,20400,20400,0
20230615,162100,3774153600,20400,20400,20400,20400,0
20230615,162000,3774153600,20400,20400,20400,20400,0
20230615,161900,3774153600,20400,20400,20400,20400,5127
20230615,161800,3774153600,20400,20400,20400,20400,0
20230615,161700,3774153600,20400,20400,20400,20400,0
20230615,161600,3774153600,20400,20400,20400,20400,0
20230615,161500,3774153600,20400,20400,20400,20400,0
20230615,161400,3774153600,20400,20400,20400,20400,0
20230615,161300,3774153600,20400,20400,20400,20400,0
20230615,161200,3774153600,20400,20400,20400,20400,0
20230615,161100,3774153600,20400,20400,20400,20400,0
20230615,161000,3774153600,20400,20400,20400,20400,0
20230615,160900,3774153600,20400,20400,20400,20400,0
20230615,160800,3774153600,20400,20400,20400,20400,0
20230615,160700,3774153600,20400,20400,20400,20400,0
20230615,160600,3774153600,20400,20400,20400,20400,0
20230615,160500,3774153600,20400,20400,20400,20400,0
20230615,160400,3774153600,20400,20400,20400,20400,0
20230615,160300,3774153600,20400,20400,20400,20400,0
20230615,160200,3774153600,20400,20400,20400,20400,0
20230615,160100,3774153600,20400,20400,20400,20400,0
20230615,160000,3774153600,20400,20400,20400,20400,0
20230615,155900,3774153600,20400,20400,20400,20400,0
20230615,155800,3774153600,20400,20400,20400,20400,0
20230615,155700,3774153600,20400,20400,20400,20400,0
20230615,155600,3774153600,20400,20400,20400,20400,0
20230615,155500,3774153600,20400,20400,20400,20400,0
20230615,155400,3774153600,20400,20400,20400,20400,0
20230615,155300,3774153600,20400,20400,20400,20400,0
20230615,155200,3774153600,20400,20400,20400,20400,0
20230615,155100,3774153600,20400,20400,20400,20400,0
20230615,155000,3774153600,20400,20400,20400,20400,0
20230615,154900,3774153600,20400,20400,20400,20400,5127
20230615,154800,3774153600,20400,20400,20400,20400,0
20230615,154700,3774153600,20400,20400,20400,20400,0
20230615,154600,3774153600,20400,20400,20400,20400,0
20230615,154500,3774153600,20400,20400,20400,20400,0
20230615,154400,3774153600,20400,20400,20400,20400,0
20230615,154300,3774153600,20400,20400,20400,20400,0
20230615,154200,3774153600,20400,20400,20400,20400,0
20230615,154100,3774153600,20400,20400,20400,20400,0
20230615,154000,3774153600,20400,20400,20400,20400,0
20230615,153900,3774153600,20400,20400,20400,20400,0
20230615,153800,3774153600,20400,20400,20400,20400,0
20230615,153700,3774153600,20400,20400,20400,20400,0
20230615,153600,3774153600,20400,20400,20400,20400,0
20230615,153500,3774153600,20400,20400,20400,20400,0
20230615,153400,3774153600,20400,20400,20400,20400,0
20230615,153300,3774153600,20400,20400,20400,20400,0
20230615,153200,3774153600,20400,20400,20400,20400,0
20230615,153100,3774153600,20400,20400,20400,20400,0
20230615,153000,3774153600,20400,20400,20400,20400,5127
20230615,152900,3669562800,20600,20600,20600,20600,0
20230615,152800,3669562800,20600,20600,20600,20600,0
20230615,152700,3669562800,20600,20600,20600,20600,0
20230615,152600,3669562800,20600,20600,20600,20600,0
20230615,152500,3669562800,20600,20600,20600,20600,0
20230615,152400,3669562800,20600,20600,20600,20600,0
20230615,152300,3669562800,20600,20600,20600,20600,0
20230615,152200,3669562800,20600,20600,20600,20600,0
20230615,152100,3669562800,20600,20600,20600,20600,0
20230615,152000,3669562800,20600,20600,20600,20600,0
20230615,151900,3669562800,20600,20550,20600,20500,434
20230615,151800,3660633500,20550,20600,20600,20550,51
20230615,151700,3659583150,20550,20550,20600,20500,2149
20230615,151600,3615420950,20550,20550,20550,20550,72
20230615,151500,3613941350,20550,20550,20550,20550,27
20230615,151400,3613386500,20550,20450,20550,20450,177
20230615,151300,3609765400,20500,20500,20500,20500,42
20230615,151200,3608904400,20450,20500,20500,20450,378
20230615,151100,3601165050,20500,20500,20500,20500,73
20230615,151000,3599668550,20500,20550,20550,20500,1483
20230615,150900,3569264500,20500,20500,20550,20500,685
20230615,150800,3555221900,20550,20500,20550,20500,147
20230615,150700,3552205850,20500,20500,20500,20500,0
20230615,150600,3552205850,20500,20500,20550,20500,416
20230615,150500,3543673450,20550,20500,20550,20500,50
20230615,150400,3542648000,20550,20500,20550,20500,33
20230615,150300,3541971400,20550,20500,20550,20500,202
20230615,150200,3537830300,20500,20500,20500,20450,53
20230615,150100,3536743900,20450,20450,20450,20450,21
20230615,150000,3536314450,20400,20400,20400,20400,113
20230615,145900,3534009250,20400,20400,20400,20400,179
20230615,145800,3530357650,20400,20400,20450,20400,4273
20230615,145700,3443182950,20400,20500,20500,20400,182
20230615,145600,3439466750,20450,20450,20450,20400,206
20230615,145500,3435256850,20400,20500,20500,20400,287
20230615,145400,3429396000,20450,20500,20500,20400,118
20230615,145300,3426985600,20550,20400,20550,20400,265
20230615,145200,3421564400,20400,20450,20450,20400,192
20230615,145100,3417643700,20450,20400,20500,20400,219
20230615,145000,3413168350,20500,20450,20500,20400,386
20230615,144900,3405275250,20450,20500,20500,20400,305
20230615,144800,3399034600,20500,20450,20500,20400,181
20230615,144700,3395341150,20450,20400,20450,20400,320
20230615,144600,3388807400,20450,20350,20450,20350,186
20230615,144500,3385021400,20400,20400,20400,20400,161
20230615,144400,3381737000,20400,20450,20450,20350,426
20230615,144300,3373042750,20450,20450,20500,20300,10582
20230615,144200,3157297550,20500,20500,20600,20450,245
20230615,144100,3152281250,20500,20450,20500,20450,1395
20230615,144000,3123748900,20450,20500,20500,20450,169
20230615,143900,3120287250,20500,20500,20500,20500,238
20230615,143800,3115408250,20500,20450,20500,20450,211
20230615,143700,3111088250,20450,20500,20500,20450,139
20230615,143600,3108244800,20500,20600,20600,20500,200
20230615,143500,3104144700,20500,20500,20600,20500,166
20230615,143400,3100741600,20500,20500,20600,20500,252
20230615,143300,3095575500,20500,20550,20600,20500,580
20230615,143200,3083685200,20500,20550,20550,20500,2549
20230615,143100,3031312550,20600,20600,20700,20600,137
20230615,143000,3028490150,20600,20450,20700,20450,3010
20230615,142900,2966244250,20500,20450,20500,20450,410
20230615,142800,2957841850,20450,20450,20500,20450,479
20230615,142700,2948046250,20450,20450,20450,20450,173
20230615,142600,2944508400,20450,20450,20500,20400,243
20230615,142500,2939544700,20450,20400,20450,20400,178
20230615,142400,2935913350,20450,20450,20500,20450,166
20230615,142300,2932518600,20500,20450,20500,20450,232
20230615,142200,2927771750,20400,20400,20450,20400,602
20230615,142100,2915482350,20400,20450,20450,20400,178
20230615,142000,2911851000,20450,20400,20450,20400,182
20230615,141900,2908138050,20400,20450,20450,20400,361
20230615,141800,2900767200,20450,20400,20450,20400,261
20230615,141700,2895442600,20450,20400,20450,20400,189
20230615,141600,2891586900,20400,20400,20450,20400,181
20230615,141500,2887894250,20400,20400,20400,20400,670
20230615,141400,2874226250,20400,20400,20450,20400,221
20230615,141300,2869717800,20400,20400,20450,20400,242
20230615,141200,2864780950,20400,20400,20450,20400,1150
20230615,141100,2841320400,20400,20500,20500,20400,232
20230615,141000,2836585300,20450,20450,20500,20450,186
20230615,140900,2832781550,20450,20450,20450,20450,281
20230615,140800,2827035100,20450,20450,20500,20450,365
20230615,140700,2819560800,20450,20450,20500,20450,204
20230615,140600,2815388550,20500,20450,20500,20450,225
20230615,140500,2810787200,20450,20450,20450,20450,332
20230615,140400,2803997800,20450,20450,20500,20450,186
20230615,140300,2800193800,20450,20500,20500,20450,229
20230615,140200,2795510700,20450,20450,20450,20450,185
20230615,140100,2791727450,20450,20450,20450,20450,325
20230615,140000,2785081200,20450,20450,20450,20450,175
20230615,135900,2781502450,20500,20450,20500,20450,283
20230615,135800,2775712550,20450,20450,20500,20450,191
20230615,135700,2771806550,20450,20450,20500,20450,254
20230615,135600,2766612200,20500,20550,20550,20450,169
20230615,135500,2763153350,20500,20450,20500,20450,372
20230615,135400,2755535750,20500,20500,20500,20450,181
20230615,135300,2751834000,20450,20500,20500,20450,245
20230615,135200,2746820800,20500,20450,20600,20450,131
20230615,135100,2744141200,20500,20450,20500,20450,229
20230615,135000,2739458100,20450,20450,20450,20450,165
20230615,134900,2736083850,20450,20450,20450,20450,178
20230615,134800,2732443750,20450,20450,20500,20400,248
20230615,134700,2727373300,20400,20450,20450,20400,186
20230615,134600,2723570100,20450,20500,20500,20400,283
20230615,134500,2717793600,20400,20400,20450,20400,194
20230615,134400,2713834450,20400,20450,20500,20400,203
20230615,134300,2709688650,20400,20500,20500,20400,4569
20230615,134200,2616417700,20450,20500,20500,20450,804
20230615,134100,2599949250,20500,20500,20600,20500,235
20230615,134000,2595131650,20500,20500,20500,20500,231
20230615,133900,2590396150,20500,20500,20500,20500,170
20230615,133800,2586911150,20600,20500,20600,20500,186
20230615,133700,2583097550,20500,20500,20600,20500,172
20230615,133600,2579571350,20500,20550,20550,20500,189
20230615,133500,2575696350,20500,20500,20550,20500,225
20230615,133400,2571083800,20500,20450,20550,20450,190
20230615,133300,2567192300,20500,20500,20550,20450,879
20230615,133200,2549169250,20500,20550,20550,20450,459
20230615,133100,2539762200,20500,20500,20550,20500,230
20230615,133000,2535047150,20500,20500,20500,20500,173
20230615,132900,2531500650,20500,20500,20500,20500,239
20230615,132800,2526601150,20500,20550,20550,20500,181
20230615,132700,2522890550,20500,20550,20600,20500,170
20230615,132600,2519402150,20500,20500,20600,20500,178
20230615,132500,2515753000,20550,20600,20600,20550,939
20230615,132400,2496436300,20550,20550,20600,20550,166
20230615,132300,2493024900,20550,20500,20550,20500,324
20230615,132200,2486369400,20550,20550,20550,20500,1122
20230615,132100,2463337100,20550,20550,20550,20500,941
20230615,132000,2444029250,20600,20550,20650,20550,966
20230615,131900,2424138250,20550,20600,20650,20550,1076
20230615,131800,2401981850,20600,20650,20650,20600,511
20230615,131700,2391429950,20650,20700,20750,20650,329
20230615,131600,2384628150,20700,20700,20700,20700,604
20230615,131500,2372125350,20700,20700,20750,20700,284
20230615,131400,2366246400,20700,20700,20700,20700,1795
20230615,131300,2329089900,20750,20750,20800,20750,1054
20230615,131200,2307219350,20800,20800,20850,20800,114
20230615,131100,2304848100,20850,20850,20850,20850,51
20230615,131000,2303784750,20850,20900,20900,20800,304
20230615,130900,2297461300,20900,20850,20900,20850,5
20230615,130800,2297356950,20800,20900,20900,20800,600
20230615,130700,2284846200,20900,20900,20900,20900,2
20230615,130600,2284804400,20850,20850,20850,20850,550
20230615,130500,2273336900,20850,20850,20900,20850,62
20230615,130400,2272043900,20900,20850,20900,20850,12
20230615,130300,2271793600,20900,20900,20900,20900,50
20230615,130200,2270748600,20900,20900,20900,20850,43
20230615,130100,2269851900,20850,20850,20850,20850,225
20230615,130000,2265160650,20900,20900,20900,20850,59
20230615,125900,2263929700,20850,20900,20900,20850,19
20230615,125800,2263533400,20900,20900,20900,20850,111
20230615,125700,2261214350,20900,20900,20900,20850,147
20230615,125600,2258142100,20900,20900,20900,20900,2
20230615,125500,2258100300,20900,20900,20900,20900,0
20230615,125400,2258100300,20900,20900,20900,20900,20
20230615,125300,2257682300,20900,20850,20900,20850,915
20230615,125200,2238579550,20850,20850,20850,20850,18
20230615,125100,2238204250,20850,20900,20900,20850,377
20230615,125000,2230343300,20900,20900,20900,20900,11
20230615,124900,2230113400,20900,20900,20900,20900,22
20230615,124800,2229653600,20850,20900,20900,20850,2019
20230615,124700,2187556100,20900,20900,20900,20900,366
20230615,124600,2179906700,20900,20850,20900,20850,489
20230615,124500,2169693600,20850,20800,20850,20800,51
20230615,124400,2168632300,20800,20800,20850,20800,182
20230615,124300,2164845550,20800,20850,20850,20800,2559
20230615,124200,2111539400,20900,20900,20900,20900,24
20230615,124100,2111037800,20900,20900,20900,20900,24
20230615,124000,2110536200,20900,20900,20900,20850,196
20230615,123900,2106440600,20900,20900,20900,20900,101
20230615,123800,2104329700,20850,20850,20850,20850,34
20230615,123700,2103620800,20850,20850,20900,20850,42
20230615,123600,2102745050,20900,20900,20900,20850,302
20230615,123500,2096438250,20900,20900,20900,20850,587
20230615,123400,2084199000,20850,20800,20850,20800,216
20230615,123300,2079697450,20850,20850,20900,20850,685
20230615,123200,2065415150,20850,20900,20900,20850,2
20230615,123100,2065373400,20900,20900,20900,20900,4
20230615,123000,2065289800,20850,20850,20850,20850,122
20230615,122900,2062746100,20850,20800,20900,20800,68
20230615,122800,2061329050,20850,20850,20900,20850,27
20230615,122700,2060766000,20850,20850,20900,20850,27
20230615,122600,2060203000,20900,20900,20900,20900,4
20230615,122500,2060119400,20900,20850,20900,20850,150
20230615,122400,2056991850,20850,20900,20900,20850,102
20230615,122300,2054865100,20900,20900,20900,20850,627
20230615,122200,2041763300,20900,20900,20900,20850,21
20230615,122100,2041325300,20900,20850,20900,20850,215
20230615,122000,2036842500,20850,20850,20850,20850,12
20230615,121900,2036592300,20800,20800,20800,20800,22
20230615,121800,2036134700,20800,20800,20800,20800,110
20230615,121700,2033846700,20900,20800,20900,20800,356
20230615,121600,2026425450,20800,20750,20800,20750,99
20230615,121500,2024367100,20800,20800,20800,20800,29
20230615,121400,2023763900,20800,20850,20850,20800,19
20230615,121300,2023368650,20800,20850,20850,20800,269
20230615,121200,2017773400,20850,20800,20850,20800,321
20230615,121100,2011096450,20800,20850,20850,20750,301
20230615,121000,2004835100,20800,20800,20800,20800,592
20230615,120900,1992521500,20750,20700,20750,20700,348
20230615,120800,1985300700,20700,20650,20700,20650,2958
20230615,120700,1924070900,20650,20650,20650,20650,148
20230615,120600,1921014700,20650,20650,20650,20600,77
20230615,120500,1919424750,20650,20650,20650,20650,504
20230615,120400,1909017150,20600,20600,20650,20600,221
20230615,120300,1904464500,20600,20600,20600,20550,558
20230615,120200,1892969850,20600,20550,20600,20550,639
20230615,120100,1879832300,20550,20500,20550,20500,1209
20230615,120000,1854988050,20550,20550,20550,20550,33
20230615,115900,1854309900,20500,20450,20550,20450,734
20230615,115800,1839267500,20450,20450,20450,20450,159
20230615,115700,1836015950,20450,20450,20450,20450,281
20230615,115600,1830269500,20400,20400,20450,20400,187
20230615,115500,1826453100,20400,20400,20400,20400,155
20230615,115400,1823291100,20400,20400,20400,20400,193
20230615,115300,1819353900,20400,20400,20400,20400,155
20230615,115200,1816191900,20400,20400,20450,20350,713
20230615,115100,1801630000,20400,20400,20400,20350,340
20230615,115000,1794698600,20450,20400,20450,20400,1207
20230615,114900,1770067600,20450,20400,20450,20400,143
20230615,114800,1767150150,20450,20450,20450,20400,174
20230615,114700,1763600150,20450,20450,20450,20400,229
20230615,114600,1758921800,20400,20450,20450,20400,482
20230615,114500,1749072550,20450,20400,20450,20400,160
20230615,114400,1745808300,20450,20450,20500,20450,734
20230615,114300,1730797950,20450,20450,20450,20450,214
20230615,114200,1726421650,20450,20400,20450,20350,387
20230615,114100,1718518750,20400,20400,20450,20400,560
20230615,114000,1707094700,20400,20400,20400,20400,380
20230615,113900,1699342700,20400,20400,20450,20400,140
20230615,113800,1696486650,20500,20400,20500,20400,377
20230615,113700,1688774100,20400,20400,20450,20400,1266
20230615,113600,1662900200,20400,20400,20450,20400,409
20230615,113500,1654542800,20400,20400,20450,20400,285
20230615,113400,1648728700,20400,20400,20400,20400,138
20230615,113300,1645913500,20450,20400,20500,20400,240
20230615,113200,1641010050,20350,20400,20400,20350,205
20230615,113100,1636828200,20400,20400,20400,20350,272
20230615,113000,1631284000,20400,20450,20450,20400,129
20230615,112900,1628652350,20400,20400,20400,20400,156
20230615,112800,1625469950,20450,20450,20500,20400,174
20230615,112700,1621914650,20450,20500,20500,20450,294
20230615,112600,1615892250,20550,20500,20550,20500,345
20230615,112500,1608819700,20500,20500,20550,20500,353
20230615,112400,1601580600,20500,20500,20550,20450,492
20230615,112300,1591495600,20500,20500,20550,20500,107
20230615,112200,1589302050,20450,20500,20500,20450,232
20230615,112100,1584546150,20450,20450,20450,20450,35
20230615,112000,1583830400,20450,20400,20450,20400,155
20230615,111900,1580661000,20400,20400,20400,20400,96
20230615,111800,1578702600,20400,20400,20400,20400,18
20230615,111700,1578335400,20400,20350,20400,20350,1090
20230615,111600,1556099900,20350,20300,20350,20300,629
20230615,111500,1543302700,20350,20350,20350,20300,5
20230615,111400,1543201000,20300,20350,20400,20300,611
20230615,111300,1530775500,20300,20350,20350,20300,540
20230615,111200,1519812250,20350,20350,20350,20300,791
20230615,111100,1503752150,20350,20300,20350,20300,18
20230615,111000,1503386700,20350,20350,20350,20300,102
20230615,110900,1501312850,20350,20400,20400,20350,39
20230615,110800,1500519150,20350,20400,20400,20350,933
20230615,110700,1481532500,20400,20400,20400,20400,2
20230615,110600,1481491700,20400,20350,20400,20350,395
20230615,110500,1473453300,20350,20300,20350,20300,2409
20230615,110400,1424550400,20300,20250,20300,20250,1342
20230615,110300,1397318900,20300,20350,20350,20250,3555
20230615,110200,1325111200,20350,20400,20450,20350,5021
20230615,110100,1222814800,20450,20500,20500,20450,2785
20230615,110000,1165861400,20450,20500,20500,20450,316
20230615,105900,1159398750,20450,20500,20500,20450,707
20230615,105800,1144906050,20500,20500,20550,20500,1845
20230615,105700,1107083500,20500,20500,20500,20500,612
20230615,105600,1094537500,20550,20550,20550,20550,223
20230615,105500,1089954850,20550,20550,20600,20550,277
20230615,105400,1084260100,20550,20600,20600,20550,1693
20230615,105300,1049468900,20600,20550,20600,20550,143
20230615,105200,1046528900,20600,20600,20600,20500,179
20230615,105100,1042847450,20600,20650,20650,20600,558
20230615,105000,1031352600,20600,20550,20600,20550,333
20230615,104900,1024495400,20600,20600,20600,20550,7
20230615,104800,1024351250,20550,20550,20550,20550,239
20230615,104700,1019439800,20550,20550,20550,20550,27
20230615,104600,1018884950,20550,20550,20550,20550,6
20230615,104500,1018761650,20500,20550,20550,20500,23
20230615,104400,1018290100,20550,20550,20600,20500,89
20230615,104300,1016465400,20550,20550,20550,20550,736
20230615,104200,1001340600,20600,20550,20600,20550,89
20230615,104100,999511550,20650,20650,20650,20650,7
20230615,104000,999367000,20600,20650,20650,20550,1040
20230615,103900,977975950,20650,20650,20650,20650,18
20230615,103800,977604250,20650,20650,20650,20650,3
20230615,103700,977542300,20600,20650,20650,20600,9
20230615,103600,977356700,20650,20550,20650,20550,559
20230615,103500,965849900,20550,20600,20600,20550,37
20230615,103400,965089500,20550,20550,20600,20550,327
20230615,103300,958369600,20550,20600,20600,20550,574
20230615,103200,946573600,20600,20550,20600,20550,21
20230615,103100,946142000,20550,20650,20650,20550,502
20230615,103000,935813800,20600,20550,20600,20550,1145
20230615,102900,912244750,20550,20550,20600,20550,20
20230615,102800,911833700,20550,20550,20600,20550,978
20230615,102700,891735750,20600,20600,20600,20600,7
20230615,102600,891591550,20600,20600,20600,20550,77
20230615,102500,890005550,20550,20550,20550,20550,254
20230615,102400,884785850,20550,20550,20650,20550,148
20230615,102300,881739300,20550,20550,20650,20500,406
20230615,102200,873399350,20550,20600,20600,20550,2490
20230615,102100,822200950,20600,20600,20600,20600,503
20230615,102000,811839150,20600,20600,20600,20600,0
20230615,101900,811839150,20600,20650,20650,20600,517
20230615,101800,801174600,20650,20700,20700,20600,66
20230615,101700,799814700,20600,20650,20650,20600,579
20230615,101600,787858400,20700,20750,20750,20700,8
20230615,101500,787692500,20700,20700,20750,20700,4
20230615,101400,787609650,20700,20700,20700,20650,903
20230615,101300,768962550,20700,20700,20700,20700,0
20230615,101200,768962550,20700,20700,20700,20650,656
20230615,101100,755409550,20700,20650,20700,20650,363
20230615,101000,747905450,20700,20700,20800,20700,592
20230615,100900,735650750,20700,20700,20700,20700,52
20230615,100800,734574350,20700,20700,20700,20700,23
20230615,100700,734098250,20700,20650,20700,20650,1001
20230615,100600,713377600,20700,20600,20700,20600,605
20230615,100500,700901100,20600,20700,20700,20600,351
20230615,100400,693644550,20700,20600,20700,20600,497
20230615,100300,683396400,20600,20600,20650,20600,1052
20230615,100200,661725100,20600,20700,20700,20600,1377
20230615,100100,633273100,20700,20750,20750,20700,707
20230615,100000,618636850,20750,20800,20800,20750,193
20230615,095900,614631850,20750,20750,20750,20750,29
20230615,095800,614030100,20750,20750,20750,20750,1
20230615,095700,614009350,20750,20750,20750,20750,4
20230615,095600,613926350,20750,20750,20750,20750,482
20230615,095500,603924850,20800,20850,20850,20800,134
20230615,095400,601137600,20850,20800,20850,20800,112
20230615,095300,598807900,20800,20850,20850,20800,506
20230615,095200,588282550,20850,20850,20850,20850,21
20230615,095100,587844700,20850,20800,20850,20800,260
20230615,095000,582436550,20850,20800,20850,20800,310
20230615,094900,575988050,20800,20800,20800,20800,383
20230615,094800,568021650,20800,20850,20850,20800,82
20230615,094700,566315750,20850,20850,20850,20800,665
20230615,094600,552478700,20850,20800,20850,20800,403
20230615,094500,544096100,20800,20800,20850,20800,938
20230615,094400,524585650,20850,20800,20850,20800,120
20230615,094300,522089500,20800,20850,20850,20800,203
20230615,094200,517857000,20850,20900,20900,20850,501
20230615,094100,507411100,20900,20800,20900,20800,78
20230615,094000,505786000,20800,20900,20950,20800,984
20230615,093900,485260250,20950,20900,20950,20900,927
20230615,093800,465850300,20900,20850,20900,20850,147
20230615,093700,462785300,20850,20800,20850,20800,260
20230615,093600,457377250,20800,20800,20850,20750,174
20230615,093500,453764950,20750,20750,20750,20750,5
20230615,093400,453661200,20800,20800,20800,20800,965
20230615,093300,433589200,20800,20800,20800,20800,26
20230615,093200,433048400,20800,20700,20800,20700,404
20230615,093100,424678600,20700,20750,20800,20700,380
20230615,093000,416800450,20700,20800,20800,20700,392
20230615,092900,408665350,20700,20800,20800,20700,387
20230615,092800,400624400,20750,20700,20750,20700,464
20230615,092700,390996450,20750,20700,20750,20700,77
20230615,092600,389402500,20700,20700,20700,20700,202
20230615,092500,385221100,20750,20750,20750,20700,208
20230615,092400,380910800,20700,20650,20700,20650,374
20230615,092300,373183900,20650,20650,20650,20650,152
20230615,092200,370045100,20600,20600,20650,20600,116
20230615,092100,367655450,20600,20600,20600,20600,32
20230615,092000,366996250,20650,20600,20650,20550,434
20230615,091900,358055700,20600,20600,20600,20550,586
20230615,091800,345997150,20600,20650,20700,20600,107
20230615,091700,343791200,20700,20700,20700,20700,75
20230615,091600,342238700,20700,20650,20700,20600,99
20230615,091500,340194250,20550,20650,20650,20550,408
20230615,091400,331801900,20600,20700,20700,20600,82
20230615,091300,330106550,20700,20700,20700,20600,56
20230615,091200,328951100,20700,20650,20700,20650,293
20230615,091100,322895500,20650,20550,20650,20500,1315
20230615,091000,295902450,20550,20650,20650,20550,493
20230615,090900,285750750,20650,20650,20650,20650,383
20230615,090800,277841800,20750,20600,20750,20600,740
20230615,090700,262508250,20600,20500,20600,20450,2469
20230615,090600,211866450,20500,20700,20700,20500,1807
20230615,090500,174612450,20700,20900,20900,20700,1563
20230615,090400,142113650,20900,20800,20900,20750,994
20230615,090300,121429400,20900,20900,20950,20750,1166
20230615,090200,97135050,20950,20900,20950,20900,376
20230615,090100,89276600,20950,20900,20950,20900,662
20230615,090000,75434950,20850,20900,20900,20750,3616