KissMeData/089980/min/candle-20230616.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,205700,1857272650,30600,30600,30600,30600,2425
20230616,205600,1857272650,30600,30600,30600,30600,0
20230616,205500,1857272650,30600,30600,30600,30600,0
20230616,205400,1857272650,30600,30600,30600,30600,0
20230616,205300,1857272650,30600,30600,30600,30600,0
20230616,205200,1857272650,30600,30600,30600,30600,0
20230616,205100,1857272650,30600,30600,30600,30600,0
20230616,205000,1857272650,30600,30600,30600,30600,0
20230616,204900,1857272650,30600,30600,30600,30600,0
20230616,204800,1857272650,30600,30600,30600,30600,0
20230616,204700,1857272650,30600,30600,30600,30600,0
20230616,204600,1857272650,30600,30600,30600,30600,0
20230616,204500,1857272650,30600,30600,30600,30600,0
20230616,204400,1857272650,30600,30600,30600,30600,0
20230616,204300,1857272650,30600,30600,30600,30600,0
20230616,204200,1857272650,30600,30600,30600,30600,0
20230616,204100,1857272650,30600,30600,30600,30600,0
20230616,204000,1857272650,30600,30600,30600,30600,0
20230616,203900,1857272650,30600,30600,30600,30600,0
20230616,203800,1857272650,30600,30600,30600,30600,0
20230616,203700,1857272650,30600,30600,30600,30600,0
20230616,203600,1857272650,30600,30600,30600,30600,0
20230616,203500,1857272650,30600,30600,30600,30600,0
20230616,203400,1857272650,30600,30600,30600,30600,0
20230616,203300,1857272650,30600,30600,30600,30600,0
20230616,203200,1857272650,30600,30600,30600,30600,0
20230616,203100,1857272650,30600,30600,30600,30600,0
20230616,203000,1857272650,30600,30600,30600,30600,0
20230616,202900,1857272650,30600,30600,30600,30600,0
20230616,202800,1857272650,30600,30600,30600,30600,0
20230616,202700,1857272650,30600,30600,30600,30600,2425
20230616,202600,1857272650,30600,30600,30600,30600,0
20230616,202500,1857272650,30600,30600,30600,30600,0
20230616,202400,1857272650,30600,30600,30600,30600,0
20230616,202300,1857272650,30600,30600,30600,30600,0
20230616,202200,1857272650,30600,30600,30600,30600,0
20230616,202100,1857272650,30600,30600,30600,30600,0
20230616,202000,1857272650,30600,30600,30600,30600,0
20230616,201900,1857272650,30600,30600,30600,30600,0
20230616,201800,1857272650,30600,30600,30600,30600,0
20230616,201700,1857272650,30600,30600,30600,30600,0
20230616,201600,1857272650,30600,30600,30600,30600,0
20230616,201500,1857272650,30600,30600,30600,30600,0
20230616,201400,1857272650,30600,30600,30600,30600,0
20230616,201300,1857272650,30600,30600,30600,30600,0
20230616,201200,1857272650,30600,30600,30600,30600,0
20230616,201100,1857272650,30600,30600,30600,30600,0
20230616,201000,1857272650,30600,30600,30600,30600,0
20230616,200900,1857272650,30600,30600,30600,30600,0
20230616,200800,1857272650,30600,30600,30600,30600,0
20230616,200700,1857272650,30600,30600,30600,30600,0
20230616,200600,1857272650,30600,30600,30600,30600,0
20230616,200500,1857272650,30600,30600,30600,30600,0
20230616,200400,1857272650,30600,30600,30600,30600,0
20230616,200300,1857272650,30600,30600,30600,30600,0
20230616,200200,1857272650,30600,30600,30600,30600,0
20230616,200100,1857272650,30600,30600,30600,30600,0
20230616,200000,1857272650,30600,30600,30600,30600,0
20230616,195900,1857272650,30600,30600,30600,30600,0
20230616,195800,1857272650,30600,30600,30600,30600,0
20230616,195700,1857272650,30600,30600,30600,30600,2425
20230616,195600,1857272650,30600,30600,30600,30600,0
20230616,195500,1857272650,30600,30600,30600,30600,0
20230616,195400,1857272650,30600,30600,30600,30600,0
20230616,195300,1857272650,30600,30600,30600,30600,0
20230616,195200,1857272650,30600,30600,30600,30600,0
20230616,195100,1857272650,30600,30600,30600,30600,0
20230616,195000,1857272650,30600,30600,30600,30600,0
20230616,194900,1857272650,30600,30600,30600,30600,0
20230616,194800,1857272650,30600,30600,30600,30600,0
20230616,194700,1857272650,30600,30600,30600,30600,0
20230616,194600,1857272650,30600,30600,30600,30600,0
20230616,194500,1857272650,30600,30600,30600,30600,0
20230616,194400,1857272650,30600,30600,30600,30600,0
20230616,194300,1857272650,30600,30600,30600,30600,0
20230616,194200,1857272650,30600,30600,30600,30600,0
20230616,194100,1857272650,30600,30600,30600,30600,0
20230616,194000,1857272650,30600,30600,30600,30600,0
20230616,193900,1857272650,30600,30600,30600,30600,0
20230616,193800,1857272650,30600,30600,30600,30600,0
20230616,193700,1857272650,30600,30600,30600,30600,0
20230616,193600,1857272650,30600,30600,30600,30600,0
20230616,193500,1857272650,30600,30600,30600,30600,0
20230616,193400,1857272650,30600,30600,30600,30600,0
20230616,193300,1857272650,30600,30600,30600,30600,0
20230616,193200,1857272650,30600,30600,30600,30600,0
20230616,193100,1857272650,30600,30600,30600,30600,0
20230616,193000,1857272650,30600,30600,30600,30600,0
20230616,192900,1857272650,30600,30600,30600,30600,0
20230616,192800,1857272650,30600,30600,30600,30600,0
20230616,192700,1857272650,30600,30600,30600,30600,2425
20230616,192600,1857272650,30600,30600,30600,30600,0
20230616,192500,1857272650,30600,30600,30600,30600,0
20230616,192400,1857272650,30600,30600,30600,30600,0
20230616,192300,1857272650,30600,30600,30600,30600,0
20230616,192200,1857272650,30600,30600,30600,30600,0
20230616,192100,1857272650,30600,30600,30600,30600,0
20230616,192000,1857272650,30600,30600,30600,30600,0
20230616,191900,1857272650,30600,30600,30600,30600,0
20230616,191800,1857272650,30600,30600,30600,30600,0
20230616,191700,1857272650,30600,30600,30600,30600,0
20230616,191600,1857272650,30600,30600,30600,30600,0
20230616,191500,1857272650,30600,30600,30600,30600,0
20230616,191400,1857272650,30600,30600,30600,30600,0
20230616,191300,1857272650,30600,30600,30600,30600,0
20230616,191200,1857272650,30600,30600,30600,30600,0
20230616,191100,1857272650,30600,30600,30600,30600,0
20230616,191000,1857272650,30600,30600,30600,30600,0
20230616,190900,1857272650,30600,30600,30600,30600,0
20230616,190800,1857272650,30600,30600,30600,30600,0
20230616,190700,1857272650,30600,30600,30600,30600,0
20230616,190600,1857272650,30600,30600,30600,30600,0
20230616,190500,1857272650,30600,30600,30600,30600,0
20230616,190400,1857272650,30600,30600,30600,30600,0
20230616,190300,1857272650,30600,30600,30600,30600,0
20230616,190200,1857272650,30600,30600,30600,30600,0
20230616,190100,1857272650,30600,30600,30600,30600,0
20230616,190000,1857272650,30600,30600,30600,30600,0
20230616,185900,1857272650,30600,30600,30600,30600,0
20230616,185800,1857272650,30600,30600,30600,30600,0
20230616,185700,1857272650,30600,30600,30600,30600,2425
20230616,185600,1857272650,30600,30600,30600,30600,0
20230616,185500,1857272650,30600,30600,30600,30600,0
20230616,185400,1857272650,30600,30600,30600,30600,0
20230616,185300,1857272650,30600,30600,30600,30600,0
20230616,185200,1857272650,30600,30600,30600,30600,0
20230616,185100,1857272650,30600,30600,30600,30600,0
20230616,185000,1857272650,30600,30600,30600,30600,0
20230616,184900,1857272650,30600,30600,30600,30600,0
20230616,184800,1857272650,30600,30600,30600,30600,0
20230616,184700,1857272650,30600,30600,30600,30600,0
20230616,184600,1857272650,30600,30600,30600,30600,0
20230616,184500,1857272650,30600,30600,30600,30600,0
20230616,184400,1857272650,30600,30600,30600,30600,0
20230616,184300,1857272650,30600,30600,30600,30600,0
20230616,184200,1857272650,30600,30600,30600,30600,0
20230616,184100,1857272650,30600,30600,30600,30600,0
20230616,184000,1857272650,30600,30600,30600,30600,0
20230616,183900,1857272650,30600,30600,30600,30600,0
20230616,183800,1857272650,30600,30600,30600,30600,0
20230616,183700,1857272650,30600,30600,30600,30600,0
20230616,183600,1857272650,30600,30600,30600,30600,0
20230616,183500,1857272650,30600,30600,30600,30600,0
20230616,183400,1857272650,30600,30600,30600,30600,0
20230616,183300,1857272650,30600,30600,30600,30600,0
20230616,183200,1857272650,30600,30600,30600,30600,0
20230616,183100,1857272650,30600,30600,30600,30600,0
20230616,183000,1857272650,30600,30600,30600,30600,0
20230616,182900,1857272650,30600,30600,30600,30600,0
20230616,182800,1857272650,30600,30600,30600,30600,0
20230616,182700,1857272650,30600,30600,30600,30600,2425
20230616,182600,1857272650,30600,30600,30600,30600,0
20230616,182500,1857272650,30600,30600,30600,30600,0
20230616,182400,1857272650,30600,30600,30600,30600,0
20230616,182300,1857272650,30600,30600,30600,30600,0
20230616,182200,1857272650,30600,30600,30600,30600,0
20230616,182100,1857272650,30600,30600,30600,30600,0
20230616,182000,1857272650,30600,30600,30600,30600,0
20230616,181900,1857272650,30600,30600,30600,30600,0
20230616,181800,1857272650,30600,30600,30600,30600,0
20230616,181700,1857272650,30600,30600,30600,30600,0
20230616,181600,1857272650,30600,30600,30600,30600,0
20230616,181500,1857272650,30600,30600,30600,30600,0
20230616,181400,1857272650,30600,30600,30600,30600,0
20230616,181300,1857272650,30600,30600,30600,30600,0
20230616,181200,1857272650,30600,30600,30600,30600,0
20230616,181100,1857272650,30600,30600,30600,30600,0
20230616,181000,1857272650,30600,30600,30600,30600,0
20230616,180900,1857272650,30600,30600,30600,30600,0
20230616,180800,1857272650,30600,30600,30600,30600,0
20230616,180700,1857272650,30600,30600,30600,30600,0
20230616,180600,1857272650,30600,30600,30600,30600,0
20230616,180500,1857272650,30600,30600,30600,30600,0
20230616,180400,1857272650,30600,30600,30600,30600,0
20230616,180300,1857272650,30600,30600,30600,30600,0
20230616,180200,1857272650,30600,30600,30600,30600,0
20230616,180100,1857272650,30600,30600,30600,30600,0
20230616,180000,1857272650,30600,30600,30600,30600,0
20230616,175900,1857272650,30600,30600,30600,30600,0
20230616,175800,1857272650,30600,30600,30600,30600,0
20230616,175700,1857272650,30600,30600,30600,30600,2425
20230616,175600,1857272650,30600,30600,30600,30600,0
20230616,175500,1857272650,30600,30600,30600,30600,0
20230616,175400,1857272650,30600,30600,30600,30600,0
20230616,175300,1857272650,30600,30600,30600,30600,0
20230616,175200,1857272650,30600,30600,30600,30600,0
20230616,175100,1857272650,30600,30600,30600,30600,0
20230616,175000,1857272650,30600,30600,30600,30600,0
20230616,174900,1857272650,30600,30600,30600,30600,0
20230616,174800,1857272650,30600,30600,30600,30600,0
20230616,174700,1857272650,30600,30600,30600,30600,0
20230616,174600,1857272650,30600,30600,30600,30600,0
20230616,174500,1857272650,30600,30600,30600,30600,0
20230616,174400,1857272650,30600,30600,30600,30600,0
20230616,174300,1857272650,30600,30600,30600,30600,0
20230616,174200,1857272650,30600,30600,30600,30600,0
20230616,174100,1857272650,30600,30600,30600,30600,0
20230616,174000,1857272650,30600,30600,30600,30600,0
20230616,173900,1857272650,30600,30600,30600,30600,0
20230616,173800,1857272650,30600,30600,30600,30600,0
20230616,173700,1857272650,30600,30600,30600,30600,0
20230616,173600,1857272650,30600,30600,30600,30600,0
20230616,173500,1857272650,30600,30600,30600,30600,0
20230616,173400,1857272650,30600,30600,30600,30600,0
20230616,173300,1857272650,30600,30600,30600,30600,0
20230616,173200,1857272650,30600,30600,30600,30600,0
20230616,173100,1857272650,30600,30600,30600,30600,0
20230616,173000,1857272650,30600,30600,30600,30600,0
20230616,172900,1857272650,30600,30600,30600,30600,0
20230616,172800,1857272650,30600,30600,30600,30600,0
20230616,172700,1857272650,30600,30600,30600,30600,2425
20230616,172600,1857272650,30600,30600,30600,30600,0
20230616,172500,1857272650,30600,30600,30600,30600,0
20230616,172400,1857272650,30600,30600,30600,30600,0
20230616,172300,1857272650,30600,30600,30600,30600,0
20230616,172200,1857272650,30600,30600,30600,30600,0
20230616,172100,1857272650,30600,30600,30600,30600,0
20230616,172000,1857272650,30600,30600,30600,30600,0
20230616,171900,1857272650,30600,30600,30600,30600,0
20230616,171800,1857272650,30600,30600,30600,30600,0
20230616,171700,1857272650,30600,30600,30600,30600,0
20230616,171600,1857272650,30600,30600,30600,30600,0
20230616,171500,1857272650,30600,30600,30600,30600,0
20230616,171400,1857272650,30600,30600,30600,30600,0
20230616,171300,1857272650,30600,30600,30600,30600,0
20230616,171200,1857272650,30600,30600,30600,30600,0
20230616,171100,1857272650,30600,30600,30600,30600,0
20230616,171000,1857272650,30600,30600,30600,30600,0
20230616,170900,1857272650,30600,30600,30600,30600,0
20230616,170800,1857272650,30600,30600,30600,30600,0
20230616,170700,1857272650,30600,30600,30600,30600,0
20230616,170600,1857272650,30600,30600,30600,30600,0
20230616,170500,1857272650,30600,30600,30600,30600,0
20230616,170400,1857272650,30600,30600,30600,30600,0
20230616,170300,1857272650,30600,30600,30600,30600,0
20230616,170200,1857272650,30600,30600,30600,30600,0
20230616,170100,1857272650,30600,30600,30600,30600,0
20230616,170000,1857272650,30600,30600,30600,30600,0
20230616,165900,1857272650,30600,30600,30600,30600,0
20230616,165800,1857272650,30600,30600,30600,30600,0
20230616,165700,1857272650,30600,30600,30600,30600,2425
20230616,165600,1857272650,30600,30600,30600,30600,0
20230616,165500,1857272650,30600,30600,30600,30600,0
20230616,165400,1857272650,30600,30600,30600,30600,0
20230616,165300,1857272650,30600,30600,30600,30600,0
20230616,165200,1857272650,30600,30600,30600,30600,0
20230616,165100,1857272650,30600,30600,30600,30600,0
20230616,165000,1857272650,30600,30600,30600,30600,0
20230616,164900,1857272650,30600,30600,30600,30600,0
20230616,164800,1857272650,30600,30600,30600,30600,0
20230616,164700,1857272650,30600,30600,30600,30600,0
20230616,164600,1857272650,30600,30600,30600,30600,0
20230616,164500,1857272650,30600,30600,30600,30600,0
20230616,164400,1857272650,30600,30600,30600,30600,0
20230616,164300,1857272650,30600,30600,30600,30600,0
20230616,164200,1857272650,30600,30600,30600,30600,0
20230616,164100,1857272650,30600,30600,30600,30600,0
20230616,164000,1857272650,30600,30600,30600,30600,0
20230616,163900,1857272650,30600,30600,30600,30600,0
20230616,163800,1857272650,30600,30600,30600,30600,0
20230616,163700,1857272650,30600,30600,30600,30600,0
20230616,163600,1857272650,30600,30600,30600,30600,0
20230616,163500,1857272650,30600,30600,30600,30600,0
20230616,163400,1857272650,30600,30600,30600,30600,0
20230616,163300,1857272650,30600,30600,30600,30600,0
20230616,163200,1857272650,30600,30600,30600,30600,0
20230616,163100,1857272650,30600,30600,30600,30600,0
20230616,163000,1857272650,30600,30600,30600,30600,0
20230616,162900,1857272650,30600,30600,30600,30600,0
20230616,162800,1857272650,30600,30600,30600,30600,0
20230616,162700,1857272650,30600,30600,30600,30600,2425
20230616,162600,1857272650,30600,30600,30600,30600,0
20230616,162500,1857272650,30600,30600,30600,30600,0
20230616,162400,1857272650,30600,30600,30600,30600,0
20230616,162300,1857272650,30600,30600,30600,30600,0
20230616,162200,1857272650,30600,30600,30600,30600,0
20230616,162100,1857272650,30600,30600,30600,30600,0
20230616,162000,1857272650,30600,30600,30600,30600,0
20230616,161900,1857272650,30600,30600,30600,30600,0
20230616,161800,1857272650,30600,30600,30600,30600,0
20230616,161700,1857272650,30600,30600,30600,30600,0
20230616,161600,1857272650,30600,30600,30600,30600,0
20230616,161500,1857272650,30600,30600,30600,30600,0
20230616,161400,1857272650,30600,30600,30600,30600,0
20230616,161300,1857272650,30600,30600,30600,30600,0
20230616,161200,1857272650,30600,30600,30600,30600,0
20230616,161100,1857272650,30600,30600,30600,30600,0
20230616,161000,1857272650,30600,30600,30600,30600,0
20230616,160900,1857272650,30600,30600,30600,30600,0
20230616,160800,1857272650,30600,30600,30600,30600,0
20230616,160700,1857272650,30600,30600,30600,30600,0
20230616,160600,1857272650,30600,30600,30600,30600,0
20230616,160500,1857272650,30600,30600,30600,30600,0
20230616,160400,1857272650,30600,30600,30600,30600,0
20230616,160300,1857272650,30600,30600,30600,30600,0
20230616,160200,1857272650,30600,30600,30600,30600,0
20230616,160100,1857272650,30600,30600,30600,30600,0
20230616,160000,1857272650,30600,30600,30600,30600,0
20230616,155900,1857272650,30600,30600,30600,30600,0
20230616,155800,1857272650,30600,30600,30600,30600,0
20230616,155700,1857272650,30600,30600,30600,30600,2425
20230616,155600,1857272650,30600,30600,30600,30600,0
20230616,155500,1857272650,30600,30600,30600,30600,0
20230616,155400,1857272650,30600,30600,30600,30600,0
20230616,155300,1857272650,30600,30600,30600,30600,0
20230616,155200,1857272650,30600,30600,30600,30600,0
20230616,155100,1857272650,30600,30600,30600,30600,0
20230616,155000,1857272650,30600,30600,30600,30600,0
20230616,154900,1857272650,30600,30600,30600,30600,0
20230616,154800,1857272650,30600,30600,30600,30600,0
20230616,154700,1857272650,30600,30600,30600,30600,0
20230616,154600,1857272650,30600,30600,30600,30600,0
20230616,154500,1857272650,30600,30600,30600,30600,0
20230616,154400,1857272650,30600,30600,30600,30600,0
20230616,154300,1857272650,30600,30600,30600,30600,0
20230616,154200,1857272650,30600,30600,30600,30600,0
20230616,154100,1857272650,30600,30600,30600,30600,0
20230616,154000,1857272650,30600,30600,30600,30600,0
20230616,153900,1857272650,30600,30600,30600,30600,0
20230616,153800,1857272650,30600,30600,30600,30600,0
20230616,153700,1857272650,30600,30600,30600,30600,0
20230616,153600,1857272650,30600,30600,30600,30600,0
20230616,153500,1857272650,30600,30600,30600,30600,0
20230616,153400,1857272650,30600,30600,30600,30600,0
20230616,153300,1857272650,30600,30600,30600,30600,0
20230616,153200,1857272650,30600,30600,30600,30600,0
20230616,153100,1857272650,30600,30600,30600,30600,0
20230616,153000,1857272650,30600,30600,30600,30600,2425
20230616,152900,1783067650,30600,30600,30600,30600,0
20230616,152800,1783067650,30600,30600,30600,30600,0
20230616,152700,1783067650,30600,30600,30600,30600,0
20230616,152600,1783067650,30600,30600,30600,30600,0
20230616,152500,1783067650,30600,30600,30600,30600,0
20230616,152400,1783067650,30600,30600,30600,30600,0
20230616,152300,1783067650,30600,30600,30600,30600,0
20230616,152200,1783067650,30600,30600,30600,30600,0
20230616,152100,1783067650,30600,30600,30600,30600,0
20230616,152000,1783067650,30600,30600,30600,30600,0
20230616,151900,1783067650,30600,30600,30600,30600,370
20230616,151800,1771745650,30650,30600,30650,30600,373
20230616,151700,1760329700,30600,30650,30650,30600,113
20230616,151600,1756870050,30650,30650,30650,30600,396
20230616,151500,1744746750,30600,30600,30600,30600,48
20230616,151400,1743277950,30600,30650,30650,30600,65
20230616,151300,1741288200,30650,30650,30650,30650,0
20230616,151200,1741288200,30650,30650,30650,30650,15
20230616,151100,1740828450,30600,30650,30650,30600,79
20230616,151000,1738408200,30650,30600,30650,30600,23
20230616,150900,1737703300,30650,30650,30650,30650,13
20230616,150800,1737304850,30600,30600,30650,30600,65
20230616,150700,1735315350,30600,30600,30600,30600,153
20230616,150600,1730633550,30600,30600,30650,30600,610
20230616,150500,1711965050,30650,30650,30650,30650,113
20230616,150400,1708501600,30650,30700,30700,30650,296
20230616,150300,1699428700,30650,30650,30700,30650,160
20230616,150200,1694524050,30700,30650,30700,30650,386
20230616,150100,1682692400,30700,30700,30700,30700,13
20230616,150000,1682293300,30700,30700,30700,30700,11
20230616,145900,1681955600,30650,30700,30700,30650,161
20230616,145800,1677020900,30700,30700,30700,30700,12
20230616,145700,1676652500,30650,30650,30650,30650,46
20230616,145600,1675242600,30650,30650,30700,30650,25
20230616,145500,1674475700,30700,30650,30700,30650,28
20230616,145400,1673617000,30650,30700,30700,30650,11
20230616,145300,1673279800,30700,30650,30700,30650,21
20230616,145200,1672635600,30700,30700,30700,30650,74
20230616,145100,1670366850,30650,30650,30650,30650,0
20230616,145000,1670366850,30650,30650,30650,30650,398
20230616,144900,1658168150,30650,30650,30650,30650,36
20230616,144800,1657064750,30700,30700,30700,30700,10
20230616,144700,1656757750,30650,30700,30700,30650,23
20230616,144600,1656052150,30650,30650,30650,30650,274
20230616,144500,1647654050,30650,30600,30650,30600,111
20230616,144400,1644256950,30650,30650,30650,30600,44
20230616,144300,1642909850,30650,30650,30650,30650,75
20230616,144200,1640611100,30650,30650,30650,30650,12
20230616,144100,1640243300,30650,30650,30650,30650,50
20230616,144000,1638710800,30650,30600,30650,30600,63
20230616,143900,1636782350,30650,30600,30650,30600,11
20230616,143800,1636445250,30600,30600,30600,30600,0
20230616,143700,1636445250,30600,30700,30700,30600,62
20230616,143600,1634545500,30700,30700,30700,30700,11
20230616,143500,1634207800,30650,30650,30650,30650,209
20230616,143400,1627801950,30650,30650,30650,30650,84
20230616,143300,1625227350,30650,30650,30650,30650,238
20230616,143200,1617932650,30650,30650,30650,30650,9
20230616,143100,1617656800,30600,30600,30650,30600,38
20230616,143000,1616493450,30650,30700,30700,30650,104
20230616,142900,1613305800,30700,30700,30700,30700,12
20230616,142800,1612937400,30700,30700,30700,30650,97
20230616,142700,1609963500,30700,30700,30700,30700,4
20230616,142600,1609840700,30700,30700,30700,30700,9
20230616,142500,1609564400,30700,30700,30700,30700,0
20230616,142400,1609564400,30700,30700,30700,30700,15
20230616,142300,1609103900,30700,30700,30700,30700,10
20230616,142200,1608796900,30650,30600,30650,30600,823
20230616,142100,1583610100,30600,30600,30600,30600,13
20230616,142000,1583212300,30550,30600,30600,30550,84
20230616,141900,1580645650,30550,30550,30550,30550,146
20230616,141800,1576185350,30600,30600,30600,30600,13
20230616,141700,1575787550,30550,30550,30550,30550,48
20230616,141600,1574321150,30600,30550,30600,30550,60
20230616,141500,1572487650,30550,30600,30600,30550,32
20230616,141400,1571509450,30600,30600,30600,30600,1
20230616,141300,1571478850,30600,30600,30600,30600,112
20230616,141200,1568051650,30550,30550,30550,30550,259
20230616,141100,1560139200,30500,30550,30550,30500,118
20230616,141000,1556538550,30550,30550,30550,30550,9
20230616,140900,1556263600,30550,30550,30550,30550,33
20230616,140800,1555255450,30550,30550,30550,30550,18
20230616,140700,1554705550,30550,30550,30550,30500,46
20230616,140600,1553300450,30550,30550,30600,30550,193
20230616,140500,1547404250,30550,30600,30600,30550,397
20230616,140400,1535274850,30600,30550,30600,30550,41
20230616,140300,1534021750,30600,30600,30650,30600,1297
20230616,140200,1494282150,30600,30600,30650,30600,777
20230616,140100,1470505300,30600,30650,30650,30600,31
20230616,140000,1469555500,30650,30650,30650,30650,11
20230616,135900,1469218350,30650,30650,30650,30650,14
20230616,135800,1468789250,30650,30650,30650,30650,30
20230616,135700,1467869750,30650,30650,30650,30600,20
20230616,135600,1467256800,30650,30700,30700,30650,494
20230616,135500,1452114300,30700,30650,30700,30650,22
20230616,135400,1451439950,30650,30650,30650,30650,411
20230616,135300,1438842800,30650,30650,30650,30650,2
20230616,135200,1438781500,30650,30650,30650,30650,15
20230616,135100,1438321750,30650,30650,30650,30650,110
20230616,135000,1434950250,30650,30650,30650,30650,2
20230616,134900,1434888950,30650,30650,30650,30650,17
20230616,134800,1434367900,30650,30750,30750,30650,277
20230616,134700,1425867450,30700,30700,30700,30700,0
20230616,134600,1425867450,30700,30700,30750,30700,388
20230616,134500,1413955000,30700,30700,30700,30700,11
20230616,134400,1413617300,30650,30650,30650,30650,9
20230616,134300,1413341450,30650,30650,30650,30600,59
20230616,134200,1411533250,30650,30650,30650,30650,67
20230616,134100,1409479700,30650,30650,30650,30650,112
20230616,134000,1406046900,30650,30650,30650,30650,19
20230616,133900,1405464550,30650,30650,30650,30650,397
20230616,133800,1393296500,30650,30650,30650,30650,12
20230616,133700,1392928700,30650,30650,30650,30650,14
20230616,133600,1392499600,30600,30650,30650,30600,274
20230616,133500,1384114700,30650,30700,30700,30650,159
20230616,133400,1379240300,30650,30700,30700,30650,400
20230616,133300,1366977850,30750,30700,30750,30700,53
20230616,133200,1365350200,30700,30800,30800,30700,200
20230616,133100,1359202200,30750,30750,30800,30750,129
20230616,133000,1355234950,30800,30800,30800,30800,33
20230616,132900,1354218550,30800,30800,30800,30800,10
20230616,132800,1353910550,30750,30750,30750,30750,20
20230616,132700,1353295550,30800,30750,30800,30750,14
20230616,132600,1352864500,30750,30800,30800,30750,132
20230616,132500,1348799000,30750,30750,30750,30750,54
20230616,132400,1347138500,30800,30850,30850,30750,2449
20230616,132300,1271761600,30850,30850,30850,30850,0
20230616,132200,1271761600,30850,30800,30850,30800,250
20230616,132100,1264061150,30850,30800,30850,30800,34
20230616,132000,1263012750,30800,30800,30800,30800,0
20230616,131900,1263012750,30800,30850,30850,30800,14
20230616,131800,1262581100,30800,30800,30850,30800,28
20230616,131700,1261718550,30850,30800,30850,30800,128
20230616,131600,1257775600,30800,30800,30800,30800,15
20230616,131500,1257313600,30800,30850,30850,30800,2
20230616,131400,1257251950,30800,30800,30800,30800,3
20230616,131300,1257159550,30800,30800,30800,30800,0
20230616,131200,1257159550,30800,30800,30850,30800,22
20230616,131100,1256481500,30800,30800,30800,30800,320
20230616,131000,1246625500,30800,30800,30800,30800,10
20230616,130900,1246317500,30800,30800,30800,30800,377
20230616,130800,1234705900,30850,30850,30850,30850,48
20230616,130700,1233225100,30850,30850,30850,30850,0
20230616,130600,1233225100,30850,30850,30850,30850,94
20230616,130500,1230325200,30850,30850,30850,30850,181
20230616,130400,1224741350,30850,30850,30850,30850,19
20230616,130300,1224155200,30850,30850,30850,30850,30
20230616,130200,1223229700,30850,30850,30850,30850,21
20230616,130100,1222581850,30850,30850,30850,30850,317
20230616,130000,1212802400,30850,30850,30850,30850,32
20230616,125900,1211815200,30850,30850,30850,30850,10
20230616,125800,1211506700,30850,30850,30850,30850,0
20230616,125700,1211506700,30850,30850,30850,30850,299
20230616,125600,1202282550,30900,30900,30900,30900,5
20230616,125500,1202128050,30850,30850,30850,30850,20
20230616,125400,1201511050,30900,30850,30900,30850,31
20230616,125300,1200554650,30850,30850,30850,30850,73
20230616,125200,1198302600,30850,30850,30850,30850,1
20230616,125100,1198271750,30800,30900,30900,30800,451
20230616,125000,1184359150,30900,30900,30900,30900,0
20230616,124900,1184359150,30900,30900,30900,30900,5
20230616,124800,1184204650,30850,30850,30850,30850,100
20230616,124700,1181119650,30850,30850,30850,30850,6
20230616,124600,1180934550,30900,30900,30900,30900,1
20230616,124500,1180903650,30850,30850,30850,30850,1
20230616,124400,1180872800,30850,30850,30850,30850,2
20230616,124300,1180811100,30850,30900,30900,30850,115
20230616,124200,1177262900,30850,30850,30850,30850,50
20230616,124100,1175720400,30850,30850,30850,30850,190
20230616,124000,1169858900,30900,30900,30900,30900,0
20230616,123900,1169858900,30900,30850,30900,30850,11
20230616,123800,1169519050,30850,30850,30850,30850,82
20230616,123700,1166989350,30850,30850,30850,30850,0
20230616,123600,1166989350,30850,30850,30850,30850,7
20230616,123500,1166773400,30850,30850,30850,30850,0
20230616,123400,1166773400,30850,30850,30850,30850,394
20230616,123300,1154618500,30900,30900,30900,30900,454
20230616,123200,1140589900,30900,30900,30900,30900,130
20230616,123100,1136572900,30850,30850,30850,30850,1095
20230616,123000,1102792150,30900,30900,30900,30900,0
20230616,122900,1102792150,30900,30900,30900,30900,1
20230616,122800,1102761250,30900,30850,30900,30800,39
20230616,122700,1101559800,30850,30850,30850,30850,200
20230616,122600,1095389800,30850,30850,30850,30850,87
20230616,122500,1092705850,30850,30900,30900,30850,102
20230616,122400,1089559100,30900,30900,30900,30900,3
20230616,122300,1089466400,30900,30850,30900,30850,230
20230616,122200,1082368300,30850,30850,30850,30800,387
20230616,122100,1070433750,30850,30850,30850,30850,0
20230616,122000,1070433750,30850,30850,30850,30850,20
20230616,121900,1069816750,30850,30900,30900,30850,163
20230616,121800,1064787500,30850,30850,30850,30850,94
20230616,121700,1061887600,30850,30850,30850,30850,160
20230616,121600,1056951600,30850,30850,30850,30850,4
20230616,121500,1056828200,30850,30850,30850,30850,9
20230616,121400,1056550550,30850,30850,30850,30850,2
20230616,121300,1056488850,30850,30850,30850,30850,1
20230616,121200,1056458000,30850,30850,30850,30850,682
20230616,121100,1035418300,30850,30850,30850,30850,0
20230616,121000,1035418300,30850,30850,30850,30850,2
20230616,120900,1035356600,30850,30850,30850,30850,50
20230616,120800,1033814100,30800,30800,30800,30800,247
20230616,120700,1026206500,30800,30800,30800,30800,5
20230616,120600,1026052500,30800,30850,30850,30800,124
20230616,120500,1022228600,30850,30800,30850,30800,37
20230616,120400,1021087250,30850,30800,30850,30800,156
20230616,120300,1016282200,30800,30800,30800,30800,0
20230616,120200,1016282200,30800,30800,30800,30800,0
20230616,120100,1016282200,30800,30800,30800,30800,1
20230616,120000,1016251400,30800,30800,30800,30800,0
20230616,115900,1016251400,30800,30800,30800,30800,110
20230616,115800,1012863400,30800,30800,30800,30800,53
20230616,115700,1011231000,30800,30800,30800,30800,157
20230616,115600,1006395400,30800,30800,30800,30800,49
20230616,115500,1004886200,30800,30800,30800,30800,55
20230616,115400,1003192200,30800,30800,30800,30800,0
20230616,115300,1003192200,30800,30800,30800,30800,0
20230616,115200,1003192200,30800,30800,30800,30800,5
20230616,115100,1003038200,30800,30800,30800,30800,111
20230616,115000,999619400,30800,30800,30800,30800,0
20230616,114900,999619400,30800,30800,30800,30800,72
20230616,114800,997401800,30850,30850,30850,30850,0
20230616,114700,997401800,30850,30700,30850,30700,1922
20230616,114600,938204150,30800,30750,30800,30750,111
20230616,114500,934790500,30750,30750,30800,30700,247
20230616,114400,927196500,30800,30750,30800,30750,41
20230616,114300,925934150,30750,30750,30750,30750,0
20230616,114200,925934150,30750,30750,30750,30750,232
20230616,114100,918800150,30750,30750,30750,30750,5
20230616,114000,918646400,30750,30750,30750,30750,53
20230616,113900,917016650,30750,30750,30750,30700,26
20230616,113800,916217200,30800,30750,30800,30750,116
20230616,113700,912649600,30750,30750,30750,30750,138
20230616,113600,908406100,30750,30750,30750,30750,4
20230616,113500,908283100,30700,30700,30750,30700,15
20230616,113400,907822200,30750,30750,30800,30750,13
20230616,113300,907422400,30750,30750,30750,30750,3
20230616,113200,907330150,30750,30750,30750,30750,27
20230616,113100,906499900,30750,30750,30750,30750,2
20230616,113000,906438400,30750,30750,30750,30750,0
20230616,112900,906438400,30750,30750,30750,30750,0
20230616,112800,906438400,30750,30750,30750,30750,61
20230616,112700,904562650,30750,30750,30750,30750,85
20230616,112600,901948900,30750,30750,30750,30700,534
20230616,112500,885542400,30750,30750,30800,30750,173
20230616,112400,880215100,30750,30750,30800,30750,93
20230616,112300,877353800,30700,30700,30700,30700,0
20230616,112200,877353800,30700,30700,30700,30700,0
20230616,112100,877353800,30700,30700,30700,30700,50
20230616,112000,875818800,30700,30700,30700,30700,0
20230616,111900,875818800,30700,30700,30700,30700,0
20230616,111800,875818800,30700,30750,30750,30700,274
20230616,111700,867406500,30750,30700,30750,30700,397
20230616,111600,855201550,30700,30700,30700,30700,5
20230616,111500,855048050,30700,30700,30700,30700,104
20230616,111400,851855250,30750,30750,30750,30750,0
20230616,111300,851855250,30750,30750,30750,30750,0
20230616,111200,851855250,30750,30750,30750,30750,252
20230616,111100,844106250,30700,30700,30700,30700,126
20230616,111000,840238050,30700,30750,30750,30700,134
20230616,110900,836123550,30750,30750,30750,30750,6
20230616,110800,835939050,30750,30750,30750,30750,78
20230616,110700,833540550,30750,30750,30750,30750,7
20230616,110600,833325300,30750,30750,30750,30750,12
20230616,110500,832956300,30750,30750,30750,30750,4
20230616,110400,832833300,30750,30750,30750,30750,110
20230616,110300,829450800,30750,30750,30750,30750,1
20230616,110200,829420050,30750,30750,30750,30750,2
20230616,110100,829358550,30750,30750,30750,30750,314
20230616,110000,819703050,30750,30750,30750,30750,207
20230616,105900,813337800,30700,30750,30750,30700,22
20230616,105800,812662250,30750,30750,30750,30750,1
20230616,105700,812631500,30750,30750,30750,30750,392
20230616,105600,800577500,30700,30700,30700,30700,0
20230616,105500,800577500,30700,30750,30750,30700,48
20230616,105400,799102950,30750,30750,30750,30750,51
20230616,105300,797534700,30750,30750,30750,30750,73
20230616,105200,795289950,30700,30700,30700,30700,29
20230616,105100,794399650,30750,30750,30750,30750,100
20230616,105000,791324650,30750,30750,30750,30750,424
20230616,104900,778286650,30800,30800,30800,30800,112
20230616,104800,774837050,30800,30800,30800,30800,62
20230616,104700,772927450,30800,30800,30850,30800,1306
20230616,104600,732671000,30800,30800,30800,30800,9
20230616,104500,732393800,30800,30800,30800,30800,1
20230616,104400,732363000,30750,30750,30750,30750,194
20230616,104300,726397500,30750,30750,30750,30750,0
20230616,104200,726397500,30750,30750,30750,30750,0
20230616,104100,726397500,30750,30750,30750,30750,4
20230616,104000,726274500,30750,30700,30750,30700,30
20230616,103900,725353450,30700,30700,30700,30700,360
20230616,103800,714301450,30700,30700,30700,30700,13
20230616,103700,713902350,30650,30700,30700,30650,23
20230616,103600,713197350,30650,30650,30650,30650,1
20230616,103500,713166700,30650,30700,30700,30650,290
20230616,103400,704271200,30700,30700,30700,30700,0
20230616,103300,704271200,30700,30800,30800,30700,176
20230616,103200,698860750,30800,30750,30800,30750,1052
20230616,103100,666475900,30750,30800,30800,30750,91
20230616,103000,663677150,30750,30700,30750,30700,1251
20230616,102900,625258300,30700,30700,30700,30650,1409
20230616,102800,582052250,30700,30700,30700,30700,0
20230616,102700,582052250,30700,30700,30700,30700,1
20230616,102600,582021550,30650,30700,30700,30650,406
20230616,102500,569577600,30650,30700,30700,30650,16
20230616,102400,569086650,30700,30700,30700,30700,30
20230616,102300,568165650,30700,30700,30700,30700,27
20230616,102200,567336750,30700,30700,30700,30700,0
20230616,102100,567336750,30700,30700,30700,30650,111
20230616,102000,563929500,30700,30650,30700,30650,364
20230616,101900,552757900,30700,30700,30700,30700,0
20230616,101800,552757900,30700,30700,30700,30700,71
20230616,101700,550578200,30700,30700,30700,30700,1
20230616,101600,550547500,30700,30750,30750,30700,551
20230616,101500,533631750,30700,30700,30700,30700,0
20230616,101400,533631750,30700,30700,30700,30700,0
20230616,101300,533631750,30700,30700,30700,30700,26
20230616,101200,532833550,30700,30700,30700,30700,50
20230616,101100,531298550,30700,30700,30700,30700,0
20230616,101000,531298550,30700,30700,30700,30700,0
20230616,100900,531298550,30700,30700,30700,30700,35
20230616,100800,530224050,30750,30750,30750,30750,1
20230616,100700,530193300,30700,30700,30700,30700,190
20230616,100600,524360300,30700,30700,30700,30700,1
20230616,100500,524329600,30750,30750,30750,30750,16
20230616,100400,523837600,30750,30750,30750,30750,108
20230616,100300,520516600,30750,30800,30800,30750,234
20230616,100200,513310450,30800,30750,30800,30750,408
20230616,100100,500744550,30800,30750,30800,30750,455
20230616,100000,486750750,30750,30750,30750,30750,141
20230616,095900,482415000,30700,30650,30700,30650,394
20230616,095800,470321600,30650,30650,30700,30650,116
20230616,095700,466764650,30700,30650,30700,30650,212
20230616,095600,460266800,30650,30650,30650,30650,120
20230616,095500,456588800,30650,30700,30700,30650,397
20230616,095400,444414950,30700,30700,30700,30700,274
20230616,095300,436003150,30700,30700,30700,30700,159
20230616,095200,431121850,30650,30650,30650,30650,0
20230616,095100,431121850,30650,30650,30650,30650,404
20230616,095000,418739250,30650,30650,30650,30650,60
20230616,094900,416900250,30650,30700,30700,30650,118
20230616,094800,413283500,30700,30700,30750,30700,232
20230616,094700,406159500,30700,30700,30700,30700,106
20230616,094600,402905300,30700,30700,30700,30700,284
20230616,094500,394186500,30700,30700,30700,30700,306
20230616,094400,384792300,30750,30750,30750,30750,40
20230616,094300,383562300,30700,30750,30750,30700,309
20230616,094200,374062700,30700,30700,30700,30700,10
20230616,094100,373755700,30750,30750,30750,30700,317
20230616,094000,364022950,30750,30750,30750,30750,0
20230616,093900,364022950,30750,30750,30750,30750,155
20230616,093800,359256700,30750,30750,30750,30750,71
20230616,093700,357073450,30750,30700,30800,30700,45
20230616,093600,355691700,30700,30750,30750,30700,191
20230616,093500,349819000,30750,30750,30750,30750,55
20230616,093400,348127750,30750,30650,30750,30650,32
20230616,093300,347144750,30650,30650,30650,30600,116
20230616,093200,343593250,30600,30750,30750,30600,402
20230616,093100,331246900,30750,30700,30750,30700,395
20230616,093000,319118850,30650,30550,30650,30550,339
20230616,092900,308741900,30500,30550,30550,30500,229
20230616,092800,301757350,30550,30500,30550,30500,605
20230616,092700,283276500,30500,30500,30500,30500,117
20230616,092600,279708000,30550,30450,30550,30450,174
20230616,092500,274399350,30450,30550,30550,30450,563
20230616,092400,257229650,30550,30550,30550,30550,61
20230616,092300,255366100,30550,30550,30550,30550,85
20230616,092200,252769350,30550,30600,30600,30550,160
20230616,092100,247880850,30550,30600,30600,30550,358
20230616,092000,236932050,30650,30700,30700,30650,166
20230616,091900,231841650,30700,30700,30700,30700,20
20230616,091800,231227650,30700,30700,30700,30700,62
20230616,091700,229324250,30700,30650,30700,30650,147
20230616,091600,224811400,30650,30650,30650,30650,50
20230616,091500,223278900,30650,30700,30700,30650,423
20230616,091400,210296800,30700,30700,30750,30700,201
20230616,091300,204125050,30750,30800,30800,30750,669
20230616,091200,183542900,30800,30800,30800,30800,47
20230616,091100,182095300,30800,30800,30800,30800,161
20230616,091000,177136500,30800,30800,30850,30800,700
20230616,090900,155572900,30800,30700,30800,30700,1937
20230616,090800,96073450,30650,30600,30650,30600,250
20230616,090700,88418150,30600,30600,30600,30600,10
20230616,090600,88112150,30600,30600,30600,30600,61
20230616,090500,86245550,30600,30500,30600,30500,634
20230616,090400,66903250,30550,30550,30550,30500,169
20230616,090300,61746050,30550,30600,30600,30550,740
20230616,090200,39131250,30600,30600,30650,30550,490
20230616,090100,24153250,30600,30600,30600,30550,96
20230616,090000,21216450,30600,30600,30650,30600,693