KissMeData/200710/min/candle-20230614.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230614,212300,5799008000,20650,20650,20650,20650,3900
20230614,212200,5799008000,20650,20650,20650,20650,0
20230614,212100,5799008000,20650,20650,20650,20650,0
20230614,212000,5799008000,20650,20650,20650,20650,0
20230614,211900,5799008000,20650,20650,20650,20650,0
20230614,211800,5799008000,20650,20650,20650,20650,0
20230614,211700,5799008000,20650,20650,20650,20650,0
20230614,211600,5799008000,20650,20650,20650,20650,0
20230614,211500,5799008000,20650,20650,20650,20650,0
20230614,211400,5799008000,20650,20650,20650,20650,0
20230614,211300,5799008000,20650,20650,20650,20650,0
20230614,211200,5799008000,20650,20650,20650,20650,0
20230614,211100,5799008000,20650,20650,20650,20650,0
20230614,211000,5799008000,20650,20650,20650,20650,0
20230614,210900,5799008000,20650,20650,20650,20650,0
20230614,210800,5799008000,20650,20650,20650,20650,0
20230614,210700,5799008000,20650,20650,20650,20650,0
20230614,210600,5799008000,20650,20650,20650,20650,0
20230614,210500,5799008000,20650,20650,20650,20650,0
20230614,210400,5799008000,20650,20650,20650,20650,0
20230614,210300,5799008000,20650,20650,20650,20650,0
20230614,210200,5799008000,20650,20650,20650,20650,0
20230614,210100,5799008000,20650,20650,20650,20650,0
20230614,210000,5799008000,20650,20650,20650,20650,0
20230614,205900,5799008000,20650,20650,20650,20650,0
20230614,205800,5799008000,20650,20650,20650,20650,0
20230614,205700,5799008000,20650,20650,20650,20650,0
20230614,205600,5799008000,20650,20650,20650,20650,0
20230614,205500,5799008000,20650,20650,20650,20650,0
20230614,205400,5799008000,20650,20650,20650,20650,0
20230614,205300,5799008000,20650,20650,20650,20650,3900
20230614,205200,5799008000,20650,20650,20650,20650,0
20230614,205100,5799008000,20650,20650,20650,20650,0
20230614,205000,5799008000,20650,20650,20650,20650,0
20230614,204900,5799008000,20650,20650,20650,20650,0
20230614,204800,5799008000,20650,20650,20650,20650,0
20230614,204700,5799008000,20650,20650,20650,20650,0
20230614,204600,5799008000,20650,20650,20650,20650,0
20230614,204500,5799008000,20650,20650,20650,20650,0
20230614,204400,5799008000,20650,20650,20650,20650,0
20230614,204300,5799008000,20650,20650,20650,20650,0
20230614,204200,5799008000,20650,20650,20650,20650,0
20230614,204100,5799008000,20650,20650,20650,20650,0
20230614,204000,5799008000,20650,20650,20650,20650,0
20230614,203900,5799008000,20650,20650,20650,20650,0
20230614,203800,5799008000,20650,20650,20650,20650,0
20230614,203700,5799008000,20650,20650,20650,20650,0
20230614,203600,5799008000,20650,20650,20650,20650,0
20230614,203500,5799008000,20650,20650,20650,20650,0
20230614,203400,5799008000,20650,20650,20650,20650,0
20230614,203300,5799008000,20650,20650,20650,20650,0
20230614,203200,5799008000,20650,20650,20650,20650,0
20230614,203100,5799008000,20650,20650,20650,20650,0
20230614,203000,5799008000,20650,20650,20650,20650,0
20230614,202900,5799008000,20650,20650,20650,20650,0
20230614,202800,5799008000,20650,20650,20650,20650,0
20230614,202700,5799008000,20650,20650,20650,20650,0
20230614,202600,5799008000,20650,20650,20650,20650,0
20230614,202500,5799008000,20650,20650,20650,20650,0
20230614,202400,5799008000,20650,20650,20650,20650,0
20230614,202300,5799008000,20650,20650,20650,20650,3900
20230614,202200,5799008000,20650,20650,20650,20650,0
20230614,202100,5799008000,20650,20650,20650,20650,0
20230614,202000,5799008000,20650,20650,20650,20650,0
20230614,201900,5799008000,20650,20650,20650,20650,0
20230614,201800,5799008000,20650,20650,20650,20650,0
20230614,201700,5799008000,20650,20650,20650,20650,0
20230614,201600,5799008000,20650,20650,20650,20650,0
20230614,201500,5799008000,20650,20650,20650,20650,0
20230614,201400,5799008000,20650,20650,20650,20650,0
20230614,201300,5799008000,20650,20650,20650,20650,0
20230614,201200,5799008000,20650,20650,20650,20650,0
20230614,201100,5799008000,20650,20650,20650,20650,0
20230614,201000,5799008000,20650,20650,20650,20650,0
20230614,200900,5799008000,20650,20650,20650,20650,0
20230614,200800,5799008000,20650,20650,20650,20650,0
20230614,200700,5799008000,20650,20650,20650,20650,0
20230614,200600,5799008000,20650,20650,20650,20650,0
20230614,200500,5799008000,20650,20650,20650,20650,0
20230614,200400,5799008000,20650,20650,20650,20650,0
20230614,200300,5799008000,20650,20650,20650,20650,0
20230614,200200,5799008000,20650,20650,20650,20650,0
20230614,200100,5799008000,20650,20650,20650,20650,0
20230614,200000,5799008000,20650,20650,20650,20650,0
20230614,195900,5799008000,20650,20650,20650,20650,0
20230614,195800,5799008000,20650,20650,20650,20650,0
20230614,195700,5799008000,20650,20650,20650,20650,0
20230614,195600,5799008000,20650,20650,20650,20650,0
20230614,195500,5799008000,20650,20650,20650,20650,0
20230614,195400,5799008000,20650,20650,20650,20650,0
20230614,195300,5799008000,20650,20650,20650,20650,3900
20230614,195200,5799008000,20650,20650,20650,20650,0
20230614,195100,5799008000,20650,20650,20650,20650,0
20230614,195000,5799008000,20650,20650,20650,20650,0
20230614,194900,5799008000,20650,20650,20650,20650,0
20230614,194800,5799008000,20650,20650,20650,20650,0
20230614,194700,5799008000,20650,20650,20650,20650,0
20230614,194600,5799008000,20650,20650,20650,20650,0
20230614,194500,5799008000,20650,20650,20650,20650,0
20230614,194400,5799008000,20650,20650,20650,20650,0
20230614,194300,5799008000,20650,20650,20650,20650,0
20230614,194200,5799008000,20650,20650,20650,20650,0
20230614,194100,5799008000,20650,20650,20650,20650,0
20230614,194000,5799008000,20650,20650,20650,20650,0
20230614,193900,5799008000,20650,20650,20650,20650,0
20230614,193800,5799008000,20650,20650,20650,20650,0
20230614,193700,5799008000,20650,20650,20650,20650,0
20230614,193600,5799008000,20650,20650,20650,20650,0
20230614,193500,5799008000,20650,20650,20650,20650,0
20230614,193400,5799008000,20650,20650,20650,20650,0
20230614,193300,5799008000,20650,20650,20650,20650,0
20230614,193200,5799008000,20650,20650,20650,20650,0
20230614,193100,5799008000,20650,20650,20650,20650,0
20230614,193000,5799008000,20650,20650,20650,20650,0
20230614,192900,5799008000,20650,20650,20650,20650,0
20230614,192800,5799008000,20650,20650,20650,20650,0
20230614,192700,5799008000,20650,20650,20650,20650,0
20230614,192600,5799008000,20650,20650,20650,20650,0
20230614,192500,5799008000,20650,20650,20650,20650,0
20230614,192400,5799008000,20650,20650,20650,20650,0
20230614,192300,5799008000,20650,20650,20650,20650,3900
20230614,192200,5799008000,20650,20650,20650,20650,0
20230614,192100,5799008000,20650,20650,20650,20650,0
20230614,192000,5799008000,20650,20650,20650,20650,0
20230614,191900,5799008000,20650,20650,20650,20650,0
20230614,191800,5799008000,20650,20650,20650,20650,0
20230614,191700,5799008000,20650,20650,20650,20650,0
20230614,191600,5799008000,20650,20650,20650,20650,0
20230614,191500,5799008000,20650,20650,20650,20650,0
20230614,191400,5799008000,20650,20650,20650,20650,0
20230614,191300,5799008000,20650,20650,20650,20650,0
20230614,191200,5799008000,20650,20650,20650,20650,0
20230614,191100,5799008000,20650,20650,20650,20650,0
20230614,191000,5799008000,20650,20650,20650,20650,0
20230614,190900,5799008000,20650,20650,20650,20650,0
20230614,190800,5799008000,20650,20650,20650,20650,0
20230614,190700,5799008000,20650,20650,20650,20650,0
20230614,190600,5799008000,20650,20650,20650,20650,0
20230614,190500,5799008000,20650,20650,20650,20650,0
20230614,190400,5799008000,20650,20650,20650,20650,0
20230614,190300,5799008000,20650,20650,20650,20650,0
20230614,190200,5799008000,20650,20650,20650,20650,0
20230614,190100,5799008000,20650,20650,20650,20650,0
20230614,190000,5799008000,20650,20650,20650,20650,0
20230614,185900,5799008000,20650,20650,20650,20650,0
20230614,185800,5799008000,20650,20650,20650,20650,0
20230614,185700,5799008000,20650,20650,20650,20650,0
20230614,185600,5799008000,20650,20650,20650,20650,0
20230614,185500,5799008000,20650,20650,20650,20650,0
20230614,185400,5799008000,20650,20650,20650,20650,0
20230614,185300,5799008000,20650,20650,20650,20650,3900
20230614,185200,5799008000,20650,20650,20650,20650,0
20230614,185100,5799008000,20650,20650,20650,20650,0
20230614,185000,5799008000,20650,20650,20650,20650,0
20230614,184900,5799008000,20650,20650,20650,20650,0
20230614,184800,5799008000,20650,20650,20650,20650,0
20230614,184700,5799008000,20650,20650,20650,20650,0
20230614,184600,5799008000,20650,20650,20650,20650,0
20230614,184500,5799008000,20650,20650,20650,20650,0
20230614,184400,5799008000,20650,20650,20650,20650,0
20230614,184300,5799008000,20650,20650,20650,20650,0
20230614,184200,5799008000,20650,20650,20650,20650,0
20230614,184100,5799008000,20650,20650,20650,20650,0
20230614,184000,5799008000,20650,20650,20650,20650,0
20230614,183900,5799008000,20650,20650,20650,20650,0
20230614,183800,5799008000,20650,20650,20650,20650,0
20230614,183700,5799008000,20650,20650,20650,20650,0
20230614,183600,5799008000,20650,20650,20650,20650,0
20230614,183500,5799008000,20650,20650,20650,20650,0
20230614,183400,5799008000,20650,20650,20650,20650,0
20230614,183300,5799008000,20650,20650,20650,20650,0
20230614,183200,5799008000,20650,20650,20650,20650,0
20230614,183100,5799008000,20650,20650,20650,20650,0
20230614,183000,5799008000,20650,20650,20650,20650,0
20230614,182900,5799008000,20650,20650,20650,20650,0
20230614,182800,5799008000,20650,20650,20650,20650,0
20230614,182700,5799008000,20650,20650,20650,20650,0
20230614,182600,5799008000,20650,20650,20650,20650,0
20230614,182500,5799008000,20650,20650,20650,20650,0
20230614,182400,5799008000,20650,20650,20650,20650,0
20230614,182300,5799008000,20650,20650,20650,20650,3900
20230614,182200,5799008000,20650,20650,20650,20650,0
20230614,182100,5799008000,20650,20650,20650,20650,0
20230614,182000,5799008000,20650,20650,20650,20650,0
20230614,181900,5799008000,20650,20650,20650,20650,0
20230614,181800,5799008000,20650,20650,20650,20650,0
20230614,181700,5799008000,20650,20650,20650,20650,0
20230614,181600,5799008000,20650,20650,20650,20650,0
20230614,181500,5799008000,20650,20650,20650,20650,0
20230614,181400,5799008000,20650,20650,20650,20650,0
20230614,181300,5799008000,20650,20650,20650,20650,0
20230614,181200,5799008000,20650,20650,20650,20650,0
20230614,181100,5799008000,20650,20650,20650,20650,0
20230614,181000,5799008000,20650,20650,20650,20650,0
20230614,180900,5799008000,20650,20650,20650,20650,0
20230614,180800,5799008000,20650,20650,20650,20650,0
20230614,180700,5799008000,20650,20650,20650,20650,0
20230614,180600,5799008000,20650,20650,20650,20650,0
20230614,180500,5799008000,20650,20650,20650,20650,0
20230614,180400,5799008000,20650,20650,20650,20650,0
20230614,180300,5799008000,20650,20650,20650,20650,0
20230614,180200,5799008000,20650,20650,20650,20650,0
20230614,180100,5799008000,20650,20650,20650,20650,0
20230614,180000,5799008000,20650,20650,20650,20650,0
20230614,175900,5799008000,20650,20650,20650,20650,0
20230614,175800,5799008000,20650,20650,20650,20650,0
20230614,175700,5799008000,20650,20650,20650,20650,0
20230614,175600,5799008000,20650,20650,20650,20650,0
20230614,175500,5799008000,20650,20650,20650,20650,0
20230614,175400,5799008000,20650,20650,20650,20650,0
20230614,175300,5799008000,20650,20650,20650,20650,3900
20230614,175200,5799008000,20650,20650,20650,20650,0
20230614,175100,5799008000,20650,20650,20650,20650,0
20230614,175000,5799008000,20650,20650,20650,20650,0
20230614,174900,5799008000,20650,20650,20650,20650,0
20230614,174800,5799008000,20650,20650,20650,20650,0
20230614,174700,5799008000,20650,20650,20650,20650,0
20230614,174600,5799008000,20650,20650,20650,20650,0
20230614,174500,5799008000,20650,20650,20650,20650,0
20230614,174400,5799008000,20650,20650,20650,20650,0
20230614,174300,5799008000,20650,20650,20650,20650,0
20230614,174200,5799008000,20650,20650,20650,20650,0
20230614,174100,5799008000,20650,20650,20650,20650,0
20230614,174000,5799008000,20650,20650,20650,20650,0
20230614,173900,5799008000,20650,20650,20650,20650,0
20230614,173800,5799008000,20650,20650,20650,20650,0
20230614,173700,5799008000,20650,20650,20650,20650,0
20230614,173600,5799008000,20650,20650,20650,20650,0
20230614,173500,5799008000,20650,20650,20650,20650,0
20230614,173400,5799008000,20650,20650,20650,20650,0
20230614,173300,5799008000,20650,20650,20650,20650,0
20230614,173200,5799008000,20650,20650,20650,20650,0
20230614,173100,5799008000,20650,20650,20650,20650,0
20230614,173000,5799008000,20650,20650,20650,20650,0
20230614,172900,5799008000,20650,20650,20650,20650,0
20230614,172800,5799008000,20650,20650,20650,20650,0
20230614,172700,5799008000,20650,20650,20650,20650,0
20230614,172600,5799008000,20650,20650,20650,20650,0
20230614,172500,5799008000,20650,20650,20650,20650,0
20230614,172400,5799008000,20650,20650,20650,20650,0
20230614,172300,5799008000,20650,20650,20650,20650,3900
20230614,172200,5799008000,20650,20650,20650,20650,0
20230614,172100,5799008000,20650,20650,20650,20650,0
20230614,172000,5799008000,20650,20650,20650,20650,0
20230614,171900,5799008000,20650,20650,20650,20650,0
20230614,171800,5799008000,20650,20650,20650,20650,0
20230614,171700,5799008000,20650,20650,20650,20650,0
20230614,171600,5799008000,20650,20650,20650,20650,0
20230614,171500,5799008000,20650,20650,20650,20650,0
20230614,171400,5799008000,20650,20650,20650,20650,0
20230614,171300,5799008000,20650,20650,20650,20650,0
20230614,171200,5799008000,20650,20650,20650,20650,0
20230614,171100,5799008000,20650,20650,20650,20650,0
20230614,171000,5799008000,20650,20650,20650,20650,0
20230614,170900,5799008000,20650,20650,20650,20650,0
20230614,170800,5799008000,20650,20650,20650,20650,0
20230614,170700,5799008000,20650,20650,20650,20650,0
20230614,170600,5799008000,20650,20650,20650,20650,0
20230614,170500,5799008000,20650,20650,20650,20650,0
20230614,170400,5799008000,20650,20650,20650,20650,0
20230614,170300,5799008000,20650,20650,20650,20650,0
20230614,170200,5799008000,20650,20650,20650,20650,0
20230614,170100,5799008000,20650,20650,20650,20650,0
20230614,170000,5799008000,20650,20650,20650,20650,0
20230614,165900,5799008000,20650,20650,20650,20650,0
20230614,165800,5799008000,20650,20650,20650,20650,0
20230614,165700,5799008000,20650,20650,20650,20650,0
20230614,165600,5799008000,20650,20650,20650,20650,0
20230614,165500,5799008000,20650,20650,20650,20650,0
20230614,165400,5799008000,20650,20650,20650,20650,0
20230614,165300,5799008000,20650,20650,20650,20650,3900
20230614,165200,5799008000,20650,20650,20650,20650,0
20230614,165100,5799008000,20650,20650,20650,20650,0
20230614,165000,5799008000,20650,20650,20650,20650,0
20230614,164900,5799008000,20650,20650,20650,20650,0
20230614,164800,5799008000,20650,20650,20650,20650,0
20230614,164700,5799008000,20650,20650,20650,20650,0
20230614,164600,5799008000,20650,20650,20650,20650,0
20230614,164500,5799008000,20650,20650,20650,20650,0
20230614,164400,5799008000,20650,20650,20650,20650,0
20230614,164300,5799008000,20650,20650,20650,20650,0
20230614,164200,5799008000,20650,20650,20650,20650,0
20230614,164100,5799008000,20650,20650,20650,20650,0
20230614,164000,5799008000,20650,20650,20650,20650,0
20230614,163900,5799008000,20650,20650,20650,20650,0
20230614,163800,5799008000,20650,20650,20650,20650,0
20230614,163700,5799008000,20650,20650,20650,20650,0
20230614,163600,5799008000,20650,20650,20650,20650,0
20230614,163500,5799008000,20650,20650,20650,20650,0
20230614,163400,5799008000,20650,20650,20650,20650,0
20230614,163300,5799008000,20650,20650,20650,20650,0
20230614,163200,5799008000,20650,20650,20650,20650,0
20230614,163100,5799008000,20650,20650,20650,20650,0
20230614,163000,5799008000,20650,20650,20650,20650,0
20230614,162900,5799008000,20650,20650,20650,20650,0
20230614,162800,5799008000,20650,20650,20650,20650,0
20230614,162700,5799008000,20650,20650,20650,20650,0
20230614,162600,5799008000,20650,20650,20650,20650,0
20230614,162500,5799008000,20650,20650,20650,20650,0
20230614,162400,5799008000,20650,20650,20650,20650,0
20230614,162300,5799008000,20650,20650,20650,20650,3900
20230614,162200,5799008000,20650,20650,20650,20650,0
20230614,162100,5799008000,20650,20650,20650,20650,0
20230614,162000,5799008000,20650,20650,20650,20650,0
20230614,161900,5799008000,20650,20650,20650,20650,0
20230614,161800,5799008000,20650,20650,20650,20650,0
20230614,161700,5799008000,20650,20650,20650,20650,0
20230614,161600,5799008000,20650,20650,20650,20650,0
20230614,161500,5799008000,20650,20650,20650,20650,0
20230614,161400,5799008000,20650,20650,20650,20650,0
20230614,161300,5799008000,20650,20650,20650,20650,0
20230614,161200,5799008000,20650,20650,20650,20650,0
20230614,161100,5799008000,20650,20650,20650,20650,0
20230614,161000,5799008000,20650,20650,20650,20650,0
20230614,160900,5799008000,20650,20650,20650,20650,0
20230614,160800,5799008000,20650,20650,20650,20650,0
20230614,160700,5799008000,20650,20650,20650,20650,0
20230614,160600,5799008000,20650,20650,20650,20650,0
20230614,160500,5799008000,20650,20650,20650,20650,0
20230614,160400,5799008000,20650,20650,20650,20650,0
20230614,160300,5799008000,20650,20650,20650,20650,0
20230614,160200,5799008000,20650,20650,20650,20650,0
20230614,160100,5799008000,20650,20650,20650,20650,0
20230614,160000,5799008000,20650,20650,20650,20650,0
20230614,155900,5799008000,20650,20650,20650,20650,0
20230614,155800,5799008000,20650,20650,20650,20650,0
20230614,155700,5799008000,20650,20650,20650,20650,0
20230614,155600,5799008000,20650,20650,20650,20650,0
20230614,155500,5799008000,20650,20650,20650,20650,0
20230614,155400,5799008000,20650,20650,20650,20650,0
20230614,155300,5799008000,20650,20650,20650,20650,3900
20230614,155200,5799008000,20650,20650,20650,20650,0
20230614,155100,5799008000,20650,20650,20650,20650,0
20230614,155000,5799008000,20650,20650,20650,20650,0
20230614,154900,5799008000,20650,20650,20650,20650,0
20230614,154800,5799008000,20650,20650,20650,20650,0
20230614,154700,5799008000,20650,20650,20650,20650,0
20230614,154600,5799008000,20650,20650,20650,20650,0
20230614,154500,5799008000,20650,20650,20650,20650,0
20230614,154400,5799008000,20650,20650,20650,20650,0
20230614,154300,5799008000,20650,20650,20650,20650,0
20230614,154200,5799008000,20650,20650,20650,20650,0
20230614,154100,5799008000,20650,20650,20650,20650,0
20230614,154000,5799008000,20650,20650,20650,20650,0
20230614,153900,5799008000,20650,20650,20650,20650,0
20230614,153800,5799008000,20650,20650,20650,20650,0
20230614,153700,5799008000,20650,20650,20650,20650,0
20230614,153600,5799008000,20650,20650,20650,20650,0
20230614,153500,5799008000,20650,20650,20650,20650,0
20230614,153400,5799008000,20650,20650,20650,20650,0
20230614,153300,5799008000,20650,20650,20650,20650,0
20230614,153200,5799008000,20650,20650,20650,20650,0
20230614,153100,5799008000,20650,20650,20650,20650,0
20230614,153000,5799008000,20650,20650,20650,20650,3900
20230614,152900,5718473000,20600,20600,20600,20600,0
20230614,152800,5718473000,20600,20600,20600,20600,0
20230614,152700,5718473000,20600,20600,20600,20600,0
20230614,152600,5718473000,20600,20600,20600,20600,0
20230614,152500,5718473000,20600,20600,20600,20600,0
20230614,152400,5718473000,20600,20600,20600,20600,0
20230614,152300,5718473000,20600,20600,20600,20600,0
20230614,152200,5718473000,20600,20600,20600,20600,0
20230614,152100,5718473000,20600,20600,20600,20600,0
20230614,152000,5718473000,20600,20600,20600,20600,0
20230614,151900,5718473000,20600,20500,20600,20500,796
20230614,151800,5702084100,20500,20500,20600,20500,1597
20230614,151700,5669321150,20550,20550,20600,20550,911
20230614,151600,5650596600,20600,20600,20600,20550,256
20230614,151500,5645327850,20550,20550,20600,20550,329
20230614,151400,5638566250,20550,20550,20600,20550,418
20230614,151300,5629972600,20600,20600,20600,20550,249
20230614,151200,5624847300,20550,20550,20550,20550,284
20230614,151100,5619011100,20550,20600,20600,20550,92
20230614,151000,5617120000,20550,20550,20550,20550,218
20230614,150900,5612640100,20550,20550,20600,20550,171
20230614,150800,5609119550,20550,20550,20600,20550,56
20230614,150700,5607968700,20550,20550,20600,20550,852
20230614,150600,5590455050,20550,20550,20600,20550,510
20230614,150500,5579969550,20550,20500,20550,20500,34
20230614,150400,5579271800,20500,20550,20550,20500,761
20230614,150300,5563633950,20550,20550,20550,20550,32
20230614,150200,5562976350,20500,20500,20500,20500,248
20230614,150100,5557892350,20500,20600,20600,20500,360
20230614,150000,5550502300,20550,20550,20550,20550,1014
20230614,145900,5529664600,20550,20600,20600,20550,1745
20230614,145800,5493779950,20600,20600,20600,20600,90
20230614,145700,5491925950,20600,20600,20600,20600,156
20230614,145600,5488712350,20600,20600,20600,20600,29
20230614,145500,5488114950,20600,20550,20600,20550,208
20230614,145400,5483831850,20550,20550,20600,20550,157
20230614,145300,5480604400,20550,20600,20600,20550,426
20230614,145200,5471829900,20600,20600,20650,20600,49
20230614,145100,5470820350,20600,20600,20600,20600,61
20230614,145000,5469563750,20600,20600,20650,20600,556
20230614,144900,5458100000,20600,20650,20650,20600,180
20230614,144800,5454391900,20600,20600,20650,20600,98
20230614,144700,5452369750,20650,20600,20650,20600,189
20230614,144600,5448476050,20650,20600,20650,20600,624
20230614,144500,5435600050,20600,20600,20650,20600,218
20230614,144400,5431108750,20600,20650,20650,20600,160
20230614,144300,5427806050,20600,20600,20650,20600,266
20230614,144200,5422324650,20600,20600,20600,20600,36
20230614,144100,5421583050,20600,20600,20600,20600,344
20230614,144000,5414496650,20600,20600,20600,20600,61
20230614,143900,5413240050,20600,20650,20650,20600,362
20230614,143800,5405781000,20600,20600,20650,20600,32
20230614,143700,5405121700,20600,20650,20650,20600,36
20230614,143600,5404379600,20600,20600,20650,20600,40
20230614,143500,5403555200,20600,20600,20650,20600,30
20230614,143400,5402937150,20650,20650,20650,20600,479
20230614,143300,5393046100,20650,20600,20650,20600,1227
20230614,143200,5367713800,20600,20600,20600,20600,159
20230614,143100,5364438400,20600,20600,20650,20600,141
20230614,143000,5361533500,20600,20600,20650,20600,246
20230614,142900,5356463100,20600,20600,20600,20600,1148
20230614,142800,5332814300,20600,20600,20650,20600,183
20230614,142700,5329042000,20650,20650,20700,20650,1224
20230614,142600,5303757600,20650,20650,20650,20600,552
20230614,142500,5292360150,20650,20600,20650,20550,580
20230614,142400,5280409900,20600,20550,20600,20550,166
20230614,142300,5276992100,20550,20550,20550,20550,286
20230614,142200,5271114800,20550,20550,20550,20500,218
20230614,142100,5266635600,20500,20450,20550,20450,468
20230614,142000,5257030750,20500,20450,20500,20450,228
20230614,141900,5252365200,20500,20450,20500,20450,525
20230614,141800,5241603150,20450,20450,20500,20450,178
20230614,141700,5237962050,20500,20450,20500,20450,204
20230614,141600,5233785050,20450,20450,20500,20450,15
20230614,141500,5233477850,20450,20450,20450,20400,201
20230614,141400,5229374650,20400,20400,20500,20400,48
20230614,141300,5228393450,20400,20400,20450,20400,591
20230614,141200,5216323050,20400,20400,20450,20400,706
20230614,141100,5201920550,20400,20400,20450,20400,181
20230614,141000,5198227000,20350,20400,20400,20350,374
20230614,140900,5190605000,20400,20350,20400,20350,192
20230614,140800,5186691550,20350,20350,20350,20350,664
20230614,140700,5173179150,20350,20350,20400,20350,1001
20230614,140600,5152781400,20350,20350,20400,20350,627
20230614,140500,5140020200,20350,20400,20400,20350,682
20230614,140400,5126134750,20400,20400,20450,20400,603
20230614,140300,5113833250,20400,20450,20500,20400,772
20230614,140200,5098078900,20450,20500,20500,20450,1040
20230614,140100,5076766500,20500,20450,20500,20450,421
20230614,140000,5068139600,20450,20400,20450,20400,772
20230614,135900,5052372200,20450,20400,20450,20400,154
20230614,135800,5049225400,20400,20400,20450,20400,256
20230614,135700,5044001500,20500,20500,20500,20400,1948
20230614,135600,5004137200,20500,20550,20550,20500,4620
20230614,135500,4909408750,20550,20500,20550,20500,293
20230614,135400,4903388200,20500,20500,20550,20500,575
20230614,135300,4891598300,20500,20500,20500,20500,1432
20230614,135200,4862242300,20500,20500,20550,20500,88
20230614,135100,4860435800,20500,20550,20550,20500,779
20230614,135000,4844432400,20550,20550,20550,20550,763
20230614,134900,4828752750,20550,20600,20600,20550,313
20230614,134800,4822317600,20600,20550,20650,20550,5477
20230614,134700,4709688950,20550,20550,20550,20550,105
20230614,134600,4707531200,20550,20600,20600,20550,1374
20230614,134500,4679295350,20550,20550,20550,20550,138
20230614,134400,4676459450,20550,20600,20650,20550,1220
20230614,134300,4651308450,20650,20600,20650,20600,164
20230614,134200,4647925550,20600,20600,20600,20600,165
20230614,134100,4644526550,20600,20650,20650,20600,64
20230614,134000,4643207900,20700,20600,20700,20600,1601
20230614,133900,4610227200,20600,20650,20650,20600,145
20230614,133800,4607233450,20650,20650,20700,20650,482
20230614,133700,4597276550,20700,20650,20700,20650,863
20230614,133600,4579454050,20650,20600,20650,20600,41
20230614,133500,4578607700,20650,20650,20650,20600,85
20230614,133400,4576853200,20600,20600,20600,20550,990
20230614,133300,4556459950,20550,20600,20600,20550,249
20230614,133200,4551342950,20600,20600,20600,20600,518
20230614,133100,4540672150,20600,20600,20600,20550,208
20230614,133000,4536392800,20600,20600,20600,20600,226
20230614,132900,4531737200,20600,20650,20650,20550,618
20230614,132800,4519010450,20600,20600,20600,20600,200
20230614,132700,4514890450,20650,20600,20650,20600,4
20230614,132600,4514808000,20650,20600,20650,20550,868
20230614,132500,4496929950,20600,20600,20600,20600,1
20230614,132400,4496909350,20600,20550,20600,20550,286
20230614,132300,4491027050,20550,20600,20600,20550,457
20230614,132200,4481631700,20600,20600,20600,20550,1053
20230614,132100,4459981950,20600,20600,20600,20600,611
20230614,132000,4447395350,20600,20600,20600,20600,3077
20230614,131900,4384009150,20600,20600,20600,20600,268
20230614,131800,4378488350,20600,20650,20650,20600,2842
20230614,131700,4319803700,20650,20650,20650,20650,394
20230614,131600,4311667600,20600,20650,20650,20600,635
20230614,131500,4298582900,20650,20650,20650,20650,4965
20230614,131400,4196055650,20650,20650,20650,20650,91
20230614,131300,4194176500,20650,20650,20700,20650,164
20230614,131200,4190789650,20650,20700,20700,20650,70
20230614,131100,4189343850,20700,20700,20700,20700,5
20230614,131000,4189240350,20650,20700,20700,20650,973
20230614,130900,4169100800,20700,20700,20700,20700,130
20230614,130800,4166409800,20800,20800,20800,20800,240
20230614,130700,4161417800,20750,20750,20750,20750,120
20230614,130600,4158927800,20700,20800,20800,20700,2240
20230614,130500,4112556600,20750,20800,20800,20700,76
20230614,130400,4110977800,20800,20800,20800,20800,203
20230614,130300,4106755400,20800,20750,20800,20750,394
20230614,130200,4098578000,20750,20750,20750,20750,356
20230614,130100,4091191000,20750,20750,20750,20750,34
20230614,130000,4090485500,20750,20700,20750,20700,1951
20230614,125900,4050099750,20700,20750,20750,20700,325
20230614,125800,4043365800,20750,20750,20750,20750,117
20230614,125700,4040938050,20750,20750,20750,20750,1234
20230614,125600,4015332550,20750,20750,20750,20700,223
20230614,125500,4010712800,20750,20700,20750,20700,127
20230614,125400,4008079900,20700,20700,20750,20700,114
20230614,125300,4005718450,20700,20750,20750,20700,82
20230614,125200,4004017450,20750,20750,20750,20700,93
20230614,125100,4002090700,20750,20750,20750,20700,581
20230614,125000,3990035050,20700,20700,20700,20700,1549
20230614,124900,3957970750,20700,20750,20750,20700,664
20230614,124800,3944195800,20700,20750,20750,20700,198
20230614,124700,3940096300,20750,20800,20800,20750,1124
20230614,124600,3916773250,20750,20800,20800,20750,156
20230614,124500,3913534500,20750,20750,20800,20700,1984
20230614,124400,3872364150,20750,20750,20750,20700,2128
20230614,124300,3828305700,20750,20700,20750,20700,737
20230614,124200,3813039800,20700,20700,20750,20700,71
20230614,124100,3811570050,20750,20750,20750,20750,1
20230614,124000,3811549300,20750,20750,20750,20750,1
20230614,123900,3811528550,20750,20750,20750,20750,66
20230614,123800,3810159050,20750,20700,20750,20700,196
20230614,123700,3806101800,20750,20750,20750,20700,92
20230614,123600,3804192850,20750,20750,20750,20750,2634
20230614,123500,3749537350,20750,20750,20750,20750,389
20230614,123400,3741465600,20750,20700,20750,20700,184
20230614,123300,3737656750,20750,20750,20750,20750,1
20230614,123200,3737636000,20700,20750,20750,20700,82
20230614,123100,3735936050,20750,20750,20750,20700,157
20230614,123000,3732678350,20800,20750,20800,20750,276
20230614,122900,3726951300,20750,20750,20750,20750,99
20230614,122800,3724897050,20750,20800,20800,20750,2730
20230614,122700,3668248800,20800,20800,20800,20800,185
20230614,122600,3664400800,20750,20750,20750,20750,210
20230614,122500,3660043300,20800,20800,20800,20800,0
20230614,122400,3660043300,20800,20800,20800,20800,507
20230614,122300,3649497700,20800,20800,20800,20800,101
20230614,122200,3647396900,20800,20800,20800,20800,394
20230614,122100,3639201700,20800,20800,20800,20800,100
20230614,122000,3637121700,20800,20850,20850,20800,841
20230614,121900,3619626850,20850,20850,20850,20850,73
20230614,121800,3618104800,20800,20850,20850,20800,371
20230614,121700,3610373900,20850,20850,20850,20850,34
20230614,121600,3609665000,20850,20850,20850,20850,48
20230614,121500,3608664200,20850,20850,20850,20800,1231
20230614,121400,3583002150,20850,20850,20850,20850,73
20230614,121300,3581480100,20850,20800,20850,20800,1362
20230614,121200,3553148350,20800,20800,20800,20750,110
20230614,121100,3550864050,20800,20800,20800,20750,185
20230614,121000,3547019150,20800,20800,20800,20800,32
20230614,120900,3546353550,20800,20750,20800,20750,129
20230614,120800,3543673450,20800,20800,20800,20750,97
20230614,120700,3541657100,20750,20800,20800,20750,48
20230614,120600,3540658900,20800,20750,20800,20750,82
20230614,120500,3538954050,20800,20800,20800,20800,71
20230614,120400,3537477250,20800,20800,20800,20800,375
20230614,120300,3529677250,20800,20800,20800,20800,209
20230614,120200,3525330050,20800,20800,20800,20800,0
20230614,120100,3525330050,20800,20750,20800,20750,164
20230614,120000,3521923850,20750,20750,20800,20750,88
20230614,115900,3520097650,20750,20800,20800,20750,31
20230614,115800,3519453050,20800,20800,20800,20800,80
20230614,115700,3517789050,20750,20750,20750,20750,20
20230614,115600,3517374050,20750,20800,20800,20750,7
20230614,115500,3517228500,20800,20800,20800,20800,20
20230614,115400,3516812500,20800,20750,20800,20750,12
20230614,115300,3516563000,20750,20750,20750,20750,2071
20230614,115200,3473589750,20750,20750,20750,20750,22
20230614,115100,3473133250,20800,20800,20800,20800,53
20230614,115000,3472030850,20750,20750,20750,20750,200
20230614,114900,3467880850,20750,20700,20750,20700,605
20230614,114800,3455342850,20700,20700,20700,20700,0
20230614,114700,3455342850,20700,20750,20750,20700,201
20230614,114600,3451178600,20750,20750,20800,20750,84
20230614,114500,3449435550,20750,20750,20750,20750,60
20230614,114400,3448190550,20700,20750,20750,20700,2993
20230614,114300,3386090800,20750,20750,20800,20750,107
20230614,114200,3383870450,20750,20750,20750,20750,50
20230614,114100,3382832950,20800,20800,20800,20800,1372
20230614,114000,3354295350,20800,20800,20850,20800,157
20230614,113900,3351027400,20850,20850,20850,20850,37
20230614,113800,3350255950,20850,20850,20850,20850,44
20230614,113700,3349338550,20850,20850,20850,20850,43
20230614,113600,3348442000,20850,20850,20850,20850,42
20230614,113500,3347566300,20850,20800,20850,20800,206
20230614,113400,3343281200,20800,20800,20800,20800,2
20230614,113300,3343239600,20850,20850,20850,20850,87
20230614,113200,3341425650,20850,20800,20850,20800,10
20230614,113100,3341217350,20800,20800,20800,20800,10
20230614,113000,3341009350,20800,20850,20850,20800,111
20230614,112900,3338700500,20850,20850,20850,20850,0
20230614,112800,3338700500,20850,20850,20850,20850,0
20230614,112700,3338700500,20850,20850,20850,20850,0
20230614,112600,3338700500,20850,20850,20850,20850,13
20230614,112500,3338429450,20850,20800,20850,20800,545
20230614,112400,3327093400,20850,20850,20850,20850,105
20230614,112300,3324904150,20850,20850,20850,20850,6
20230614,112200,3324779050,20800,20850,20850,20800,544
20230614,112100,3313436750,20850,20850,20850,20850,16
20230614,112000,3313103150,20850,20850,20850,20850,193
20230614,111900,3309079100,20900,20900,20900,20900,12
20230614,111800,3308828300,20900,20900,20900,20900,1
20230614,111700,3308807400,20900,20900,20900,20900,1292
20230614,111600,3281804600,20950,20950,20950,20900,534
20230614,111500,3270618950,20950,20950,21000,20950,246
20230614,111400,3265463450,21000,20900,21000,20900,799
20230614,111300,3248707650,20900,20900,20900,20900,71
20230614,111200,3247223750,20900,20850,21000,20800,2117
20230614,111100,3202995400,20850,20850,20850,20850,44
20230614,111000,3202078000,20800,20800,20800,20800,0
20230614,110900,3202078000,20800,20800,20800,20800,16
20230614,110800,3201745200,20800,20800,20800,20800,29
20230614,110700,3201142000,20800,20850,20850,20800,105
20230614,110600,3198957750,20850,20850,20850,20800,130
20230614,110500,3196247500,20850,20800,20850,20800,288
20230614,110400,3190256550,20800,20800,20800,20800,4
20230614,110300,3190173350,20750,20800,20800,20750,144
20230614,110200,3187178500,20800,20800,20800,20750,170
20230614,110100,3183646600,20800,20850,20850,20800,1756
20230614,110000,3147115200,20850,20850,20850,20850,115
20230614,105900,3144717450,20850,20950,20950,20850,267
20230614,105800,3139136900,20950,20950,21000,20950,1028
20230614,105700,3117598800,21000,21000,21000,20950,934
20230614,105600,3097985300,21000,20950,21000,20950,130
20230614,105500,3095257900,21000,20950,21000,20950,1258
20230614,105400,3068893500,20950,20850,20950,20850,200
20230614,105300,3064713450,20900,20850,20900,20800,468
20230614,105200,3054939250,20850,20800,20850,20800,205
20230614,105100,3050669200,20850,20800,20850,20800,216
20230614,105000,3046170450,20750,20750,20800,20750,2492
20230614,104900,2994436350,20700,20700,20700,20700,91
20230614,104800,2992552650,20700,20700,20700,20700,100
20230614,104700,2990482650,20750,20750,20750,20750,70
20230614,104600,2989030150,20750,20750,20750,20750,402
20230614,104500,2980688650,20750,20750,20750,20750,1
20230614,104400,2980667900,20750,20750,20750,20750,14
20230614,104300,2980377400,20750,20700,20750,20700,576
20230614,104200,2968454150,20700,20750,20750,20700,243
20230614,104100,2963412050,20750,20800,20800,20750,7
20230614,104000,2963266750,20800,20800,20800,20800,1000
20230614,103900,2942466750,20750,20750,20750,20750,283
20230614,103800,2936594500,20750,20750,20750,20750,0
20230614,103700,2936594500,20750,20700,20750,20650,2010
20230614,103600,2895049400,20700,20750,20750,20700,1060
20230614,103500,2873098350,20750,20750,20800,20750,236
20230614,103400,2868200350,20800,20800,20800,20800,0
20230614,103300,2868200350,20800,20750,20800,20700,2604
20230614,103200,2814270250,20750,20750,20750,20750,0
20230614,103100,2814270250,20750,20750,20750,20750,463
20230614,103000,2804663000,20750,20750,20750,20750,269
20230614,102900,2799081250,20750,20750,20750,20750,687
20230614,102800,2784826000,20800,20800,20850,20800,575
20230614,102700,2772864250,20850,20850,20850,20850,6
20230614,102600,2772739150,20800,20800,20800,20800,453
20230614,102500,2763316750,20800,20800,20800,20800,10
20230614,102400,2763108750,20800,20850,20850,20800,169
20230614,102300,2759590850,20750,20800,20800,20750,1262
20230614,102200,2733371850,20850,20800,20850,20800,268
20230614,102100,2727791700,20800,20750,20800,20750,312
20230614,102000,2721304250,20800,20750,20800,20750,235
20230614,101900,2716427900,20700,20700,20700,20700,1221
20230614,101800,2691153200,20700,20750,20750,20700,69
20230614,101700,2689722850,20750,20750,20750,20750,2266
20230614,101600,2642703350,20800,20850,20850,20800,803
20230614,101500,2625990350,20850,20900,20900,20850,280
20230614,101400,2620139600,20900,20950,20950,20900,324
20230614,101300,2613367500,20950,21000,21000,20900,2427
20230614,101200,2562607400,21000,20900,21000,20900,1554
20230614,101100,2530100500,20850,20850,20900,20850,1724
20230614,101000,2494075100,20850,20800,20850,20800,1641
20230614,100900,2459862400,20750,20800,20800,20750,750
20230614,100800,2444266450,20750,20750,20750,20750,66
20230614,100700,2442896950,20750,20750,20750,20750,27
20230614,100600,2442336700,20750,20700,20750,20700,4696
20230614,100500,2345093500,20750,20700,20750,20700,297
20230614,100400,2338945350,20700,20700,20700,20700,268
20230614,100300,2333397750,20700,20700,20700,20700,162
20230614,100200,2330044350,20700,20650,20700,20650,211
20230614,100100,2325681700,20650,20650,20700,20650,256
20230614,100000,2320387500,20700,20700,20700,20700,6
20230614,095900,2320263300,20700,20650,20700,20650,598
20230614,095800,2307903500,20700,20700,20750,20700,630
20230614,095700,2294861750,20700,20750,20750,20700,405
20230614,095600,2286468650,20650,20700,20700,20650,1001
20230614,095500,2265761050,20750,20700,20750,20650,1202
20230614,095400,2240882900,20650,20650,20700,20650,465
20230614,095300,2231280350,20700,20700,20700,20700,78
20230614,095200,2229665750,20700,20650,20700,20650,128
20230614,095100,2227022450,20600,20600,20650,20600,422
20230614,095000,2218318950,20600,20650,20650,20600,959
20230614,094900,2198556800,20650,20600,20650,20600,2024
20230614,094800,2156817600,20650,20600,20650,20600,170
20230614,094700,2153315550,20650,20600,20650,20600,431
20230614,094600,2144436700,20600,20600,20600,20600,218
20230614,094500,2139945900,20600,20600,20600,20550,458
20230614,094400,2130513100,20600,20550,20650,20550,599
20230614,094300,2118200550,20600,20600,20650,20600,517
20230614,094200,2107548350,20550,20650,20650,20500,1613
20230614,094100,2074404000,20550,20600,20600,20500,1831
20230614,094000,2036838650,20550,20650,20650,20550,8396
20230614,093900,1863934100,20700,20650,20750,20650,166
20230614,093800,1860501750,20650,20700,20750,20650,1986
20230614,093700,1819387050,20750,20700,20750,20700,246
20230614,093600,1814284950,20700,20750,20750,20700,373
20230614,093500,1806554400,20700,20700,20750,20700,295
20230614,093400,1800447650,20700,20700,20750,20700,682
20230614,093300,1786327450,20700,20800,20800,20700,989
20230614,093200,1765854850,20700,20750,20800,20650,941
20230614,093100,1746369000,20700,20750,20750,20700,861
20230614,093000,1728525950,20700,20850,20850,20700,8074
20230614,092900,1560749250,20850,20900,20900,20850,750
20230614,092800,1545082750,21000,20950,21000,20900,1655
20230614,092700,1510453750,21000,21050,21050,21000,2426
20230614,092600,1459489000,21000,21050,21050,21000,2558
20230614,092500,1405658850,21050,21200,21200,21050,3479
20230614,092400,1332171000,21200,21100,21200,21100,1332
20230614,092300,1303975950,21100,21100,21100,21050,143
20230614,092200,1300962550,21100,21050,21100,21050,751
20230614,092100,1285123900,21050,21000,21100,21000,2629
20230614,092000,1229774100,21000,21050,21050,21000,442
20230614,091900,1220485100,21050,21000,21050,21000,1110
20230614,091800,1197175050,21000,21000,21050,21000,714
20230614,091700,1182178550,21000,21000,21000,21000,428
20230614,091600,1173190550,21050,21000,21050,21000,499
20230614,091500,1162699650,21000,21050,21050,21000,1229
20230614,091400,1136839550,21050,21050,21100,21050,568
20230614,091300,1124872900,21050,21050,21150,21050,3709
20230614,091200,1046748450,21050,21050,21100,21000,1253
20230614,091100,1020362300,21050,20950,21050,20950,2967
20230614,091000,958155450,21000,20950,21050,20950,1595
20230614,090900,924718000,21050,21000,21050,20900,2711
20230614,090800,867864050,21000,21050,21050,21000,779
20230614,090700,851488550,21100,21000,21100,20950,4831
20230614,090600,749918400,21000,20750,21000,20750,2412
20230614,090500,699442300,20750,20850,20850,20750,3179
20230614,090400,633332300,20800,20950,21000,20800,2987
20230614,090300,570989100,20950,20850,20950,20800,4048
20230614,090200,486442800,20850,21050,21150,20850,7980
20230614,090100,318665450,21050,21200,21200,21050,5034
20230614,090000,212427750,21200,21200,21250,21050,10038