KissMeData/086790/min/candle-20230615.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,195600,29908909100,40900,40900,40900,40900,139995
20230615,195500,29908909100,40900,40900,40900,40900,0
20230615,195400,29908909100,40900,40900,40900,40900,0
20230615,195300,29908909100,40900,40900,40900,40900,0
20230615,195200,29908909100,40900,40900,40900,40900,0
20230615,195100,29908909100,40900,40900,40900,40900,0
20230615,195000,29908909100,40900,40900,40900,40900,0
20230615,194900,29908909100,40900,40900,40900,40900,0
20230615,194800,29908909100,40900,40900,40900,40900,0
20230615,194700,29908909100,40900,40900,40900,40900,0
20230615,194600,29908909100,40900,40900,40900,40900,0
20230615,194500,29908909100,40900,40900,40900,40900,0
20230615,194400,29908909100,40900,40900,40900,40900,0
20230615,194300,29908909100,40900,40900,40900,40900,0
20230615,194200,29908909100,40900,40900,40900,40900,0
20230615,194100,29908909100,40900,40900,40900,40900,0
20230615,194000,29908909100,40900,40900,40900,40900,0
20230615,193900,29908909100,40900,40900,40900,40900,0
20230615,193800,29908909100,40900,40900,40900,40900,0
20230615,193700,29908909100,40900,40900,40900,40900,0
20230615,193600,29908909100,40900,40900,40900,40900,0
20230615,193500,29908909100,40900,40900,40900,40900,0
20230615,193400,29908909100,40900,40900,40900,40900,0
20230615,193300,29908909100,40900,40900,40900,40900,0
20230615,193200,29908909100,40900,40900,40900,40900,0
20230615,193100,29908909100,40900,40900,40900,40900,0
20230615,193000,29908909100,40900,40900,40900,40900,0
20230615,192900,29908909100,40900,40900,40900,40900,0
20230615,192800,29908909100,40900,40900,40900,40900,0
20230615,192700,29908909100,40900,40900,40900,40900,0
20230615,192600,29908909100,40900,40900,40900,40900,139995
20230615,192500,29908909100,40900,40900,40900,40900,0
20230615,192400,29908909100,40900,40900,40900,40900,0
20230615,192300,29908909100,40900,40900,40900,40900,0
20230615,192200,29908909100,40900,40900,40900,40900,0
20230615,192100,29908909100,40900,40900,40900,40900,0
20230615,192000,29908909100,40900,40900,40900,40900,0
20230615,191900,29908909100,40900,40900,40900,40900,0
20230615,191800,29908909100,40900,40900,40900,40900,0
20230615,191700,29908909100,40900,40900,40900,40900,0
20230615,191600,29908909100,40900,40900,40900,40900,0
20230615,191500,29908909100,40900,40900,40900,40900,0
20230615,191400,29908909100,40900,40900,40900,40900,0
20230615,191300,29908909100,40900,40900,40900,40900,0
20230615,191200,29908909100,40900,40900,40900,40900,0
20230615,191100,29908909100,40900,40900,40900,40900,0
20230615,191000,29908909100,40900,40900,40900,40900,0
20230615,190900,29908909100,40900,40900,40900,40900,0
20230615,190800,29908909100,40900,40900,40900,40900,0
20230615,190700,29908909100,40900,40900,40900,40900,0
20230615,190600,29908909100,40900,40900,40900,40900,0
20230615,190500,29908909100,40900,40900,40900,40900,0
20230615,190400,29908909100,40900,40900,40900,40900,0
20230615,190300,29908909100,40900,40900,40900,40900,0
20230615,190200,29908909100,40900,40900,40900,40900,0
20230615,190100,29908909100,40900,40900,40900,40900,0
20230615,190000,29908909100,40900,40900,40900,40900,0
20230615,185900,29908909100,40900,40900,40900,40900,0
20230615,185800,29908909100,40900,40900,40900,40900,0
20230615,185700,29908909100,40900,40900,40900,40900,0
20230615,185600,29908909100,40900,40900,40900,40900,139995
20230615,185500,29908909100,40900,40900,40900,40900,0
20230615,185400,29908909100,40900,40900,40900,40900,0
20230615,185300,29908909100,40900,40900,40900,40900,0
20230615,185200,29908909100,40900,40900,40900,40900,0
20230615,185100,29908909100,40900,40900,40900,40900,0
20230615,185000,29908909100,40900,40900,40900,40900,0
20230615,184900,29908909100,40900,40900,40900,40900,0
20230615,184800,29908909100,40900,40900,40900,40900,0
20230615,184700,29908909100,40900,40900,40900,40900,0
20230615,184600,29908909100,40900,40900,40900,40900,0
20230615,184500,29908909100,40900,40900,40900,40900,0
20230615,184400,29908909100,40900,40900,40900,40900,0
20230615,184300,29908909100,40900,40900,40900,40900,0
20230615,184200,29908909100,40900,40900,40900,40900,0
20230615,184100,29908909100,40900,40900,40900,40900,0
20230615,184000,29908909100,40900,40900,40900,40900,0
20230615,183900,29908909100,40900,40900,40900,40900,0
20230615,183800,29908909100,40900,40900,40900,40900,0
20230615,183700,29908909100,40900,40900,40900,40900,0
20230615,183600,29908909100,40900,40900,40900,40900,0
20230615,183500,29908909100,40900,40900,40900,40900,0
20230615,183400,29908909100,40900,40900,40900,40900,0
20230615,183300,29908909100,40900,40900,40900,40900,0
20230615,183200,29908909100,40900,40900,40900,40900,0
20230615,183100,29908909100,40900,40900,40900,40900,0
20230615,183000,29908909100,40900,40900,40900,40900,0
20230615,182900,29908909100,40900,40900,40900,40900,0
20230615,182800,29908909100,40900,40900,40900,40900,0
20230615,182700,29908909100,40900,40900,40900,40900,0
20230615,182600,29908909100,40900,40900,40900,40900,139995
20230615,182500,29908909100,40900,40900,40900,40900,0
20230615,182400,29908909100,40900,40900,40900,40900,0
20230615,182300,29908909100,40900,40900,40900,40900,0
20230615,182200,29908909100,40900,40900,40900,40900,0
20230615,182100,29908909100,40900,40900,40900,40900,0
20230615,182000,29908909100,40900,40900,40900,40900,0
20230615,181900,29908909100,40900,40900,40900,40900,0
20230615,181800,29908909100,40900,40900,40900,40900,0
20230615,181700,29908909100,40900,40900,40900,40900,0
20230615,181600,29908909100,40900,40900,40900,40900,0
20230615,181500,29908909100,40900,40900,40900,40900,0
20230615,181400,29908909100,40900,40900,40900,40900,0
20230615,181300,29908909100,40900,40900,40900,40900,0
20230615,181200,29908909100,40900,40900,40900,40900,0
20230615,181100,29908909100,40900,40900,40900,40900,0
20230615,181000,29908909100,40900,40900,40900,40900,0
20230615,180900,29908909100,40900,40900,40900,40900,0
20230615,180800,29908909100,40900,40900,40900,40900,0
20230615,180700,29908909100,40900,40900,40900,40900,0
20230615,180600,29908909100,40900,40900,40900,40900,0
20230615,180500,29908909100,40900,40900,40900,40900,0
20230615,180400,29908909100,40900,40900,40900,40900,0
20230615,180300,29908909100,40900,40900,40900,40900,0
20230615,180200,29908909100,40900,40900,40900,40900,0
20230615,180100,29908909100,40900,40900,40900,40900,0
20230615,180000,29908909100,40900,40900,40900,40900,0
20230615,175900,29908909100,40900,40900,40900,40900,0
20230615,175800,29908909100,40900,40900,40900,40900,0
20230615,175700,29908909100,40900,40900,40900,40900,0
20230615,175600,29908909100,40900,40900,40900,40900,139995
20230615,175500,29908909100,40900,40900,40900,40900,0
20230615,175400,29908909100,40900,40900,40900,40900,0
20230615,175300,29908909100,40900,40900,40900,40900,0
20230615,175200,29908909100,40900,40900,40900,40900,0
20230615,175100,29908909100,40900,40900,40900,40900,0
20230615,175000,29908909100,40900,40900,40900,40900,0
20230615,174900,29908909100,40900,40900,40900,40900,0
20230615,174800,29908909100,40900,40900,40900,40900,0
20230615,174700,29908909100,40900,40900,40900,40900,0
20230615,174600,29908909100,40900,40900,40900,40900,0
20230615,174500,29908909100,40900,40900,40900,40900,0
20230615,174400,29908909100,40900,40900,40900,40900,0
20230615,174300,29908909100,40900,40900,40900,40900,0
20230615,174200,29908909100,40900,40900,40900,40900,0
20230615,174100,29908909100,40900,40900,40900,40900,0
20230615,174000,29908909100,40900,40900,40900,40900,0
20230615,173900,29908909100,40900,40900,40900,40900,0
20230615,173800,29908909100,40900,40900,40900,40900,0
20230615,173700,29908909100,40900,40900,40900,40900,0
20230615,173600,29908909100,40900,40900,40900,40900,0
20230615,173500,29908909100,40900,40900,40900,40900,0
20230615,173400,29908909100,40900,40900,40900,40900,0
20230615,173300,29908909100,40900,40900,40900,40900,0
20230615,173200,29908909100,40900,40900,40900,40900,0
20230615,173100,29908909100,40900,40900,40900,40900,0
20230615,173000,29908909100,40900,40900,40900,40900,0
20230615,172900,29908909100,40900,40900,40900,40900,0
20230615,172800,29908909100,40900,40900,40900,40900,0
20230615,172700,29908909100,40900,40900,40900,40900,0
20230615,172600,29908909100,40900,40900,40900,40900,139995
20230615,172500,29908909100,40900,40900,40900,40900,0
20230615,172400,29908909100,40900,40900,40900,40900,0
20230615,172300,29908909100,40900,40900,40900,40900,0
20230615,172200,29908909100,40900,40900,40900,40900,0
20230615,172100,29908909100,40900,40900,40900,40900,0
20230615,172000,29908909100,40900,40900,40900,40900,0
20230615,171900,29908909100,40900,40900,40900,40900,0
20230615,171800,29908909100,40900,40900,40900,40900,0
20230615,171700,29908909100,40900,40900,40900,40900,0
20230615,171600,29908909100,40900,40900,40900,40900,0
20230615,171500,29908909100,40900,40900,40900,40900,0
20230615,171400,29908909100,40900,40900,40900,40900,0
20230615,171300,29908909100,40900,40900,40900,40900,0
20230615,171200,29908909100,40900,40900,40900,40900,0
20230615,171100,29908909100,40900,40900,40900,40900,0
20230615,171000,29908909100,40900,40900,40900,40900,0
20230615,170900,29908909100,40900,40900,40900,40900,0
20230615,170800,29908909100,40900,40900,40900,40900,0
20230615,170700,29908909100,40900,40900,40900,40900,0
20230615,170600,29908909100,40900,40900,40900,40900,0
20230615,170500,29908909100,40900,40900,40900,40900,0
20230615,170400,29908909100,40900,40900,40900,40900,0
20230615,170300,29908909100,40900,40900,40900,40900,0
20230615,170200,29908909100,40900,40900,40900,40900,0
20230615,170100,29908909100,40900,40900,40900,40900,0
20230615,170000,29908909100,40900,40900,40900,40900,0
20230615,165900,29908909100,40900,40900,40900,40900,0
20230615,165800,29908909100,40900,40900,40900,40900,0
20230615,165700,29908909100,40900,40900,40900,40900,0
20230615,165600,29908909100,40900,40900,40900,40900,139995
20230615,165500,29908909100,40900,40900,40900,40900,0
20230615,165400,29908909100,40900,40900,40900,40900,0
20230615,165300,29908909100,40900,40900,40900,40900,0
20230615,165200,29908909100,40900,40900,40900,40900,0
20230615,165100,29908909100,40900,40900,40900,40900,0
20230615,165000,29908909100,40900,40900,40900,40900,0
20230615,164900,29908909100,40900,40900,40900,40900,0
20230615,164800,29908909100,40900,40900,40900,40900,0
20230615,164700,29908909100,40900,40900,40900,40900,0
20230615,164600,29908909100,40900,40900,40900,40900,0
20230615,164500,29908909100,40900,40900,40900,40900,0
20230615,164400,29908909100,40900,40900,40900,40900,0
20230615,164300,29908909100,40900,40900,40900,40900,0
20230615,164200,29908909100,40900,40900,40900,40900,0
20230615,164100,29908909100,40900,40900,40900,40900,0
20230615,164000,29908909100,40900,40900,40900,40900,0
20230615,163900,29908909100,40900,40900,40900,40900,0
20230615,163800,29908909100,40900,40900,40900,40900,0
20230615,163700,29908909100,40900,40900,40900,40900,0
20230615,163600,29908909100,40900,40900,40900,40900,0
20230615,163500,29908909100,40900,40900,40900,40900,0
20230615,163400,29908909100,40900,40900,40900,40900,0
20230615,163300,29908909100,40900,40900,40900,40900,0
20230615,163200,29908909100,40900,40900,40900,40900,0
20230615,163100,29908909100,40900,40900,40900,40900,0
20230615,163000,29908909100,40900,40900,40900,40900,0
20230615,162900,29908909100,40900,40900,40900,40900,0
20230615,162800,29908909100,40900,40900,40900,40900,0
20230615,162700,29908909100,40900,40900,40900,40900,0
20230615,162600,29908909100,40900,40900,40900,40900,139995
20230615,162500,29908909100,40900,40900,40900,40900,0
20230615,162400,29908909100,40900,40900,40900,40900,0
20230615,162300,29908909100,40900,40900,40900,40900,0
20230615,162200,29908909100,40900,40900,40900,40900,0
20230615,162100,29908909100,40900,40900,40900,40900,0
20230615,162000,29908909100,40900,40900,40900,40900,0
20230615,161900,29908909100,40900,40900,40900,40900,0
20230615,161800,29908909100,40900,40900,40900,40900,0
20230615,161700,29908909100,40900,40900,40900,40900,0
20230615,161600,29908909100,40900,40900,40900,40900,0
20230615,161500,29908909100,40900,40900,40900,40900,0
20230615,161400,29908909100,40900,40900,40900,40900,0
20230615,161300,29908909100,40900,40900,40900,40900,0
20230615,161200,29908909100,40900,40900,40900,40900,0
20230615,161100,29908909100,40900,40900,40900,40900,0
20230615,161000,29908909100,40900,40900,40900,40900,0
20230615,160900,29908909100,40900,40900,40900,40900,0
20230615,160800,29908909100,40900,40900,40900,40900,0
20230615,160700,29908909100,40900,40900,40900,40900,0
20230615,160600,29908909100,40900,40900,40900,40900,0
20230615,160500,29908909100,40900,40900,40900,40900,0
20230615,160400,29908909100,40900,40900,40900,40900,0
20230615,160300,29908909100,40900,40900,40900,40900,0
20230615,160200,29908909100,40900,40900,40900,40900,0
20230615,160100,29908909100,40900,40900,40900,40900,0
20230615,160000,29908909100,40900,40900,40900,40900,0
20230615,155900,29908909100,40900,40900,40900,40900,0
20230615,155800,29908909100,40900,40900,40900,40900,0
20230615,155700,29908909100,40900,40900,40900,40900,0
20230615,155600,29908909100,40900,40900,40900,40900,139995
20230615,155500,29908909100,40900,40900,40900,40900,0
20230615,155400,29908909100,40900,40900,40900,40900,0
20230615,155300,29908909100,40900,40900,40900,40900,0
20230615,155200,29908909100,40900,40900,40900,40900,0
20230615,155100,29908909100,40900,40900,40900,40900,0
20230615,155000,29908909100,40900,40900,40900,40900,0
20230615,154900,29908909100,40900,40900,40900,40900,0
20230615,154800,29908909100,40900,40900,40900,40900,0
20230615,154700,29908909100,40900,40900,40900,40900,0
20230615,154600,29908909100,40900,40900,40900,40900,0
20230615,154500,29908909100,40900,40900,40900,40900,0
20230615,154400,29908909100,40900,40900,40900,40900,0
20230615,154300,29908909100,40900,40900,40900,40900,0
20230615,154200,29908909100,40900,40900,40900,40900,0
20230615,154100,29908909100,40900,40900,40900,40900,0
20230615,154000,29908909100,40900,40900,40900,40900,0
20230615,153900,29908909100,40900,40900,40900,40900,0
20230615,153800,29908909100,40900,40900,40900,40900,0
20230615,153700,29908909100,40900,40900,40900,40900,0
20230615,153600,29908909100,40900,40900,40900,40900,0
20230615,153500,29908909100,40900,40900,40900,40900,0
20230615,153400,29908909100,40900,40900,40900,40900,0
20230615,153300,29908909100,40900,40900,40900,40900,0
20230615,153200,29908909100,40900,40900,40900,40900,0
20230615,153100,29908909100,40900,40900,40900,40900,0
20230615,153000,29908909100,40900,40900,40900,40900,139995
20230615,152900,24183113600,40900,40900,40900,40900,0
20230615,152800,24183113600,40900,40900,40900,40900,0
20230615,152700,24183113600,40900,40900,40900,40900,0
20230615,152600,24183113600,40900,40900,40900,40900,0
20230615,152500,24183113600,40900,40900,40900,40900,0
20230615,152400,24183113600,40900,40900,40900,40900,0
20230615,152300,24183113600,40900,40900,40900,40900,0
20230615,152200,24183113600,40900,40900,40900,40900,0
20230615,152100,24183113600,40900,40900,40900,40900,0
20230615,152000,24183113600,40900,40900,40900,40900,0
20230615,151900,24183113600,40900,40850,40900,40850,1815
20230615,151800,24108902100,40900,40850,40900,40850,1781
20230615,151700,24036120300,40850,40850,40900,40850,583
20230615,151600,24012292600,40900,40900,40900,40850,497
20230615,151500,23991976450,40900,40900,40900,40850,5023
20230615,151400,23786542950,40900,40900,40900,40850,1004
20230615,151300,23745496250,40850,40900,40900,40850,869
20230615,151200,23709980350,40900,40850,40900,40850,658
20230615,151100,23683090500,40900,40900,40900,40850,1461
20230615,151000,23623402700,40900,40900,40900,40850,2499
20230615,150900,23521314300,40850,40850,40900,40850,2466
20230615,150800,23420572350,40850,40850,40900,40850,348
20230615,150700,23406348450,40900,40850,40900,40850,10547
20230615,150600,22975494400,40850,40900,40900,40850,161
20230615,150500,22968915400,40850,40900,40900,40850,584
20230615,150400,22945035050,40900,40900,40900,40850,304
20230615,150300,22932602800,40850,40950,40950,40850,24428
20230615,150200,21933698400,40950,40950,40950,40900,162
20230615,150100,21927065050,40950,40900,40950,40900,63
20230615,150000,21924485700,40950,40900,40950,40900,358
20230615,145900,21909835050,40950,40900,41050,40900,4589
20230615,145800,21721837300,40950,40950,41000,40900,2555
20230615,145700,21617206700,41000,40950,41000,40900,5080
20230615,145600,21409180150,41000,41000,41000,40900,11550
20230615,145500,20936237000,40950,40950,41000,40950,939
20230615,145400,20897774950,40950,41000,41000,40950,152
20230615,145300,20891545400,41000,40950,41000,40950,248
20230615,145200,20881388150,40950,40950,41000,40950,280
20230615,145100,20869921350,40950,41000,41000,40950,251
20230615,145000,20859640350,40950,41050,41050,40950,14348
20230615,144900,20271392700,41050,41000,41050,41000,847
20230615,144800,20236635250,41000,41000,41050,41000,173
20230615,144700,20229541350,41050,41050,41050,41000,303
20230615,144600,20217116600,41050,41000,41050,41000,148
20230615,144500,20211044600,41000,41050,41050,41000,454
20230615,144400,20192422100,41050,41000,41050,41000,231
20230615,144300,20182946450,41000,41000,41050,41000,618
20230615,144200,20157583100,41050,41050,41050,41000,877
20230615,144100,20121619900,41050,41050,41050,41000,298
20230615,144000,20109400000,41050,41000,41050,41000,446
20230615,143900,20091098050,41050,41000,41050,41000,413
20230615,143800,20074154550,41000,41000,41050,41000,294
20230615,143700,20062098050,41050,41000,41050,41000,349
20230615,143600,20047781850,41050,41000,41050,41000,724
20230615,143500,20018075550,41050,41050,41050,41000,108
20230615,143400,20013645550,41000,41050,41050,41000,677
20230615,143300,19985860100,41000,41050,41050,41000,41
20230615,143200,19984178450,41000,41050,41050,41000,457
20230615,143100,19965430750,41050,41050,41050,41000,123
20230615,143000,19960385850,41050,41000,41050,41000,340
20230615,142900,19946435100,41050,41000,41050,41000,305
20230615,142800,19933926650,41050,41000,41050,41000,264
20230615,142700,19923096550,41050,41000,41050,41000,1948
20230615,142600,19843143500,41000,41000,41050,40950,6433
20230615,142500,19579378650,41000,41000,41000,40950,361
20230615,142400,19564589300,41000,41000,41000,40950,241
20230615,142300,19554717000,41000,40950,41000,40950,280
20230615,142200,19543245500,41000,41000,41000,40950,119
20230615,142100,19538368950,40950,40950,41000,40950,166
20230615,142000,19531570200,41000,41000,41000,40950,665
20230615,141900,19504312250,41050,40950,41050,40950,6161
20230615,141800,19251621250,41000,41000,41000,40950,693
20230615,141700,19223242050,40950,41000,41000,40950,715
20230615,141600,19193954300,40950,40950,41000,40950,514
20230615,141500,19172905150,40950,40950,41000,40950,448
20230615,141400,19154549800,41000,40950,41000,40950,689
20230615,141300,19126329400,41000,40950,41000,40950,344
20230615,141200,19112236500,40950,41000,41000,40950,1273
20230615,141100,19060096750,41000,41000,41000,40950,441
20230615,141000,19042036150,40950,40950,41000,40950,265
20230615,140900,19031182150,40950,40950,41000,40950,178
20230615,140800,19023891650,41000,40950,41000,40950,280
20230615,140700,19012424700,41000,41000,41000,40950,264
20230615,140600,19001607800,41000,40950,41000,40950,267
20230615,140500,18990673250,40950,41000,41000,40950,2172
20230615,140400,18901649250,40950,40950,41000,40950,763
20230615,140300,18870388850,40950,41000,41000,40950,244
20230615,140200,18860394800,40950,40950,41000,40950,125
20230615,140100,18855275550,40950,40950,41000,40950,125
20230615,140000,18850154150,40950,40950,41000,40950,336
20230615,135900,18836392350,41000,40950,41000,40950,349
20230615,135800,18822094100,40950,41000,41000,40950,125
20230615,135700,18816973450,40950,40950,41000,40950,360
20230615,135600,18802230600,41000,41000,41050,40950,220
20230615,135500,18793210800,41000,41000,41050,41000,2000
20230615,135400,18711161300,41050,40950,41050,40950,2120
20230615,135300,18624242550,40950,40950,41000,40900,1491
20230615,135200,18563189450,40900,40900,40950,40900,105
20230615,135100,18558892900,40900,40950,40950,40900,615
20230615,135000,18533722750,40950,40850,40950,40850,8338
20230615,134900,18192678900,40900,40850,40900,40850,968
20230615,134800,18153107200,40850,40850,40900,40850,201
20230615,134700,18144894000,40900,40850,40900,40850,607
20230615,134600,18120085650,40850,40900,40900,40850,609
20230615,134500,18095195900,40850,40850,40900,40850,309
20230615,134400,18082569250,40850,40850,40900,40850,1465
20230615,134300,18022700800,40900,40850,40900,40850,636
20230615,134200,17996706750,40850,40900,40900,40850,855
20230615,134100,17961760850,40850,40850,40900,40850,633
20230615,134000,17935890200,40850,40900,40900,40850,472
20230615,133900,17916598650,40900,40900,40900,40850,555
20230615,133800,17893920800,40850,40900,40900,40850,706
20230615,133700,17865061450,40850,40900,40900,40850,570
20230615,133600,17841771000,40850,40900,40900,40850,284
20230615,133500,17830166800,40850,40900,40900,40850,1980
20230615,133400,17749217200,40850,40950,41000,40850,41534
20230615,133300,16050068100,40950,41000,41000,40950,860
20230615,133200,16014846950,41000,40950,41000,40950,4574
20230615,133100,15827461950,40950,40950,41000,40950,766
20230615,133000,15796082450,40950,40950,41000,40950,6014
20230615,132900,15549781600,40950,40950,41000,40950,919
20230615,132800,15512136250,40950,41000,41000,40950,285
20230615,132700,15500462850,40950,41000,41000,40950,719
20230615,132600,15471008050,40950,40950,41000,40950,3259
20230615,132500,15337415250,41000,41000,41000,40950,863
20230615,132400,15302041250,40950,41000,41000,40950,293
20230615,132300,15290039850,40950,40950,41000,40950,493
20230615,132200,15269844450,40950,41000,41000,40950,20815
20230615,132100,14417329900,40950,40950,41000,40950,750
20230615,132000,14386607000,41000,40950,41000,40950,241
20230615,131900,14376737400,40950,41000,41000,40950,484
20230615,131800,14356909350,41000,40950,41000,40950,467
20230615,131700,14337779150,40950,40950,41000,40950,189
20230615,131600,14330035800,41000,41000,41000,40950,529
20230615,131500,14308365500,40950,40950,41000,40950,1540
20230615,131400,14245239300,40950,40950,41000,40950,290
20230615,131300,14233360350,40950,40950,41000,40950,301
20230615,131200,14221029700,41000,40950,41000,40950,228
20230615,131100,14211683600,41000,41000,41000,40950,259
20230615,131000,14201074550,40950,40950,41000,40950,232
20230615,130900,14191569750,40950,41000,41000,40950,593
20230615,130800,14167262550,40950,41000,41000,40950,376
20230615,130700,14151852000,41000,41000,41000,40950,1386
20230615,130600,14095030600,40950,40950,41000,40950,312
20230615,130500,14082245600,40950,41000,41000,40950,350
20230615,130400,14067907500,41000,41000,41000,40950,1034
20230615,130300,14025522250,41000,40950,41000,40950,2502
20230615,130200,13922957950,41000,40950,41000,40950,7581
20230615,130100,13612158900,40950,41000,41000,40950,5497
20230615,130000,13386797450,40950,41000,41000,40950,4571
20230615,125900,13199404650,40950,41000,41000,40950,560
20230615,125800,13176466600,40950,40950,41000,40950,971
20230615,125700,13136680300,40950,40950,41000,40950,1609
20230615,125600,13070767350,41000,40950,41000,40950,5156
20230615,125500,12859424300,40950,40950,41000,40950,521
20230615,125400,12838088550,40950,40950,41000,40950,1186
20230615,125300,12789490350,40950,40950,41000,40950,511
20230615,125200,12768560200,40950,40950,41000,40950,563
20230615,125100,12745503150,40950,40950,41000,40950,460
20230615,125000,12726665400,40950,40950,41000,40950,568
20230615,124900,12703404300,41000,40950,41000,40950,2665
20230615,124800,12594269900,40950,40950,41000,40950,680
20230615,124700,12566413900,40950,40950,41000,40950,535
20230615,124600,12544502250,40950,40950,41000,40950,441
20230615,124500,12526443250,40950,41000,41000,40950,489
20230615,124400,12506415650,40950,41000,41000,40950,567
20230615,124300,12483196700,40950,40950,41000,40950,811
20230615,124200,12449970400,40950,40950,41000,40950,710
20230615,124100,12420892550,40950,40950,41000,40950,700
20230615,124000,12392220450,40950,40950,41000,40950,5161
20230615,123900,12180875400,40950,41000,41000,40950,646
20230615,123800,12154420550,40950,40950,41000,40950,1625
20230615,123700,12087830300,41000,40950,41000,40950,494
20230615,123600,12067597600,40950,40950,41000,40950,401
20230615,123500,12051170650,40950,40950,41000,40950,587
20230615,123400,12027126000,40950,40950,41000,40950,356
20230615,123300,12012546800,40950,41000,41000,40950,1630
20230615,123200,11945736000,40950,41000,41050,40950,33674
20230615,123100,10565318850,41000,41000,41050,41000,450
20230615,123000,10546866250,41000,41000,41050,41000,382
20230615,122900,10531202950,41000,41000,41050,41000,381
20230615,122800,10515579550,41000,41000,41050,41000,472
20230615,122700,10496224900,41000,41050,41050,41000,641
20230615,122600,10469941050,41000,41050,41050,41000,1129
20230615,122500,10423625300,41000,41000,41050,41000,376
20230615,122400,10408201950,41000,41050,41050,41000,209
20230615,122300,10399631050,41000,41000,41050,41000,529
20230615,122200,10377936950,41000,41000,41050,41000,444
20230615,122100,10359723700,41000,41050,41050,41000,428
20230615,122000,10342172200,41050,41000,41050,41000,205
20230615,121900,10333764950,41050,41000,41050,41000,321
20230615,121800,10320601550,41050,41050,41050,41000,270
20230615,121700,10309526050,41000,41000,41050,41000,258
20230615,121600,10298945000,41050,41050,41050,41000,284
20230615,121500,10287295950,41000,41000,41050,41000,243
20230615,121400,10277331100,41050,41000,41050,41000,246
20230615,121300,10267242950,41050,41000,41050,41000,494
20230615,121200,10246973300,41000,41000,41050,41000,235
20230615,121100,10237338200,41050,41050,41050,41000,333
20230615,121000,10223675950,41050,41000,41050,41000,293
20230615,120900,10211659950,41050,41000,41050,41000,555
20230615,120800,10188889250,41000,41050,41050,41000,407
20230615,120700,10172200200,41050,41050,41050,41000,336
20230615,120600,10158416900,41000,41000,41050,41000,273
20230615,120500,10147222650,41000,41050,41050,41000,316
20230615,120400,10134263900,41050,41000,41050,41000,314
20230615,120300,10121386450,41050,41050,41050,41000,460
20230615,120200,10102524250,41000,41000,41050,41000,589
20230615,120100,10078365300,41000,41050,41050,41000,415
20230615,120000,10061347750,41050,41000,41050,41000,326
20230615,115900,10047979750,41050,41050,41050,41000,378
20230615,115800,10032479350,41000,41000,41050,41000,271
20230615,115700,10021365950,41000,41050,41050,41000,742
20230615,115600,9990920700,41050,41000,41050,41000,467
20230615,115500,9971766500,41000,41050,41050,41000,1324
20230615,115400,9917430150,41050,41000,41050,41000,447
20230615,115300,9899101650,41000,41000,41050,41000,408
20230615,115200,9882372850,41050,41000,41050,41000,319
20230615,115100,9869289000,41050,41000,41050,41000,919
20230615,115000,9831586450,41000,41000,41050,41000,702
20230615,114900,9802788800,41000,41000,41050,41000,1386
20230615,114800,9745916600,41000,41050,41050,41000,1264
20230615,114700,9694086950,41000,41100,41100,41000,7017
20230615,114600,9406070450,41050,41050,41100,41050,365
20230615,114500,9391084100,41050,41100,41100,41050,497
20230615,114400,9370682100,41100,41050,41100,41050,273
20230615,114300,9359471600,41050,41050,41100,41050,346
20230615,114200,9345266000,41050,41050,41100,41050,409
20230615,114100,9328471550,41050,41100,41100,41050,460
20230615,114000,9309579850,41050,41050,41100,41050,426
20230615,113900,9292090400,41050,41050,41100,41050,792
20230615,113800,9259556600,41100,41100,41100,41050,257
20230615,113700,9249003600,41050,41050,41100,41050,401
20230615,113600,9232539950,41050,41050,41100,41050,306
20230615,113500,9219978150,41050,41050,41100,41050,279
20230615,113400,9208522550,41100,41050,41100,41050,984
20230615,113300,9168097950,41050,41050,41100,41050,487
20230615,113200,9148106000,41050,41050,41100,41050,386
20230615,113100,9132258850,41050,41100,41100,41050,368
20230615,113000,9117151750,41100,41100,41150,41050,6571
20230615,112900,8847087350,41150,41150,41150,41100,143
20230615,112800,8841209000,41150,41100,41150,41100,207
20230615,112700,8832700800,41150,41100,41150,41100,714
20230615,112600,8803350700,41150,41150,41150,41100,182
20230615,112500,8795869400,41100,41100,41150,41100,333
20230615,112400,8782173200,41100,41100,41150,41100,177
20230615,112300,8774897500,41100,41100,41150,41100,85
20230615,112200,8771402600,41150,41100,41150,41100,114
20230615,112100,8766716200,41100,41150,41150,41100,197
20230615,112000,8758617050,41150,41100,41150,41100,3213
20230615,111900,8626410600,41100,41150,41150,41100,2489
20230615,111800,8523990000,41150,41150,41150,41100,522
20230615,111700,8502512500,41100,41050,41150,41050,1860
20230615,111600,8425999750,41100,41100,41100,41050,341
20230615,111500,8411986450,41100,41100,41100,41050,1813
20230615,111400,8337476800,41050,41050,41100,41050,127
20230615,111300,8332262800,41100,41100,41150,41050,5750
20230615,111200,8095940450,41100,41050,41100,41050,173
20230615,111100,8088832200,41050,41050,41100,41050,313
20230615,111000,8075976600,41100,41100,41100,41050,123
20230615,110900,8070926300,41050,41050,41100,41050,164
20230615,110800,8064192800,41050,41050,41100,41050,1477
20230615,110700,8003495300,41100,41000,41100,41000,7777
20230615,110600,7684255450,41050,41000,41050,41000,726
20230615,110500,7654482300,41000,41000,41050,41000,340
20230615,110400,7640540750,41000,41050,41050,41000,758
20230615,110300,7609440950,41000,41000,41050,41000,747
20230615,110200,7578810800,41000,41000,41050,41000,309
20230615,110100,7566140350,41000,41000,41050,41000,409
20230615,110000,7549369750,41000,41050,41050,41000,341
20230615,105900,7535387250,41000,41000,41050,41000,774
20230615,105800,7503638950,41000,41000,41050,41000,1089
20230615,105700,7458961900,41000,41050,41050,41000,712
20230615,105600,7429756400,41000,41000,41050,41000,600
20230615,105500,7405141800,41000,41000,41050,41000,503
20230615,105400,7384516500,41000,41000,41050,41000,526
20230615,105300,7362948150,41000,41000,41050,41000,375
20230615,105200,7347570300,41000,41050,41050,41000,2501
20230615,105100,7244945150,41000,41100,41100,41000,14372
20230615,105000,6655149550,41100,41100,41100,41050,1819
20230615,104900,6580457450,41050,41050,41100,41050,537
20230615,104800,6558411600,41050,41050,41100,41050,574
20230615,104700,6534843050,41050,41100,41100,41050,161
20230615,104600,6528232400,41100,41050,41100,41050,263
20230615,104500,6517431150,41050,41050,41100,41050,209
20230615,104400,6508850150,41050,41100,41100,41050,220
20230615,104300,6499815650,41100,41100,41100,41050,64
20230615,104200,6497186750,41050,41050,41100,41050,333
20230615,104100,6483502900,41100,41100,41100,41050,4989
20230615,104000,6278475000,41100,41050,41150,41050,1937
20230615,103900,6198863550,41050,41100,41100,41050,3277
20230615,103800,6064186800,41100,41050,41100,41050,150
20230615,103700,6058025750,41100,41100,41100,41050,440
20230615,103600,6039947400,41100,41100,41100,41050,554
20230615,103500,6017183000,41050,41100,41100,41050,323
20230615,103400,6003911600,41050,41100,41100,41050,2167
20230615,103300,5914861900,41100,41150,41150,41100,245
20230615,103200,5904781500,41150,41150,41150,41100,2804
20230615,103100,5789400950,41100,41100,41150,41100,225
20230615,103000,5780148700,41100,41100,41150,41100,1552
20230615,102900,5716357100,41050,41050,41100,41050,215
20230615,102800,5707523600,41050,41050,41100,41050,779
20230615,102700,5675514100,41050,41100,41150,41050,5064
20230615,102600,5467333400,41050,41100,41100,41050,1043
20230615,102500,5424471800,41050,41050,41100,41050,340
20230615,102400,5410510550,41100,41000,41100,41000,2960
20230615,102300,5288973250,41000,41050,41050,41000,411
20230615,102200,5272106850,41000,41050,41050,41000,1955
20230615,102100,5191864400,41000,41050,41050,41000,1578
20230615,102000,5127103650,41050,41050,41050,41000,833
20230615,101900,5092915250,41050,41050,41050,41000,1551
20230615,101800,5029250700,41050,41050,41050,41000,1666
20230615,101700,4960871800,41050,41050,41050,41000,236
20230615,101600,4951191350,41000,41050,41050,41000,286
20230615,101500,4939457100,41050,41050,41050,41000,2818
20230615,101400,4823792550,41000,41050,41050,41000,244
20230615,101300,4813781900,41000,41000,41050,41000,333
20230615,101200,4800127000,41000,41000,41050,41000,1560
20230615,101100,4736114500,41050,41050,41050,41000,952
20230615,101000,4697077900,41000,41050,41050,41000,321
20230615,100900,4683914550,41050,41000,41050,41000,249
20230615,100800,4673700350,41000,41100,41100,41000,3281
20230615,100700,4539014600,41100,41050,41100,41050,83
20230615,100600,4535605400,41050,41100,41100,41050,42
20230615,100500,4533880200,41050,41050,41100,41050,634
20230615,100400,4507851200,41050,41050,41100,41050,404
20230615,100300,4491265850,41050,41100,41100,41050,85
20230615,100200,4487774050,41050,41050,41050,41000,4269
20230615,100100,4312559800,41000,41000,41050,41000,831
20230615,100000,4278468000,41000,41050,41050,41000,368
20230615,095900,4263377950,41000,41050,41050,41000,313
20230615,095800,4250542450,41000,41050,41050,41000,293
20230615,095700,4238525350,41000,41050,41050,41000,459
20230615,095600,4219703850,41050,41050,41050,41000,342
20230615,095500,4205677350,41000,41050,41050,41000,325
20230615,095400,4192340800,41050,41050,41050,41000,1813
20230615,095300,4117929900,41000,41000,41050,41000,372
20230615,095200,4102677750,41050,41050,41050,41000,1198
20230615,095100,4053508450,41100,41050,41100,41050,655
20230615,095000,4026618700,41050,41050,41100,41050,288
20230615,094900,4014795750,41050,41100,41100,41050,376
20230615,094800,3999357100,41050,41100,41100,41050,238
20230615,094700,3989584850,41100,41050,41100,41050,479
20230615,094600,3969912650,41100,41100,41100,41050,215
20230615,094500,3961080250,41100,41050,41100,41050,301
20230615,094400,3948710150,41100,41000,41100,41000,3923
20230615,094300,3787695050,41000,41050,41050,41000,663
20230615,094200,3760510100,41000,41000,41050,41000,621
20230615,094100,3735039900,41000,41000,41050,41000,443
20230615,094000,3716871750,41000,41050,41100,41000,4674
20230615,093900,3525045650,41050,41100,41100,41050,6845
20230615,093800,3243815200,41150,41100,41150,41100,120
20230615,093700,3238880500,41100,41200,41200,41100,1305
20230615,093600,3185181750,41150,41200,41200,41150,232
20230615,093500,3175631650,41150,41100,41250,41100,5690
20230615,093400,2941356900,41100,41100,41150,41100,4512
20230615,093300,2755749150,41100,41100,41150,41100,896
20230615,093200,2718916200,41150,41150,41150,41100,79
20230615,093100,2715668550,41100,41150,41150,41100,339
20230615,093000,2701731450,41100,41150,41200,41100,7342
20230615,092900,2399666300,41150,41200,41200,41150,194
20230615,092800,2391678350,41200,41200,41250,41150,2226
20230615,092700,2299958100,41200,41200,41250,41200,221
20230615,092600,2290849550,41200,41200,41350,41200,9541
20230615,092500,1897041500,41200,41250,41250,41200,310
20230615,092400,1884265850,41200,41200,41250,41200,776
20230615,092300,1852289950,41200,41250,41250,41200,618
20230615,092200,1826813000,41250,41200,41250,41200,136
20230615,092100,1821204000,41200,41250,41250,41200,205
20230615,092000,1812753800,41250,41250,41300,41200,1489
20230615,091900,1751335350,41250,41250,41300,41250,625
20230615,091800,1725551950,41250,41300,41300,41250,1667
20230615,091700,1656775300,41300,41250,41300,41250,126
20230615,091600,1651572500,41250,41250,41300,41200,490
20230615,091500,1631357150,41200,41250,41300,41200,2675
20230615,091400,1521005600,41250,41250,41250,41200,169
20230615,091300,1514037050,41250,41200,41250,41200,854
20230615,091200,1478843400,41200,41150,41200,41150,865
20230615,091100,1443207400,41250,41200,41250,41150,1094
20230615,091000,1398168250,41150,41200,41200,41150,1561
20230615,090900,1333871500,41200,41200,41200,41150,841
20230615,090800,1299241250,41200,41150,41200,41100,2027
20230615,090700,1215799600,41150,41200,41200,41100,764
20230615,090600,1184369100,41200,41200,41200,41150,1275
20230615,090500,1131841550,41200,41200,41200,41150,2404
20230615,090400,1032841400,41200,41150,41200,41100,4033
20230615,090300,866865100,41150,41100,41150,41100,267
20230615,090200,855883600,41100,41100,41150,41050,5755
20230615,090100,619362900,41100,41000,41100,41000,2504
20230615,090000,516570550,41000,41050,41100,40950,12393