KissMeData/112040/min/candle-20230629.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230629,195100,7734883950,40600,40600,40600,40600,8018
20230629,195000,7734883950,40600,40600,40600,40600,0
20230629,194900,7734883950,40600,40600,40600,40600,0
20230629,194800,7734883950,40600,40600,40600,40600,0
20230629,194700,7734883950,40600,40600,40600,40600,0
20230629,194600,7734883950,40600,40600,40600,40600,0
20230629,194500,7734883950,40600,40600,40600,40600,0
20230629,194400,7734883950,40600,40600,40600,40600,0
20230629,194300,7734883950,40600,40600,40600,40600,0
20230629,194200,7734883950,40600,40600,40600,40600,0
20230629,194100,7734883950,40600,40600,40600,40600,0
20230629,194000,7734883950,40600,40600,40600,40600,0
20230629,193900,7734883950,40600,40600,40600,40600,0
20230629,193800,7734883950,40600,40600,40600,40600,0
20230629,193700,7734883950,40600,40600,40600,40600,0
20230629,193600,7734883950,40600,40600,40600,40600,0
20230629,193500,7734883950,40600,40600,40600,40600,0
20230629,193400,7734883950,40600,40600,40600,40600,0
20230629,193300,7734883950,40600,40600,40600,40600,0
20230629,193200,7734883950,40600,40600,40600,40600,0
20230629,193100,7734883950,40600,40600,40600,40600,0
20230629,193000,7734883950,40600,40600,40600,40600,0
20230629,192900,7734883950,40600,40600,40600,40600,0
20230629,192800,7734883950,40600,40600,40600,40600,0
20230629,192700,7734883950,40600,40600,40600,40600,0
20230629,192600,7734883950,40600,40600,40600,40600,0
20230629,192500,7734883950,40600,40600,40600,40600,0
20230629,192400,7734883950,40600,40600,40600,40600,0
20230629,192300,7734883950,40600,40600,40600,40600,0
20230629,192200,7734883950,40600,40600,40600,40600,0
20230629,192100,7734883950,40600,40600,40600,40600,8018
20230629,192000,7734883950,40600,40600,40600,40600,0
20230629,191900,7734883950,40600,40600,40600,40600,0
20230629,191800,7734883950,40600,40600,40600,40600,0
20230629,191700,7734883950,40600,40600,40600,40600,0
20230629,191600,7734883950,40600,40600,40600,40600,0
20230629,191500,7734883950,40600,40600,40600,40600,0
20230629,191400,7734883950,40600,40600,40600,40600,0
20230629,191300,7734883950,40600,40600,40600,40600,0
20230629,191200,7734883950,40600,40600,40600,40600,0
20230629,191100,7734883950,40600,40600,40600,40600,0
20230629,191000,7734883950,40600,40600,40600,40600,0
20230629,190900,7734883950,40600,40600,40600,40600,0
20230629,190800,7734883950,40600,40600,40600,40600,0
20230629,190700,7734883950,40600,40600,40600,40600,0
20230629,190600,7734883950,40600,40600,40600,40600,0
20230629,190500,7734883950,40600,40600,40600,40600,0
20230629,190400,7734883950,40600,40600,40600,40600,0
20230629,190300,7734883950,40600,40600,40600,40600,0
20230629,190200,7734883950,40600,40600,40600,40600,0
20230629,190100,7734883950,40600,40600,40600,40600,0
20230629,190000,7734883950,40600,40600,40600,40600,0
20230629,185900,7734883950,40600,40600,40600,40600,0
20230629,185800,7734883950,40600,40600,40600,40600,0
20230629,185700,7734883950,40600,40600,40600,40600,0
20230629,185600,7734883950,40600,40600,40600,40600,0
20230629,185500,7734883950,40600,40600,40600,40600,0
20230629,185400,7734883950,40600,40600,40600,40600,0
20230629,185300,7734883950,40600,40600,40600,40600,0
20230629,185200,7734883950,40600,40600,40600,40600,0
20230629,185100,7734883950,40600,40600,40600,40600,8018
20230629,185000,7734883950,40600,40600,40600,40600,0
20230629,184900,7734883950,40600,40600,40600,40600,0
20230629,184800,7734883950,40600,40600,40600,40600,0
20230629,184700,7734883950,40600,40600,40600,40600,0
20230629,184600,7734883950,40600,40600,40600,40600,0
20230629,184500,7734883950,40600,40600,40600,40600,0
20230629,184400,7734883950,40600,40600,40600,40600,0
20230629,184300,7734883950,40600,40600,40600,40600,0
20230629,184200,7734883950,40600,40600,40600,40600,0
20230629,184100,7734883950,40600,40600,40600,40600,0
20230629,184000,7734883950,40600,40600,40600,40600,0
20230629,183900,7734883950,40600,40600,40600,40600,0
20230629,183800,7734883950,40600,40600,40600,40600,0
20230629,183700,7734883950,40600,40600,40600,40600,0
20230629,183600,7734883950,40600,40600,40600,40600,0
20230629,183500,7734883950,40600,40600,40600,40600,0
20230629,183400,7734883950,40600,40600,40600,40600,0
20230629,183300,7734883950,40600,40600,40600,40600,0
20230629,183200,7734883950,40600,40600,40600,40600,0
20230629,183100,7734883950,40600,40600,40600,40600,0
20230629,183000,7734883950,40600,40600,40600,40600,0
20230629,182900,7734883950,40600,40600,40600,40600,0
20230629,182800,7734883950,40600,40600,40600,40600,0
20230629,182700,7734883950,40600,40600,40600,40600,0
20230629,182600,7734883950,40600,40600,40600,40600,0
20230629,182500,7734883950,40600,40600,40600,40600,0
20230629,182400,7734883950,40600,40600,40600,40600,0
20230629,182300,7734883950,40600,40600,40600,40600,0
20230629,182200,7734883950,40600,40600,40600,40600,0
20230629,182100,7734883950,40600,40600,40600,40600,8018
20230629,182000,7734883950,40600,40600,40600,40600,0
20230629,181900,7734883950,40600,40600,40600,40600,0
20230629,181800,7734883950,40600,40600,40600,40600,0
20230629,181700,7734883950,40600,40600,40600,40600,0
20230629,181600,7734883950,40600,40600,40600,40600,0
20230629,181500,7734883950,40600,40600,40600,40600,0
20230629,181400,7734883950,40600,40600,40600,40600,0
20230629,181300,7734883950,40600,40600,40600,40600,0
20230629,181200,7734883950,40600,40600,40600,40600,0
20230629,181100,7734883950,40600,40600,40600,40600,0
20230629,181000,7734883950,40600,40600,40600,40600,0
20230629,180900,7734883950,40600,40600,40600,40600,0
20230629,180800,7734883950,40600,40600,40600,40600,0
20230629,180700,7734883950,40600,40600,40600,40600,0
20230629,180600,7734883950,40600,40600,40600,40600,0
20230629,180500,7734883950,40600,40600,40600,40600,0
20230629,180400,7734883950,40600,40600,40600,40600,0
20230629,180300,7734883950,40600,40600,40600,40600,0
20230629,180200,7734883950,40600,40600,40600,40600,0
20230629,180100,7734883950,40600,40600,40600,40600,0
20230629,180000,7734883950,40600,40600,40600,40600,0
20230629,175900,7734883950,40600,40600,40600,40600,0
20230629,175800,7734883950,40600,40600,40600,40600,0
20230629,175700,7734883950,40600,40600,40600,40600,0
20230629,175600,7734883950,40600,40600,40600,40600,0
20230629,175500,7734883950,40600,40600,40600,40600,0
20230629,175400,7734883950,40600,40600,40600,40600,0
20230629,175300,7734883950,40600,40600,40600,40600,0
20230629,175200,7734883950,40600,40600,40600,40600,0
20230629,175100,7734883950,40600,40600,40600,40600,8018
20230629,175000,7734883950,40600,40600,40600,40600,0
20230629,174900,7734883950,40600,40600,40600,40600,0
20230629,174800,7734883950,40600,40600,40600,40600,0
20230629,174700,7734883950,40600,40600,40600,40600,0
20230629,174600,7734883950,40600,40600,40600,40600,0
20230629,174500,7734883950,40600,40600,40600,40600,0
20230629,174400,7734883950,40600,40600,40600,40600,0
20230629,174300,7734883950,40600,40600,40600,40600,0
20230629,174200,7734883950,40600,40600,40600,40600,0
20230629,174100,7734883950,40600,40600,40600,40600,0
20230629,174000,7734883950,40600,40600,40600,40600,0
20230629,173900,7734883950,40600,40600,40600,40600,0
20230629,173800,7734883950,40600,40600,40600,40600,0
20230629,173700,7734883950,40600,40600,40600,40600,0
20230629,173600,7734883950,40600,40600,40600,40600,0
20230629,173500,7734883950,40600,40600,40600,40600,0
20230629,173400,7734883950,40600,40600,40600,40600,0
20230629,173300,7734883950,40600,40600,40600,40600,0
20230629,173200,7734883950,40600,40600,40600,40600,0
20230629,173100,7734883950,40600,40600,40600,40600,0
20230629,173000,7734883950,40600,40600,40600,40600,0
20230629,172900,7734883950,40600,40600,40600,40600,0
20230629,172800,7734883950,40600,40600,40600,40600,0
20230629,172700,7734883950,40600,40600,40600,40600,0
20230629,172600,7734883950,40600,40600,40600,40600,0
20230629,172500,7734883950,40600,40600,40600,40600,0
20230629,172400,7734883950,40600,40600,40600,40600,0
20230629,172300,7734883950,40600,40600,40600,40600,0
20230629,172200,7734883950,40600,40600,40600,40600,0
20230629,172100,7734883950,40600,40600,40600,40600,8018
20230629,172000,7734883950,40600,40600,40600,40600,0
20230629,171900,7734883950,40600,40600,40600,40600,0
20230629,171800,7734883950,40600,40600,40600,40600,0
20230629,171700,7734883950,40600,40600,40600,40600,0
20230629,171600,7734883950,40600,40600,40600,40600,0
20230629,171500,7734883950,40600,40600,40600,40600,0
20230629,171400,7734883950,40600,40600,40600,40600,0
20230629,171300,7734883950,40600,40600,40600,40600,0
20230629,171200,7734883950,40600,40600,40600,40600,0
20230629,171100,7734883950,40600,40600,40600,40600,0
20230629,171000,7734883950,40600,40600,40600,40600,0
20230629,170900,7734883950,40600,40600,40600,40600,0
20230629,170800,7734883950,40600,40600,40600,40600,0
20230629,170700,7734883950,40600,40600,40600,40600,0
20230629,170600,7734883950,40600,40600,40600,40600,0
20230629,170500,7734883950,40600,40600,40600,40600,0
20230629,170400,7734883950,40600,40600,40600,40600,0
20230629,170300,7734883950,40600,40600,40600,40600,0
20230629,170200,7734883950,40600,40600,40600,40600,0
20230629,170100,7734883950,40600,40600,40600,40600,0
20230629,170000,7734883950,40600,40600,40600,40600,0
20230629,165900,7734883950,40600,40600,40600,40600,0
20230629,165800,7734883950,40600,40600,40600,40600,0
20230629,165700,7734883950,40600,40600,40600,40600,0
20230629,165600,7734883950,40600,40600,40600,40600,0
20230629,165500,7734883950,40600,40600,40600,40600,0
20230629,165400,7734883950,40600,40600,40600,40600,0
20230629,165300,7734883950,40600,40600,40600,40600,0
20230629,165200,7734883950,40600,40600,40600,40600,0
20230629,165100,7734883950,40600,40600,40600,40600,8018
20230629,165000,7734883950,40600,40600,40600,40600,0
20230629,164900,7734883950,40600,40600,40600,40600,0
20230629,164800,7734883950,40600,40600,40600,40600,0
20230629,164700,7734883950,40600,40600,40600,40600,0
20230629,164600,7734883950,40600,40600,40600,40600,0
20230629,164500,7734883950,40600,40600,40600,40600,0
20230629,164400,7734883950,40600,40600,40600,40600,0
20230629,164300,7734883950,40600,40600,40600,40600,0
20230629,164200,7734883950,40600,40600,40600,40600,0
20230629,164100,7734883950,40600,40600,40600,40600,0
20230629,164000,7734883950,40600,40600,40600,40600,0
20230629,163900,7734883950,40600,40600,40600,40600,0
20230629,163800,7734883950,40600,40600,40600,40600,0
20230629,163700,7734883950,40600,40600,40600,40600,0
20230629,163600,7734883950,40600,40600,40600,40600,0
20230629,163500,7734883950,40600,40600,40600,40600,0
20230629,163400,7734883950,40600,40600,40600,40600,0
20230629,163300,7734883950,40600,40600,40600,40600,0
20230629,163200,7734883950,40600,40600,40600,40600,0
20230629,163100,7734883950,40600,40600,40600,40600,0
20230629,163000,7734883950,40600,40600,40600,40600,0
20230629,162900,7734883950,40600,40600,40600,40600,0
20230629,162800,7734883950,40600,40600,40600,40600,0
20230629,162700,7734883950,40600,40600,40600,40600,0
20230629,162600,7734883950,40600,40600,40600,40600,0
20230629,162500,7734883950,40600,40600,40600,40600,0
20230629,162400,7734883950,40600,40600,40600,40600,0
20230629,162300,7734883950,40600,40600,40600,40600,0
20230629,162200,7734883950,40600,40600,40600,40600,0
20230629,162100,7734883950,40600,40600,40600,40600,8018
20230629,162000,7734883950,40600,40600,40600,40600,0
20230629,161900,7734883950,40600,40600,40600,40600,0
20230629,161800,7734883950,40600,40600,40600,40600,0
20230629,161700,7734883950,40600,40600,40600,40600,0
20230629,161600,7734883950,40600,40600,40600,40600,0
20230629,161500,7734883950,40600,40600,40600,40600,0
20230629,161400,7734883950,40600,40600,40600,40600,0
20230629,161300,7734883950,40600,40600,40600,40600,0
20230629,161200,7734883950,40600,40600,40600,40600,0
20230629,161100,7734883950,40600,40600,40600,40600,0
20230629,161000,7734883950,40600,40600,40600,40600,0
20230629,160900,7734883950,40600,40600,40600,40600,0
20230629,160800,7734883950,40600,40600,40600,40600,0
20230629,160700,7734883950,40600,40600,40600,40600,0
20230629,160600,7734883950,40600,40600,40600,40600,0
20230629,160500,7734883950,40600,40600,40600,40600,0
20230629,160400,7734883950,40600,40600,40600,40600,0
20230629,160300,7734883950,40600,40600,40600,40600,0
20230629,160200,7734883950,40600,40600,40600,40600,0
20230629,160100,7734883950,40600,40600,40600,40600,0
20230629,160000,7734883950,40600,40600,40600,40600,0
20230629,155900,7734883950,40600,40600,40600,40600,0
20230629,155800,7734883950,40600,40600,40600,40600,0
20230629,155700,7734883950,40600,40600,40600,40600,0
20230629,155600,7734883950,40600,40600,40600,40600,0
20230629,155500,7734883950,40600,40600,40600,40600,0
20230629,155400,7734883950,40600,40600,40600,40600,0
20230629,155300,7734883950,40600,40600,40600,40600,0
20230629,155200,7734883950,40600,40600,40600,40600,0
20230629,155100,7734883950,40600,40600,40600,40600,8018
20230629,155000,7734883950,40600,40600,40600,40600,0
20230629,154900,7734883950,40600,40600,40600,40600,0
20230629,154800,7734883950,40600,40600,40600,40600,0
20230629,154700,7734883950,40600,40600,40600,40600,0
20230629,154600,7734883950,40600,40600,40600,40600,0
20230629,154500,7734883950,40600,40600,40600,40600,0
20230629,154400,7734883950,40600,40600,40600,40600,0
20230629,154300,7734883950,40600,40600,40600,40600,0
20230629,154200,7734883950,40600,40600,40600,40600,0
20230629,154100,7734883950,40600,40600,40600,40600,0
20230629,154000,7734883950,40600,40600,40600,40600,0
20230629,153900,7734883950,40600,40600,40600,40600,0
20230629,153800,7734883950,40600,40600,40600,40600,0
20230629,153700,7734883950,40600,40600,40600,40600,0
20230629,153600,7734883950,40600,40600,40600,40600,0
20230629,153500,7734883950,40600,40600,40600,40600,0
20230629,153400,7734883950,40600,40600,40600,40600,0
20230629,153300,7734883950,40600,40600,40600,40600,0
20230629,153200,7734883950,40600,40600,40600,40600,0
20230629,153100,7734883950,40600,40600,40600,40600,0
20230629,153000,7734883950,40600,40600,40600,40600,8018
20230629,152900,7409353150,40650,40650,40650,40650,0
20230629,152800,7409353150,40650,40650,40650,40650,0
20230629,152700,7409353150,40650,40650,40650,40650,0
20230629,152600,7409353150,40650,40650,40650,40650,0
20230629,152500,7409353150,40650,40650,40650,40650,0
20230629,152400,7409353150,40650,40650,40650,40650,0
20230629,152300,7409353150,40650,40650,40650,40650,0
20230629,152200,7409353150,40650,40650,40650,40650,0
20230629,152100,7409353150,40650,40650,40650,40650,0
20230629,152000,7409353150,40650,40650,40650,40650,0
20230629,151900,7409353150,40650,40550,40650,40550,3220
20230629,151800,7278699400,40550,40650,40650,40550,3136
20230629,151700,7151461700,40650,40600,40700,40600,1702
20230629,151600,7082315300,40600,40650,40700,40600,4082
20230629,151500,6916406000,40650,40650,40650,40600,3558
20230629,151400,6771839000,40600,40650,40650,40600,2285
20230629,151300,6679034100,40650,40650,40700,40650,446
20230629,151200,6660902200,40650,40700,40700,40650,1392
20230629,151100,6604314250,40650,40700,40700,40650,78
20230629,151000,6601141700,40700,40650,40750,40600,1249
20230629,150900,6550322000,40650,40650,40650,40650,681
20230629,150800,6522639350,40600,40700,40700,40600,1207
20230629,150700,6473584700,40650,40650,40650,40600,630
20230629,150600,6447984800,40650,40650,40650,40600,426
20230629,150500,6430686800,40650,40650,40650,40600,13
20230629,150400,6430158600,40650,40650,40650,40650,1248
20230629,150300,6379427400,40650,40650,40650,40650,705
20230629,150200,6350769150,40600,40600,40650,40600,446
20230629,150100,6332654100,40650,40650,40650,40600,414
20230629,150000,6315826300,40650,40650,40650,40600,355
20230629,145900,6301401800,40650,40650,40650,40600,752
20230629,145800,6270838350,40700,40700,40700,40650,261
20230629,145700,6260228200,40700,40700,40700,40650,539
20230629,145600,6238311950,40650,40700,40700,40650,41
20230629,145500,6236643300,40700,40700,40700,40650,154
20230629,145400,6230382550,40700,40750,40750,40650,2475
20230629,145300,6129756850,40750,40700,40750,40700,219
20230629,145200,6120842600,40700,40700,40700,40700,510
20230629,145100,6100085600,40750,40700,40750,40700,520
20230629,145000,6078920600,40750,40700,40750,40700,41
20230629,144900,6077251850,40750,40750,40750,40750,253
20230629,144800,6066942100,40750,40750,40750,40750,1
20230629,144700,6066901350,40800,40750,40800,40750,383
20230629,144600,6051292350,40750,40800,40800,40750,27
20230629,144500,6050190950,40800,40800,40800,40800,116
20230629,144400,6045458150,40800,40800,40800,40800,61
20230629,144300,6042969350,40800,40750,40800,40750,1129
20230629,144200,5996906250,40750,40800,40800,40750,175
20230629,144100,5989771500,40750,40750,40750,40750,276
20230629,144000,5978524500,40750,40750,40750,40700,90
20230629,143900,5974857100,40700,40750,40750,40700,556
20230629,143800,5952219850,40750,40800,40800,40750,437
20230629,143700,5934411800,40800,40750,40800,40750,323
20230629,143600,5921243900,40800,40850,40850,40800,825
20230629,143500,5887580800,40800,40800,40850,40800,1803
20230629,143400,5814006750,40800,40800,40800,40800,42
20230629,143300,5812293150,40800,40750,40800,40750,177
20230629,143200,5805073050,40750,40750,40800,40750,135
20230629,143100,5799571600,40750,40700,40750,40700,136
20230629,143000,5794030700,40750,40800,40800,40750,612
20230629,142900,5769081250,40800,40800,40850,40800,344
20230629,142800,5755045900,40800,40800,40800,40800,15
20230629,142700,5754433900,40800,40850,40850,40800,103
20230629,142600,5750228050,40850,40850,40850,40850,58
20230629,142500,5747858750,40850,40850,40850,40850,717
20230629,142400,5718569300,40900,40900,40900,40900,37
20230629,142300,5717056000,40900,40900,40900,40900,14
20230629,142200,5716483400,40900,40850,40900,40850,577
20230629,142100,5692894500,40850,40850,40850,40850,61
20230629,142000,5690402650,40850,40850,40850,40850,83
20230629,141900,5687012100,40850,40850,40850,40850,0
20230629,141800,5687012100,40850,40850,40850,40850,510
20230629,141700,5666178600,40900,40900,40900,40900,691
20230629,141600,5637916700,40900,40900,40900,40900,15
20230629,141500,5637303200,40900,40900,40900,40900,31
20230629,141400,5636035300,40900,40950,40950,40900,97
20230629,141300,5632067750,40900,40950,40950,40900,69
20230629,141200,5629243150,40950,40900,40950,40900,96
20230629,141100,5625314200,40900,40900,40900,40900,25
20230629,141000,5624291700,40900,40900,40950,40900,97
20230629,140900,5620322950,40900,40950,40950,40900,246
20230629,140800,5610249300,40950,40950,40950,40950,122
20230629,140700,5605253400,40950,40950,40950,40950,290
20230629,140600,5593377900,41000,40950,41000,40950,8
20230629,140500,5593050200,40950,41000,41000,40950,44
20230629,140400,5591247200,41000,41000,41000,41000,498
20230629,140300,5570829200,41000,41000,41000,41000,668
20230629,140200,5543441200,41000,41000,41000,41000,80
20230629,140100,5540161200,41000,41000,41000,41000,0
20230629,140000,5540161200,41000,41000,41050,41000,361
20230629,135900,5525356200,41000,41000,41000,41000,205
20230629,135800,5516951200,41000,41000,41000,41000,70
20230629,135700,5514081200,41050,41000,41050,41000,170
20230629,135600,5507109300,41000,41000,41000,41000,379
20230629,135500,5491570300,41000,40950,41000,40950,272
20230629,135400,5480418850,41000,41000,41000,41000,222
20230629,135300,5471316850,41000,41050,41050,41000,49
20230629,135200,5469306400,41050,41000,41050,41000,103
20230629,135100,5465083350,41000,41000,41000,41000,532
20230629,135000,5443271350,41000,41000,41000,41000,60
20230629,134900,5440811350,41000,41000,41000,41000,78
20230629,134800,5437613350,41000,41000,41000,41000,68
20230629,134700,5434825350,41000,41000,41000,41000,56
20230629,134600,5432529350,41000,41000,41000,41000,120
20230629,134500,5427609350,41000,41000,41000,41000,184
20230629,134400,5420065350,41000,40950,41000,40950,190
20230629,134300,5412280150,40950,41000,41000,40950,6
20230629,134200,5412034200,41000,41000,41000,41000,203
20230629,134100,5403711200,41000,41000,41000,41000,226
20230629,134000,5394445200,41000,41000,41000,41000,152
20230629,133900,5388213200,41000,41000,41000,41000,3
20230629,133800,5388090200,41000,41000,41000,41000,83
20230629,133700,5384687200,41000,41000,41000,41000,82
20230629,133600,5381325200,41050,41000,41050,41000,149
20230629,133500,5375211200,41000,41050,41050,41000,427
20230629,133400,5357682900,41100,41100,41100,41100,111
20230629,133300,5353120800,41050,41050,41050,41050,602
20230629,133200,5328408700,41050,41000,41050,41000,332
20230629,133100,5314782900,41000,41000,41000,41000,15
20230629,133000,5314167900,41050,41050,41100,41050,219
20230629,132900,5305177900,41050,41050,41050,41050,490
20230629,132800,5285063400,41050,41000,41050,41000,513
20230629,132700,5264010250,41000,41000,41050,41000,224
20230629,132600,5254826200,41000,41000,41000,41000,642
20230629,132500,5228504200,40950,40950,40950,40950,568
20230629,132400,5205244600,40900,40900,40900,40900,72
20230629,132300,5202299800,40900,40900,40950,40900,148
20230629,132200,5196245850,40900,40900,40900,40900,459
20230629,132100,5177472750,40950,40950,40950,40950,135
20230629,132000,5171944500,40950,40950,40950,40950,200
20230629,131900,5163754500,40950,40950,40950,40950,232
20230629,131800,5154254100,40950,40950,40950,40950,29
20230629,131700,5153066550,40950,40950,40950,40950,16
20230629,131600,5152411350,41000,40950,41000,40950,96
20230629,131500,5148477450,40950,40950,40950,40950,20
20230629,131400,5147658450,41000,41000,41000,41000,25
20230629,131300,5146633450,41000,41000,41000,41000,55
20230629,131200,5144378450,41000,41000,41000,41000,551
20230629,131100,5121787450,41050,41000,41050,41000,17
20230629,131000,5121089850,41050,40950,41050,40950,379
20230629,130900,5105546900,40950,40950,40950,40950,129
20230629,130800,5100264350,41000,41000,41000,41000,3
20230629,130700,5100141350,40950,40950,40950,40950,11
20230629,130600,5099690900,40950,40900,40950,40900,193
20230629,130500,5091787950,40950,40950,40950,40950,159
20230629,130400,5085276900,40950,40900,40950,40900,4
20230629,130300,5085113150,40950,41000,41000,40950,86
20230629,130200,5081591150,41000,41000,41000,41000,394
20230629,130100,5065437150,40950,40950,40950,40950,363
20230629,130000,5050572300,40950,40950,40950,40950,253
20230629,125900,5040211950,40950,40950,40950,40950,0
20230629,125800,5040211950,40950,40950,40950,40950,74
20230629,125700,5037181650,40950,40950,40950,40950,1
20230629,125600,5037140700,40950,40950,40950,40950,184
20230629,125500,5029605900,40900,40950,40950,40900,7
20230629,125400,5029319300,40950,40950,40950,40900,290
20230629,125300,5017457300,40950,40950,40950,40900,758
20230629,125200,4986427050,40900,40900,40900,40900,130
20230629,125100,4981110050,40900,40900,40900,40900,184
20230629,125000,4973584450,40900,40850,40950,40850,64
20230629,124900,4970967950,40900,41000,41000,40900,348
20230629,124800,4956734150,41000,41000,41000,41000,0
20230629,124700,4956734150,41000,40950,41000,40950,374
20230629,124600,4941401250,40950,40950,40950,40950,383
20230629,124500,4925717400,40950,40950,40950,40950,20
20230629,124400,4924898400,40950,40950,40950,40950,0
20230629,124300,4924898400,40950,40900,40950,40900,122
20230629,124200,4919905350,40900,40850,40900,40850,76
20230629,124100,4916797000,40900,40850,40900,40850,229
20230629,124000,4907441050,40850,40900,40900,40850,284
20230629,123900,4895834150,40900,40900,40900,40900,204
20230629,123800,4887490550,40950,40950,41000,40950,104
20230629,123700,4883231700,41000,41050,41050,41000,1446
20230629,123600,4823881300,41100,41100,41100,41100,444
20230629,123500,4805632900,41100,41050,41150,41050,385
20230629,123400,4789809150,41100,41000,41100,41000,1616
20230629,123300,4723470700,41000,41000,41000,41000,172
20230629,123200,4716418700,41000,41000,41000,41000,346
20230629,123100,4702232700,41000,40900,41000,40900,1536
20230629,123000,4639287900,40850,40850,40850,40850,20
20230629,122900,4638470900,40850,40850,40850,40850,1
20230629,122800,4638430050,40900,40900,40900,40850,521
20230629,122700,4617121200,40900,40850,40900,40850,121
20230629,122600,4612173000,40850,40850,40850,40850,124
20230629,122500,4607107600,40850,40850,40850,40850,137
20230629,122400,4601511150,40800,40800,40800,40750,39
20230629,122300,4599921050,40800,40800,40800,40800,70
20230629,122200,4597065050,40800,40750,40800,40750,235
20230629,122100,4587483300,40750,40750,40750,40750,0
20230629,122000,4587483300,40750,40800,40800,40750,246
20230629,121900,4577446800,40750,40750,40750,40750,239
20230629,121800,4567707550,40800,40750,40800,40750,280
20230629,121700,4556293900,40700,40700,40700,40700,25
20230629,121600,4555276400,40700,40700,40700,40700,90
20230629,121500,4551613400,40700,40700,40700,40700,608
20230629,121400,4526867800,40700,40700,40750,40700,606
20230629,121300,4502203550,40750,40750,40750,40750,68
20230629,121200,4499432550,40750,40700,40750,40700,148
20230629,121100,4493408850,40650,40650,40650,40650,0
20230629,121000,4493408850,40650,40650,40650,40650,1198
20230629,120900,4444710150,40650,40650,40650,40650,50
20230629,120800,4442677650,40650,40700,40700,40650,260
20230629,120700,4432097500,40700,40650,40700,40650,511
20230629,120600,4411307650,40700,40650,40700,40600,543
20230629,120500,4389232350,40650,40700,40700,40650,211
20230629,120400,4380654700,40700,40750,40750,40700,54
20230629,120300,4378456850,40750,40750,40750,40750,22
20230629,120200,4377560350,40800,40800,40800,40800,0
20230629,120100,4377560350,40800,40650,40800,40600,5531
20230629,120000,4152776850,40600,40700,40700,40600,508
20230629,115900,4132144200,40650,40650,40650,40600,260
20230629,115800,4121576150,40700,40650,40700,40650,43
20230629,115700,4119827900,40650,40700,40700,40650,303
20230629,115600,4107505850,40700,40700,40750,40700,102
20230629,115500,4103354400,40750,40650,40750,40650,102
20230629,115400,4099201700,40750,40800,40800,40700,532
20230629,115300,4077532000,40800,40800,40800,40750,8
20230629,115200,4077205700,40800,40800,40800,40800,14
20230629,115100,4076634500,40800,40750,40800,40750,75
20230629,115000,4073578200,40800,40800,40800,40800,69
20230629,114900,4070763000,40800,40850,40850,40800,535
20230629,114800,4048916950,40750,40800,40850,40750,144
20230629,114700,4043041600,40850,40800,40850,40800,7
20230629,114600,4042755700,40800,40800,40850,40800,293
20230629,114500,4030787350,40800,40750,40850,40750,1049
20230629,114400,3988019500,40750,40750,40800,40750,237
20230629,114300,3978361600,40750,40750,40800,40750,1671
20230629,114200,3910268300,40700,40700,40700,40650,1613
20230629,114100,3844674200,40700,40700,40700,40700,10
20230629,114000,3844267200,40700,40650,40700,40650,36
20230629,113900,3842803250,40650,40700,40700,40650,4
20230629,113800,3842640500,40700,40650,40700,40650,31
20230629,113700,3841379100,40700,40750,40750,40650,173
20230629,113600,3834346400,40650,40700,40700,40650,339
20230629,113500,3820563550,40650,40700,40750,40650,640
20230629,113400,3794525250,40700,40650,40700,40650,95
20230629,113300,3790659300,40650,40650,40700,40650,1302
20230629,113200,3737683650,40650,40700,40700,40650,740
20230629,113100,3707582200,40700,40650,40700,40650,300
20230629,113000,3695379300,40600,40650,40650,40500,2968
20230629,112900,3575001250,40650,40700,40700,40650,779
20230629,112800,3543326750,40750,40700,40750,40700,269
20230629,112700,3532373350,40700,40700,40750,40700,522
20230629,112600,3511127300,40750,40700,40750,40700,700
20230629,112500,3482636850,40750,40700,40750,40700,158
20230629,112400,3476204100,40750,40700,40750,40700,34
20230629,112300,3474820200,40750,40750,40750,40750,110
20230629,112200,3470337700,40750,40750,40750,40750,86
20230629,112100,3466833200,40750,40750,40750,40750,331
20230629,112000,3453344950,40750,40800,40850,40750,198
20230629,111900,3445273400,40850,40800,40850,40800,472
20230629,111800,3426015550,40800,40750,40800,40750,6
20230629,111700,3425770950,40750,40750,40800,40750,74
20230629,111600,3422755100,40800,40750,40800,40750,763
20230629,111500,3391662800,40750,40700,40750,40700,1012
20230629,111400,3350459350,40700,40650,40700,40650,803
20230629,111300,3317777800,40650,40650,40700,40650,574
20230629,111200,3294438600,40650,40650,40700,40650,266
20230629,111100,3283616550,40700,40600,40700,40600,1063
20230629,111000,3240404550,40600,40650,40650,40600,1039
20230629,110900,3198220050,40650,40750,40750,40600,2599
20230629,110800,3092489600,40750,40750,40750,40750,110
20230629,110700,3088007100,40750,40800,40800,40750,1523
20230629,110600,3025942350,40800,40800,40800,40800,108
20230629,110500,3021535950,40800,40800,40850,40800,1409
20230629,110400,2964048650,40800,40850,40850,40800,675
20230629,110300,2936475400,40850,40850,40900,40850,206
20230629,110200,2928060250,40850,40950,40950,40850,287
20230629,110100,2916331850,40900,40950,40950,40900,414
20230629,110000,2899399050,40950,40900,40950,40900,128
20230629,105900,2894162450,40950,40950,40950,40900,209
20230629,105800,2885608900,40950,40950,40950,40950,130
20230629,105700,2880285400,40950,40950,40950,40900,48
20230629,105600,2878319950,40950,40950,40950,40950,48
20230629,105500,2876354350,40950,40900,40950,40900,367
20230629,105400,2861343800,40950,40900,40950,40900,739
20230629,105300,2831118400,40900,40900,40900,40900,320
20230629,105200,2818030400,40900,40900,40900,40850,23
20230629,105100,2817090250,40900,40900,40900,40850,94
20230629,105000,2813249650,40900,40850,40900,40850,286
20230629,104900,2801566300,40900,40900,40900,40850,76
20230629,104800,2798459350,40950,40900,40950,40900,109
20230629,104700,2794000950,40900,40900,40950,40900,422
20230629,104600,2776740850,40950,40950,40950,40950,31
20230629,104500,2775471400,40950,40950,40950,40900,492
20230629,104400,2755324600,40950,41000,41000,40950,102
20230629,104300,2751147600,41000,41000,41000,41000,9
20230629,104200,2750778600,41000,41000,41000,41000,270
20230629,104100,2739708600,41000,41050,41050,41000,83
20230629,104000,2736303750,41050,41000,41050,41000,109
20230629,103900,2731834300,41000,41000,41000,41000,367
20230629,103800,2716787300,40950,40950,41000,40950,277
20230629,103700,2705443700,41000,41000,41000,40950,280
20230629,103600,2693963750,41000,41000,41050,41000,119
20230629,103500,2689084200,41000,41000,41050,41000,382
20230629,103400,2673422100,41000,41000,41050,41000,169
20230629,103300,2666492850,41000,41050,41050,41000,451
20230629,103200,2648001700,41000,41050,41050,41000,93
20230629,103100,2644186600,41050,41100,41100,41050,562
20230629,103000,2621115300,41100,41100,41100,41100,259
20230629,102900,2610470400,41100,41050,41100,41050,63
20230629,102800,2607882100,41050,41050,41050,41000,242
20230629,102700,2597948150,41050,41050,41050,41050,375
20230629,102600,2582554400,41000,41000,41000,41000,821
20230629,102500,2548893400,41000,40950,41000,40950,12
20230629,102400,2548401900,40950,41000,41000,40950,99
20230629,102300,2544347150,41000,41000,41000,41000,96
20230629,102200,2540411150,40950,40950,40950,40900,323
20230629,102100,2527184800,40950,40900,40950,40900,1047
20230629,102000,2484360350,40900,40900,40900,40900,378
20230629,101900,2468900150,40900,40800,40900,40800,467
20230629,101800,2449828850,40850,40800,40850,40800,365
20230629,101700,2434934900,40850,40800,40850,40800,7
20230629,101600,2434649000,40800,40800,40850,40750,894
20230629,101500,2398171600,40800,40850,40850,40800,135
20230629,101400,2392659250,40850,40850,40850,40800,28
20230629,101300,2391515800,40850,40900,40900,40850,384
20230629,101200,2375828550,40850,40850,40900,40850,868
20230629,101100,2340370550,40850,40800,40850,40800,94
20230629,101000,2336535000,40850,40800,40850,40800,942
20230629,100900,2298100850,40800,40800,40800,40750,203
20230629,100800,2289822650,40800,40750,40800,40750,243
20230629,100700,2279911250,40750,40800,40800,40750,524
20230629,100600,2258555050,40800,40850,40850,40750,2427
20230629,100500,2159518050,40850,40950,40950,40850,1177
20230629,100400,2111385050,40950,40900,40950,40900,94
20230629,100300,2107539050,40900,40950,41000,40900,884
20230629,100200,2071340750,41000,40950,41000,40950,757
20230629,100100,2040340850,41000,41000,41000,40950,478
20230629,100000,2020745750,41000,41000,41000,41000,157
20230629,095900,2014308750,41000,41000,41000,40950,73
20230629,095800,2011316150,41000,41000,41000,40950,155
20230629,095700,2004965500,41000,41000,41000,41000,953
20230629,095600,1965892500,41000,41000,41000,41000,866
20230629,095500,1930386500,40950,40950,41000,40950,434
20230629,095400,1912609100,41000,41000,41000,41000,498
20230629,095300,1892191100,41000,41000,41000,40950,893
20230629,095200,1855586850,41000,41050,41050,41000,747
20230629,095100,1824956550,41050,41200,41200,41050,3475
20230629,095000,1682151750,41200,41150,41200,41150,354
20230629,094900,1667584600,41150,41100,41150,41100,255
20230629,094800,1657103900,41150,41150,41200,41100,300
20230629,094700,1644765750,41150,41200,41200,41150,203
20230629,094600,1636412150,41200,41150,41200,41150,38
20230629,094500,1634848400,41150,41150,41200,41150,323
20230629,094400,1621556750,41200,41150,41200,41150,212
20230629,094300,1612832650,41200,41150,41200,41150,108
20230629,094200,1608388250,41150,41100,41150,41050,426
20230629,094100,1590884700,41100,41100,41100,41100,15
20230629,094000,1590268200,41050,41100,41100,41050,22
20230629,093900,1589364400,41100,41100,41100,41050,677
20230629,093800,1561564550,41100,41200,41200,41100,265
20230629,093700,1550669700,41200,41250,41300,41200,671
20230629,093600,1523008900,41250,41250,41300,41250,156
20230629,093500,1516572500,41300,41300,41300,41300,4
20230629,093400,1516407300,41300,41350,41350,41300,411
20230629,093300,1499432950,41350,41350,41350,41300,27
20230629,093200,1498317750,41350,41350,41350,41250,195
20230629,093100,1490260000,41300,41050,41300,41050,2530
20230629,093000,1386123150,41050,41100,41100,41050,174
20230629,092900,1378979050,41050,41150,41150,41050,1595
20230629,092800,1313484300,41150,41250,41250,41150,910
20230629,092700,1275998350,41300,41250,41300,41250,973
20230629,092600,1235858150,41250,41300,41300,41250,434
20230629,092500,1217946850,41300,41300,41300,41250,552
20230629,092400,1195172050,41250,41300,41400,41250,1573
20230629,092300,1130208950,41400,41400,41400,41350,359
20230629,092200,1115361450,41400,41350,41400,41350,92
20230629,092100,1111554550,41350,41350,41400,41350,1163
20230629,092000,1063460850,41350,41350,41350,41300,1230
20230629,091900,1012601350,41400,41400,41400,41350,478
20230629,091800,992815000,41350,41400,41400,41350,139
20230629,091700,987064700,41350,41400,41400,41350,204
20230629,091600,978622800,41350,41350,41400,41350,117
20230629,091500,973784650,41350,41400,41400,41350,790
20230629,091400,941107900,41400,41350,41400,41350,1198
20230629,091300,891522150,41350,41350,41400,41300,330
20230629,091200,877877950,41350,41400,41400,41300,800
20230629,091100,844766350,41400,41400,41450,41400,137
20230629,091000,839094150,41450,41250,41450,41250,3744
20230629,090900,684442900,41250,41250,41400,41250,1572
20230629,090800,619517850,41300,41350,41450,41300,1453
20230629,090700,559476550,41350,41450,41550,41350,691
20230629,090600,530831950,41550,41300,41550,41300,2977
20230629,090500,407490650,41350,41250,41350,41200,3857
20230629,090400,248365950,41200,41100,41250,41050,1531
20230629,090300,185373600,41100,41200,41250,41100,666
20230629,090200,157962850,41200,41100,41250,41100,1000
20230629,090100,116799650,41100,41350,41350,41100,922
20230629,090000,78848800,41350,41050,41400,41050,1885