KissMeData/010780/min/candle-20230615.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,205600,14107345750,35250,35250,35250,35250,10975
20230615,205500,14107345750,35250,35250,35250,35250,0
20230615,205400,14107345750,35250,35250,35250,35250,0
20230615,205300,14107345750,35250,35250,35250,35250,0
20230615,205200,14107345750,35250,35250,35250,35250,0
20230615,205100,14107345750,35250,35250,35250,35250,0
20230615,205000,14107345750,35250,35250,35250,35250,0
20230615,204900,14107345750,35250,35250,35250,35250,0
20230615,204800,14107345750,35250,35250,35250,35250,0
20230615,204700,14107345750,35250,35250,35250,35250,0
20230615,204600,14107345750,35250,35250,35250,35250,0
20230615,204500,14107345750,35250,35250,35250,35250,0
20230615,204400,14107345750,35250,35250,35250,35250,0
20230615,204300,14107345750,35250,35250,35250,35250,0
20230615,204200,14107345750,35250,35250,35250,35250,0
20230615,204100,14107345750,35250,35250,35250,35250,0
20230615,204000,14107345750,35250,35250,35250,35250,0
20230615,203900,14107345750,35250,35250,35250,35250,0
20230615,203800,14107345750,35250,35250,35250,35250,0
20230615,203700,14107345750,35250,35250,35250,35250,0
20230615,203600,14107345750,35250,35250,35250,35250,0
20230615,203500,14107345750,35250,35250,35250,35250,0
20230615,203400,14107345750,35250,35250,35250,35250,0
20230615,203300,14107345750,35250,35250,35250,35250,0
20230615,203200,14107345750,35250,35250,35250,35250,0
20230615,203100,14107345750,35250,35250,35250,35250,0
20230615,203000,14107345750,35250,35250,35250,35250,0
20230615,202900,14107345750,35250,35250,35250,35250,0
20230615,202800,14107345750,35250,35250,35250,35250,0
20230615,202700,14107345750,35250,35250,35250,35250,0
20230615,202600,14107345750,35250,35250,35250,35250,10975
20230615,202500,14107345750,35250,35250,35250,35250,0
20230615,202400,14107345750,35250,35250,35250,35250,0
20230615,202300,14107345750,35250,35250,35250,35250,0
20230615,202200,14107345750,35250,35250,35250,35250,0
20230615,202100,14107345750,35250,35250,35250,35250,0
20230615,202000,14107345750,35250,35250,35250,35250,0
20230615,201900,14107345750,35250,35250,35250,35250,0
20230615,201800,14107345750,35250,35250,35250,35250,0
20230615,201700,14107345750,35250,35250,35250,35250,0
20230615,201600,14107345750,35250,35250,35250,35250,0
20230615,201500,14107345750,35250,35250,35250,35250,0
20230615,201400,14107345750,35250,35250,35250,35250,0
20230615,201300,14107345750,35250,35250,35250,35250,0
20230615,201200,14107345750,35250,35250,35250,35250,0
20230615,201100,14107345750,35250,35250,35250,35250,0
20230615,201000,14107345750,35250,35250,35250,35250,0
20230615,200900,14107345750,35250,35250,35250,35250,0
20230615,200800,14107345750,35250,35250,35250,35250,0
20230615,200700,14107345750,35250,35250,35250,35250,0
20230615,200600,14107345750,35250,35250,35250,35250,0
20230615,200500,14107345750,35250,35250,35250,35250,0
20230615,200400,14107345750,35250,35250,35250,35250,0
20230615,200300,14107345750,35250,35250,35250,35250,0
20230615,200200,14107345750,35250,35250,35250,35250,0
20230615,200100,14107345750,35250,35250,35250,35250,0
20230615,200000,14107345750,35250,35250,35250,35250,0
20230615,195900,14107345750,35250,35250,35250,35250,0
20230615,195800,14107345750,35250,35250,35250,35250,0
20230615,195700,14107345750,35250,35250,35250,35250,0
20230615,195600,14107345750,35250,35250,35250,35250,10975
20230615,195500,14107345750,35250,35250,35250,35250,0
20230615,195400,14107345750,35250,35250,35250,35250,0
20230615,195300,14107345750,35250,35250,35250,35250,0
20230615,195200,14107345750,35250,35250,35250,35250,0
20230615,195100,14107345750,35250,35250,35250,35250,0
20230615,195000,14107345750,35250,35250,35250,35250,0
20230615,194900,14107345750,35250,35250,35250,35250,0
20230615,194800,14107345750,35250,35250,35250,35250,0
20230615,194700,14107345750,35250,35250,35250,35250,0
20230615,194600,14107345750,35250,35250,35250,35250,0
20230615,194500,14107345750,35250,35250,35250,35250,0
20230615,194400,14107345750,35250,35250,35250,35250,0
20230615,194300,14107345750,35250,35250,35250,35250,0
20230615,194200,14107345750,35250,35250,35250,35250,0
20230615,194100,14107345750,35250,35250,35250,35250,0
20230615,194000,14107345750,35250,35250,35250,35250,0
20230615,193900,14107345750,35250,35250,35250,35250,0
20230615,193800,14107345750,35250,35250,35250,35250,0
20230615,193700,14107345750,35250,35250,35250,35250,0
20230615,193600,14107345750,35250,35250,35250,35250,0
20230615,193500,14107345750,35250,35250,35250,35250,0
20230615,193400,14107345750,35250,35250,35250,35250,0
20230615,193300,14107345750,35250,35250,35250,35250,0
20230615,193200,14107345750,35250,35250,35250,35250,0
20230615,193100,14107345750,35250,35250,35250,35250,0
20230615,193000,14107345750,35250,35250,35250,35250,0
20230615,192900,14107345750,35250,35250,35250,35250,0
20230615,192800,14107345750,35250,35250,35250,35250,0
20230615,192700,14107345750,35250,35250,35250,35250,0
20230615,192600,14107345750,35250,35250,35250,35250,10975
20230615,192500,14107345750,35250,35250,35250,35250,0
20230615,192400,14107345750,35250,35250,35250,35250,0
20230615,192300,14107345750,35250,35250,35250,35250,0
20230615,192200,14107345750,35250,35250,35250,35250,0
20230615,192100,14107345750,35250,35250,35250,35250,0
20230615,192000,14107345750,35250,35250,35250,35250,0
20230615,191900,14107345750,35250,35250,35250,35250,0
20230615,191800,14107345750,35250,35250,35250,35250,0
20230615,191700,14107345750,35250,35250,35250,35250,0
20230615,191600,14107345750,35250,35250,35250,35250,0
20230615,191500,14107345750,35250,35250,35250,35250,0
20230615,191400,14107345750,35250,35250,35250,35250,0
20230615,191300,14107345750,35250,35250,35250,35250,0
20230615,191200,14107345750,35250,35250,35250,35250,0
20230615,191100,14107345750,35250,35250,35250,35250,0
20230615,191000,14107345750,35250,35250,35250,35250,0
20230615,190900,14107345750,35250,35250,35250,35250,0
20230615,190800,14107345750,35250,35250,35250,35250,0
20230615,190700,14107345750,35250,35250,35250,35250,0
20230615,190600,14107345750,35250,35250,35250,35250,0
20230615,190500,14107345750,35250,35250,35250,35250,0
20230615,190400,14107345750,35250,35250,35250,35250,0
20230615,190300,14107345750,35250,35250,35250,35250,0
20230615,190200,14107345750,35250,35250,35250,35250,0
20230615,190100,14107345750,35250,35250,35250,35250,0
20230615,190000,14107345750,35250,35250,35250,35250,0
20230615,185900,14107345750,35250,35250,35250,35250,0
20230615,185800,14107345750,35250,35250,35250,35250,0
20230615,185700,14107345750,35250,35250,35250,35250,0
20230615,185600,14107345750,35250,35250,35250,35250,10975
20230615,185500,14107345750,35250,35250,35250,35250,0
20230615,185400,14107345750,35250,35250,35250,35250,0
20230615,185300,14107345750,35250,35250,35250,35250,0
20230615,185200,14107345750,35250,35250,35250,35250,0
20230615,185100,14107345750,35250,35250,35250,35250,0
20230615,185000,14107345750,35250,35250,35250,35250,0
20230615,184900,14107345750,35250,35250,35250,35250,0
20230615,184800,14107345750,35250,35250,35250,35250,0
20230615,184700,14107345750,35250,35250,35250,35250,0
20230615,184600,14107345750,35250,35250,35250,35250,0
20230615,184500,14107345750,35250,35250,35250,35250,0
20230615,184400,14107345750,35250,35250,35250,35250,0
20230615,184300,14107345750,35250,35250,35250,35250,0
20230615,184200,14107345750,35250,35250,35250,35250,0
20230615,184100,14107345750,35250,35250,35250,35250,0
20230615,184000,14107345750,35250,35250,35250,35250,0
20230615,183900,14107345750,35250,35250,35250,35250,0
20230615,183800,14107345750,35250,35250,35250,35250,0
20230615,183700,14107345750,35250,35250,35250,35250,0
20230615,183600,14107345750,35250,35250,35250,35250,0
20230615,183500,14107345750,35250,35250,35250,35250,0
20230615,183400,14107345750,35250,35250,35250,35250,0
20230615,183300,14107345750,35250,35250,35250,35250,0
20230615,183200,14107345750,35250,35250,35250,35250,0
20230615,183100,14107345750,35250,35250,35250,35250,0
20230615,183000,14107345750,35250,35250,35250,35250,0
20230615,182900,14107345750,35250,35250,35250,35250,0
20230615,182800,14107345750,35250,35250,35250,35250,0
20230615,182700,14107345750,35250,35250,35250,35250,0
20230615,182600,14107345750,35250,35250,35250,35250,10975
20230615,182500,14107345750,35250,35250,35250,35250,0
20230615,182400,14107345750,35250,35250,35250,35250,0
20230615,182300,14107345750,35250,35250,35250,35250,0
20230615,182200,14107345750,35250,35250,35250,35250,0
20230615,182100,14107345750,35250,35250,35250,35250,0
20230615,182000,14107345750,35250,35250,35250,35250,0
20230615,181900,14107345750,35250,35250,35250,35250,0
20230615,181800,14107345750,35250,35250,35250,35250,0
20230615,181700,14107345750,35250,35250,35250,35250,0
20230615,181600,14107345750,35250,35250,35250,35250,0
20230615,181500,14107345750,35250,35250,35250,35250,0
20230615,181400,14107345750,35250,35250,35250,35250,0
20230615,181300,14107345750,35250,35250,35250,35250,0
20230615,181200,14107345750,35250,35250,35250,35250,0
20230615,181100,14107345750,35250,35250,35250,35250,0
20230615,181000,14107345750,35250,35250,35250,35250,0
20230615,180900,14107345750,35250,35250,35250,35250,0
20230615,180800,14107345750,35250,35250,35250,35250,0
20230615,180700,14107345750,35250,35250,35250,35250,0
20230615,180600,14107345750,35250,35250,35250,35250,0
20230615,180500,14107345750,35250,35250,35250,35250,0
20230615,180400,14107345750,35250,35250,35250,35250,0
20230615,180300,14107345750,35250,35250,35250,35250,0
20230615,180200,14107345750,35250,35250,35250,35250,0
20230615,180100,14107345750,35250,35250,35250,35250,0
20230615,180000,14107345750,35250,35250,35250,35250,0
20230615,175900,14107345750,35250,35250,35250,35250,0
20230615,175800,14107345750,35250,35250,35250,35250,0
20230615,175700,14107345750,35250,35250,35250,35250,0
20230615,175600,14107345750,35250,35250,35250,35250,10975
20230615,175500,14107345750,35250,35250,35250,35250,0
20230615,175400,14107345750,35250,35250,35250,35250,0
20230615,175300,14107345750,35250,35250,35250,35250,0
20230615,175200,14107345750,35250,35250,35250,35250,0
20230615,175100,14107345750,35250,35250,35250,35250,0
20230615,175000,14107345750,35250,35250,35250,35250,0
20230615,174900,14107345750,35250,35250,35250,35250,0
20230615,174800,14107345750,35250,35250,35250,35250,0
20230615,174700,14107345750,35250,35250,35250,35250,0
20230615,174600,14107345750,35250,35250,35250,35250,0
20230615,174500,14107345750,35250,35250,35250,35250,0
20230615,174400,14107345750,35250,35250,35250,35250,0
20230615,174300,14107345750,35250,35250,35250,35250,0
20230615,174200,14107345750,35250,35250,35250,35250,0
20230615,174100,14107345750,35250,35250,35250,35250,0
20230615,174000,14107345750,35250,35250,35250,35250,0
20230615,173900,14107345750,35250,35250,35250,35250,0
20230615,173800,14107345750,35250,35250,35250,35250,0
20230615,173700,14107345750,35250,35250,35250,35250,0
20230615,173600,14107345750,35250,35250,35250,35250,0
20230615,173500,14107345750,35250,35250,35250,35250,0
20230615,173400,14107345750,35250,35250,35250,35250,0
20230615,173300,14107345750,35250,35250,35250,35250,0
20230615,173200,14107345750,35250,35250,35250,35250,0
20230615,173100,14107345750,35250,35250,35250,35250,0
20230615,173000,14107345750,35250,35250,35250,35250,0
20230615,172900,14107345750,35250,35250,35250,35250,0
20230615,172800,14107345750,35250,35250,35250,35250,0
20230615,172700,14107345750,35250,35250,35250,35250,0
20230615,172600,14107345750,35250,35250,35250,35250,10975
20230615,172500,14107345750,35250,35250,35250,35250,0
20230615,172400,14107345750,35250,35250,35250,35250,0
20230615,172300,14107345750,35250,35250,35250,35250,0
20230615,172200,14107345750,35250,35250,35250,35250,0
20230615,172100,14107345750,35250,35250,35250,35250,0
20230615,172000,14107345750,35250,35250,35250,35250,0
20230615,171900,14107345750,35250,35250,35250,35250,0
20230615,171800,14107345750,35250,35250,35250,35250,0
20230615,171700,14107345750,35250,35250,35250,35250,0
20230615,171600,14107345750,35250,35250,35250,35250,0
20230615,171500,14107345750,35250,35250,35250,35250,0
20230615,171400,14107345750,35250,35250,35250,35250,0
20230615,171300,14107345750,35250,35250,35250,35250,0
20230615,171200,14107345750,35250,35250,35250,35250,0
20230615,171100,14107345750,35250,35250,35250,35250,0
20230615,171000,14107345750,35250,35250,35250,35250,0
20230615,170900,14107345750,35250,35250,35250,35250,0
20230615,170800,14107345750,35250,35250,35250,35250,0
20230615,170700,14107345750,35250,35250,35250,35250,0
20230615,170600,14107345750,35250,35250,35250,35250,0
20230615,170500,14107345750,35250,35250,35250,35250,0
20230615,170400,14107345750,35250,35250,35250,35250,0
20230615,170300,14107345750,35250,35250,35250,35250,0
20230615,170200,14107345750,35250,35250,35250,35250,0
20230615,170100,14107345750,35250,35250,35250,35250,0
20230615,170000,14107345750,35250,35250,35250,35250,0
20230615,165900,14107345750,35250,35250,35250,35250,0
20230615,165800,14107345750,35250,35250,35250,35250,0
20230615,165700,14107345750,35250,35250,35250,35250,0
20230615,165600,14107345750,35250,35250,35250,35250,10975
20230615,165500,14107345750,35250,35250,35250,35250,0
20230615,165400,14107345750,35250,35250,35250,35250,0
20230615,165300,14107345750,35250,35250,35250,35250,0
20230615,165200,14107345750,35250,35250,35250,35250,0
20230615,165100,14107345750,35250,35250,35250,35250,0
20230615,165000,14107345750,35250,35250,35250,35250,0
20230615,164900,14107345750,35250,35250,35250,35250,0
20230615,164800,14107345750,35250,35250,35250,35250,0
20230615,164700,14107345750,35250,35250,35250,35250,0
20230615,164600,14107345750,35250,35250,35250,35250,0
20230615,164500,14107345750,35250,35250,35250,35250,0
20230615,164400,14107345750,35250,35250,35250,35250,0
20230615,164300,14107345750,35250,35250,35250,35250,0
20230615,164200,14107345750,35250,35250,35250,35250,0
20230615,164100,14107345750,35250,35250,35250,35250,0
20230615,164000,14107345750,35250,35250,35250,35250,0
20230615,163900,14107345750,35250,35250,35250,35250,0
20230615,163800,14107345750,35250,35250,35250,35250,0
20230615,163700,14107345750,35250,35250,35250,35250,0
20230615,163600,14107345750,35250,35250,35250,35250,0
20230615,163500,14107345750,35250,35250,35250,35250,0
20230615,163400,14107345750,35250,35250,35250,35250,0
20230615,163300,14107345750,35250,35250,35250,35250,0
20230615,163200,14107345750,35250,35250,35250,35250,0
20230615,163100,14107345750,35250,35250,35250,35250,0
20230615,163000,14107345750,35250,35250,35250,35250,0
20230615,162900,14107345750,35250,35250,35250,35250,0
20230615,162800,14107345750,35250,35250,35250,35250,0
20230615,162700,14107345750,35250,35250,35250,35250,0
20230615,162600,14107345750,35250,35250,35250,35250,10975
20230615,162500,14107345750,35250,35250,35250,35250,0
20230615,162400,14107345750,35250,35250,35250,35250,0
20230615,162300,14107345750,35250,35250,35250,35250,0
20230615,162200,14107345750,35250,35250,35250,35250,0
20230615,162100,14107345750,35250,35250,35250,35250,0
20230615,162000,14107345750,35250,35250,35250,35250,0
20230615,161900,14107345750,35250,35250,35250,35250,0
20230615,161800,14107345750,35250,35250,35250,35250,0
20230615,161700,14107345750,35250,35250,35250,35250,0
20230615,161600,14107345750,35250,35250,35250,35250,0
20230615,161500,14107345750,35250,35250,35250,35250,0
20230615,161400,14107345750,35250,35250,35250,35250,0
20230615,161300,14107345750,35250,35250,35250,35250,0
20230615,161200,14107345750,35250,35250,35250,35250,0
20230615,161100,14107345750,35250,35250,35250,35250,0
20230615,161000,14107345750,35250,35250,35250,35250,0
20230615,160900,14107345750,35250,35250,35250,35250,0
20230615,160800,14107345750,35250,35250,35250,35250,0
20230615,160700,14107345750,35250,35250,35250,35250,0
20230615,160600,14107345750,35250,35250,35250,35250,0
20230615,160500,14107345750,35250,35250,35250,35250,0
20230615,160400,14107345750,35250,35250,35250,35250,0
20230615,160300,14107345750,35250,35250,35250,35250,0
20230615,160200,14107345750,35250,35250,35250,35250,0
20230615,160100,14107345750,35250,35250,35250,35250,0
20230615,160000,14107345750,35250,35250,35250,35250,0
20230615,155900,14107345750,35250,35250,35250,35250,0
20230615,155800,14107345750,35250,35250,35250,35250,0
20230615,155700,14107345750,35250,35250,35250,35250,0
20230615,155600,14107345750,35250,35250,35250,35250,10975
20230615,155500,14107345750,35250,35250,35250,35250,0
20230615,155400,14107345750,35250,35250,35250,35250,0
20230615,155300,14107345750,35250,35250,35250,35250,0
20230615,155200,14107345750,35250,35250,35250,35250,0
20230615,155100,14107345750,35250,35250,35250,35250,0
20230615,155000,14107345750,35250,35250,35250,35250,0
20230615,154900,14107345750,35250,35250,35250,35250,0
20230615,154800,14107345750,35250,35250,35250,35250,0
20230615,154700,14107345750,35250,35250,35250,35250,0
20230615,154600,14107345750,35250,35250,35250,35250,0
20230615,154500,14107345750,35250,35250,35250,35250,0
20230615,154400,14107345750,35250,35250,35250,35250,0
20230615,154300,14107345750,35250,35250,35250,35250,0
20230615,154200,14107345750,35250,35250,35250,35250,0
20230615,154100,14107345750,35250,35250,35250,35250,0
20230615,154000,14107345750,35250,35250,35250,35250,0
20230615,153900,14107345750,35250,35250,35250,35250,0
20230615,153800,14107345750,35250,35250,35250,35250,0
20230615,153700,14107345750,35250,35250,35250,35250,0
20230615,153600,14107345750,35250,35250,35250,35250,0
20230615,153500,14107345750,35250,35250,35250,35250,0
20230615,153400,14107345750,35250,35250,35250,35250,0
20230615,153300,14107345750,35250,35250,35250,35250,0
20230615,153200,14107345750,35250,35250,35250,35250,0
20230615,153100,14107345750,35250,35250,35250,35250,0
20230615,153000,14107345750,35250,35250,35250,35250,10975
20230615,152900,13720477000,35250,35250,35250,35250,0
20230615,152800,13720477000,35250,35250,35250,35250,0
20230615,152700,13720477000,35250,35250,35250,35250,0
20230615,152600,13720477000,35250,35250,35250,35250,0
20230615,152500,13720477000,35250,35250,35250,35250,0
20230615,152400,13720477000,35250,35250,35250,35250,0
20230615,152300,13720477000,35250,35250,35250,35250,0
20230615,152200,13720477000,35250,35250,35250,35250,0
20230615,152100,13720477000,35250,35250,35250,35250,0
20230615,152000,13720477000,35250,35250,35250,35250,0
20230615,151900,13720477000,35250,35250,35250,35150,892
20230615,151800,13689055250,35250,35200,35250,35150,418
20230615,151700,13674348000,35150,35250,35250,35150,387
20230615,151600,13660725200,35250,35300,35300,35200,1923
20230615,151500,13593021400,35250,35250,35250,35200,1115
20230615,151400,13553743650,35250,35300,35300,35200,1520
20230615,151300,13500161600,35300,35250,35300,35250,404
20230615,151200,13485909750,35300,35300,35300,35250,489
20230615,151100,13468667750,35300,35300,35300,35250,418
20230615,151000,13453927950,35300,35300,35300,35250,4055
20230615,150900,13310985000,35300,35300,35300,35250,3222
20230615,150800,13197249550,35350,35300,35350,35300,640
20230615,150700,13174653050,35300,35400,35400,35300,2604
20230615,150600,13082592250,35350,35400,35400,35350,147
20230615,150500,13077388850,35400,35400,35400,35350,126
20230615,150400,13072928900,35400,35400,35400,35350,28
20230615,150300,13071938100,35400,35400,35400,35350,84
20230615,150200,13068964950,35400,35400,35400,35350,357
20230615,150100,13056333750,35400,35400,35400,35350,550
20230615,150000,13036871400,35400,35350,35400,35350,517
20230615,145900,13018576350,35350,35350,35400,35350,410
20230615,145800,13004067200,35350,35350,35400,35350,408
20230615,145700,12989634850,35350,35400,35400,35350,407
20230615,145600,12975235150,35400,35350,35450,35350,746
20230615,145500,12948835650,35400,35400,35400,35350,1316
20230615,145400,12902296050,35400,35350,35450,35350,592
20230615,145300,12881340250,35400,35400,35400,35350,1228
20230615,145200,12837879250,35400,35450,35450,35350,2834
20230615,145100,12737565500,35400,35450,35450,35400,1371
20230615,145000,12689029700,35400,35450,35450,35400,1232
20230615,144900,12645363600,35450,35450,35500,35450,252
20230615,144800,12636428850,35450,35450,35450,35450,243
20230615,144700,12627814500,35450,35500,35500,35450,220
20230615,144600,12620013400,35500,35450,35500,35450,208
20230615,144500,12612639600,35500,35450,35500,35450,1192
20230615,144400,12570375650,35450,35500,35500,35450,331
20230615,144300,12558635950,35500,35500,35500,35500,549
20230615,144200,12539146450,35550,35500,35550,35500,345
20230615,144100,12526894450,35500,35550,35550,35500,154
20230615,144000,12521426700,35450,35450,35500,35450,639
20230615,143900,12498750450,35500,35450,35500,35450,394
20230615,143800,12484779550,35450,35500,35500,35450,274
20230615,143700,12475059450,35450,35450,35500,35450,327
20230615,143600,12463461650,35500,35450,35500,35450,223
20230615,143500,12455553600,35450,35500,35500,35450,401
20230615,143400,12441326350,35450,35450,35500,35450,318
20230615,143300,12430048650,35450,35450,35500,35450,273
20230615,143200,12420365500,35500,35500,35500,35450,347
20230615,143100,12408055950,35500,35500,35550,35450,2042
20230615,143000,12335568300,35500,35500,35550,35500,159
20230615,142900,12329922800,35500,35550,35550,35500,374
20230615,142800,12316635450,35600,35600,35600,35600,1
20230615,142700,12316599850,35550,35550,35550,35550,355
20230615,142600,12303979600,35550,35550,35550,35500,227
20230615,142500,12295910300,35550,35550,35550,35550,3
20230615,142400,12295803650,35500,35550,35550,35500,91
20230615,142300,12292569150,35550,35550,35550,35500,1072
20230615,142200,12254460050,35550,35550,35550,35550,147
20230615,142100,12249234200,35550,35550,35550,35550,165
20230615,142000,12243368450,35550,35550,35550,35550,39
20230615,141900,12241982000,35550,35600,35600,35550,161
20230615,141800,12236258400,35550,35600,35600,35550,132
20230615,141700,12231561200,35550,35550,35600,35550,2174
20230615,141600,12154275450,35600,35550,35600,35550,17
20230615,141500,12153670300,35550,35600,35600,35550,122
20230615,141400,12149332700,35600,35550,35600,35550,16
20230615,141300,12148763850,35600,35600,35600,35600,129
20230615,141200,12144171450,35600,35550,35600,35550,23
20230615,141100,12143353200,35600,35550,35600,35500,810
20230615,141000,12114558200,35550,35550,35550,35550,764
20230615,140900,12087398000,35550,35600,35600,35550,70
20230615,140800,12084906500,35600,35600,35600,35550,18
20230615,140700,12084266250,35600,35550,35600,35550,171
20230615,140600,12078186200,35550,35600,35600,35550,131
20230615,140500,12073524150,35600,35600,35600,35550,1534
20230615,140400,12018931600,35600,35600,35600,35600,1336
20230615,140300,11971370000,35550,35500,35550,35500,182
20230615,140200,11964904900,35550,35550,35550,35500,852
20230615,140100,11934616850,35550,35550,35550,35500,87
20230615,140000,11931524800,35550,35500,35550,35500,580
20230615,135900,11910914650,35500,35400,35500,35400,504
20230615,135800,11893043000,35450,35500,35500,35450,1716
20230615,135700,11832202450,35500,35550,35550,35450,1611
20230615,135600,11775012400,35550,35550,35550,35500,17
20230615,135500,11774408550,35550,35500,35550,35500,12
20230615,135400,11773982000,35550,35500,35550,35500,80
20230615,135300,11771138550,35550,35550,35550,35550,171
20230615,135200,11765059500,35500,35550,35550,35500,64
20230615,135100,11762786000,35550,35550,35550,35500,475
20230615,135000,11745900250,35550,35550,35550,35550,75
20230615,134900,11743234000,35500,35500,35500,35500,61
20230615,134800,11741068500,35500,35550,35550,35500,265
20230615,134700,11731658500,35550,35500,35550,35500,31
20230615,134600,11730556950,35500,35550,35550,35500,464
20230615,134500,11714062250,35550,35550,35550,35500,66
20230615,134400,11711716500,35550,35500,35550,35500,33
20230615,134300,11710544500,35500,35550,35550,35500,128
20230615,134200,11706000000,35550,35500,35550,35500,23
20230615,134100,11705183350,35500,35500,35500,35500,3
20230615,134000,11705076850,35550,35500,35550,35500,51
20230615,133900,11703266250,35500,35500,35500,35500,19
20230615,133800,11702591750,35500,35500,35500,35500,326
20230615,133700,11691018750,35500,35500,35550,35500,937
20230615,133600,11657755200,35500,35500,35500,35450,89
20230615,133500,11654598750,35450,35500,35500,35450,291
20230615,133400,11644270550,35450,35500,35500,35450,17
20230615,133300,11643667600,35450,35450,35450,35450,893
20230615,133200,11612010750,35500,35400,35500,35400,747
20230615,133100,11585533400,35400,35450,35450,35400,192
20230615,133000,11578736350,35400,35450,35500,35400,1119
20230615,132900,11539074150,35450,35500,35500,35450,89
20230615,132800,11535914700,35500,35450,35500,35450,1228
20230615,132700,11492330700,35500,35450,35500,35450,69
20230615,132600,11489884250,35500,35550,35550,35500,1619
20230615,132500,11432409550,35550,35550,35550,35500,80
20230615,132400,11429566100,35550,35500,35550,35500,38
20230615,132300,11428216850,35500,35500,35500,35500,0
20230615,132200,11428216850,35500,35550,35550,35500,94
20230615,132100,11424878450,35550,35500,35550,35500,13
20230615,132000,11424416850,35550,35550,35550,35550,144
20230615,131900,11419297650,35550,35600,35600,35500,2428
20230615,131800,11332948950,35600,35550,35600,35550,24
20230615,131700,11332095100,35600,35600,35600,35550,131
20230615,131600,11327431950,35600,35600,35600,35550,107
20230615,131500,11323623300,35600,35600,35650,35600,838
20230615,131400,11293790450,35650,35650,35650,35650,2
20230615,131300,11293719150,35650,35650,35650,35600,247
20230615,131200,11284915650,35600,35600,35600,35600,11
20230615,131100,11284524050,35650,35650,35650,35650,3
20230615,131000,11284417100,35650,35600,35700,35600,645
20230615,130900,11261434700,35700,35650,35700,35650,295
20230615,130800,11250912550,35650,35700,35700,35650,497
20230615,130700,11233177850,35650,35650,35650,35600,406
20230615,130600,11218719500,35650,35650,35650,35600,1560
20230615,130500,11163106000,35600,35600,35600,35600,419
20230615,130400,11148189600,35600,35600,35650,35600,634
20230615,130300,11125588600,35600,35600,35650,35600,1325
20230615,130200,11078398700,35600,35600,35600,35600,11
20230615,130100,11078007100,35650,35650,35650,35600,68
20230615,130000,11075583500,35650,35600,35650,35600,5
20230615,125900,11075405400,35600,35650,35650,35600,542
20230615,125800,11056109400,35600,35650,35650,35600,12
20230615,125700,11055682150,35650,35600,35650,35600,75
20230615,125600,11053011150,35600,35600,35600,35600,90
20230615,125500,11049807150,35600,35600,35650,35600,41
20230615,125400,11048347500,35600,35650,35650,35600,1052
20230615,125300,11010895550,35650,35600,35650,35600,202
20230615,125200,11003702600,35550,35600,35600,35550,808
20230615,125100,10974970400,35600,35600,35600,35550,309
20230615,125000,10963971150,35600,35600,35600,35550,104
20230615,124900,10960269300,35600,35600,35600,35550,79
20230615,124800,10957457450,35600,35600,35650,35550,187
20230615,124700,10950797650,35600,35600,35650,35600,384
20230615,124600,10937126800,35550,35550,35550,35550,43
20230615,124500,10935598150,35550,35550,35550,35550,51
20230615,124400,10933785100,35550,35600,35600,35550,239
20230615,124300,10925277250,35550,35550,35550,35550,14
20230615,124200,10924779550,35600,35600,35600,35550,277
20230615,124100,10914920050,35650,35600,35650,35550,380
20230615,124000,10901392100,35600,35600,35600,35550,76
20230615,123900,10898687050,35600,35600,35600,35550,158
20230615,123800,10893062400,35600,35600,35650,35600,798
20230615,123700,10864653550,35600,35650,35650,35600,12
20230615,123600,10864226300,35650,35650,35650,35650,778
20230615,123500,10836490600,35650,35650,35650,35600,244
20230615,123400,10827793050,35650,35600,35650,35600,783
20230615,123300,10799917700,35600,35550,35600,35550,663
20230615,123200,10776347500,35550,35550,35550,35500,612
20230615,123100,10754591450,35550,35550,35550,35550,31
20230615,123000,10753489400,35600,35600,35600,35600,140
20230615,122900,10748505400,35550,35550,35600,35550,114
20230615,122800,10744449250,35550,35550,35600,35550,228
20230615,122700,10736342950,35550,35550,35600,35550,129
20230615,122600,10731753850,35550,35600,35600,35550,173
20230615,122500,10725598650,35550,35550,35550,35500,196
20230615,122400,10718631800,35550,35550,35550,35500,673
20230615,122300,10694707150,35500,35500,35550,35500,507
20230615,122200,10676708500,35550,35500,35550,35500,131
20230615,122100,10672052850,35500,35500,35550,35500,90
20230615,122000,10668855050,35500,35500,35550,35500,21
20230615,121900,10668109500,35550,35550,35550,35500,32
20230615,121800,10666972350,35500,35600,35600,35500,2890
20230615,121700,10564248300,35600,35650,35650,35600,114
20230615,121600,10560189450,35650,35600,35650,35600,379
20230615,121500,10546681500,35600,35650,35700,35600,983
20230615,121400,10511637450,35650,35650,35650,35600,391
20230615,121300,10497698850,35650,35650,35750,35650,595
20230615,121200,10476459650,35650,35650,35750,35650,2897
20230615,121100,10373117550,35650,35600,35650,35600,875
20230615,121000,10341924550,35650,35600,35650,35600,233
20230615,120900,10333626400,35600,35600,35600,35550,722
20230615,120800,10307923350,35600,35550,35600,35550,1484
20230615,120700,10255113150,35550,35500,35600,35500,1479
20230615,120600,10202561850,35500,35450,35500,35450,693
20230615,120500,10177980000,35450,35350,35450,35350,533
20230615,120400,10159103550,35350,35450,35450,35350,1277
20230615,120300,10113953750,35400,35400,35400,35400,661
20230615,120200,10090554350,35400,35350,35400,35350,72
20230615,120100,10088006650,35400,35400,35400,35350,82
20230615,120000,10085104100,35350,35400,35400,35300,755
20230615,115900,10058416300,35350,35350,35400,35300,206
20230615,115800,10051133900,35350,35350,35400,35300,589
20230615,115700,10030297000,35350,35300,35350,35300,292
20230615,115600,10019976700,35300,35300,35350,35300,496
20230615,115500,10002451450,35300,35350,35350,35300,942
20230615,115400,9969153000,35350,35400,35400,35350,419
20230615,115300,9954332800,35400,35350,35400,35300,1203
20230615,115200,9911799700,35350,35350,35400,35300,564
20230615,115100,9891846450,35300,35250,35350,35250,770
20230615,115000,9864675300,35250,35200,35300,35200,911
20230615,114900,9832562850,35250,35150,35250,35150,610
20230615,114800,9811085750,35150,35150,35200,35100,679
20230615,114700,9787217050,35200,35100,35200,35050,1479
20230615,114600,9735330400,35050,35000,35100,34950,1431
20230615,114500,9685230050,35000,34950,35000,34950,945
20230615,114400,9652162800,34950,34900,34950,34900,890
20230615,114300,9621059900,34900,34950,34950,34900,365
20230615,114200,9608316350,34900,34900,34900,34850,863
20230615,114100,9578199750,34900,34900,34950,34900,498
20230615,114000,9560817100,34900,34850,34950,34850,361
20230615,113900,9548222600,34850,34800,34900,34800,1969
20230615,113800,9479611100,34850,34850,34850,34750,1474
20230615,113700,9428354900,34800,34750,34850,34700,1177
20230615,113600,9387444000,34750,34750,34750,34700,864
20230615,113500,9357431950,34700,34700,34700,34600,1397
20230615,113400,9309015700,34700,34700,34700,34600,3613
20230615,113300,9183756600,34650,34650,34700,34650,538
20230615,113200,9165100050,34650,34650,34700,34550,711
20230615,113100,9140471950,34650,34600,34650,34550,2094
20230615,113000,9068003800,34600,34550,34600,34500,5721
20230615,112900,8870409150,34550,34600,34650,34550,2883
20230615,112800,8770667100,34650,34700,34750,34600,2477
20230615,112700,8684864550,34750,34650,34750,34650,1407
20230615,112600,8636051350,34700,34800,34800,34650,2704
20230615,112500,8542103700,34800,34800,34850,34800,1482
20230615,112400,8490518000,34800,34900,34900,34800,3094
20230615,112300,8382728700,34850,35000,35000,34850,2640
20230615,112200,8290606250,35000,34900,35000,34900,447
20230615,112100,8274983100,34900,35050,35050,34900,4576
20230615,112000,8115031000,35050,34900,35050,34900,5839
20230615,111900,7910675900,34900,34900,34950,34900,1164
20230615,111800,7870037850,34900,34900,34950,34850,1174
20230615,111700,7829067450,34900,34900,34950,34850,2611
20230615,111600,7738005300,34950,34950,35000,34900,2000
20230615,111500,7668123950,34950,34950,35000,34900,1111
20230615,111400,7629294450,34950,34950,35000,34900,1803
20230615,111300,7566315150,34950,34950,35000,34900,2148
20230615,111200,7491301900,34900,34950,35000,34850,4408
20230615,111100,7337357050,34950,35050,35050,34900,2965
20230615,111000,7233737600,34950,35100,35150,34850,9758
20230615,110900,6892267150,35100,35300,35350,35050,6911
20230615,110800,6649485750,35250,35350,35400,35200,1970
20230615,110700,6579927350,35350,35400,35450,35350,1070
20230615,110600,6542066150,35450,35400,35450,35400,309
20230615,110500,6531113850,35450,35500,35550,35450,2831
20230615,110400,6430676400,35500,35550,35600,35450,5279
20230615,110300,6243258100,35600,35550,35600,35550,1118
20230615,110200,6203511200,35550,35550,35600,35500,1421
20230615,110100,6152991700,35550,35650,35650,35550,4565
20230615,110000,5990645200,35700,35600,35700,35500,3144
20230615,105900,5878743650,35600,35700,35700,35550,2080
20230615,105800,5804627200,35700,35700,35850,35600,2700
20230615,105700,5708266500,35750,35800,35850,35500,7599
20230615,105600,5437407400,35800,35850,35850,35750,306
20230615,105500,5426451800,35850,35900,35950,35750,5695
20230615,105400,5222552600,35900,35900,35950,35900,861
20230615,105300,5191641900,35900,35900,35950,35900,1880
20230615,105200,5124145850,35900,35950,36000,35900,721
20230615,105100,5098241050,36000,35950,36000,35900,357
20230615,105000,5085395500,35950,35950,36000,35950,469
20230615,104900,5068534900,35950,35950,36000,35900,1294
20230615,104800,5022001100,35950,36000,36000,35950,911
20230615,104700,4989205850,36000,36000,36050,36000,150
20230615,104600,4983805650,36000,36000,36050,36000,1546
20230615,104500,4928130750,36050,36050,36050,36000,598
20230615,104400,4906573000,36050,36050,36050,36050,1132
20230615,104300,4865764400,36000,36000,36050,35900,2009
20230615,104200,4793490650,36000,36050,36100,35950,1088
20230615,104100,4754302650,36050,36000,36050,35900,3893
20230615,104000,4614286600,36000,36000,36050,36000,522
20230615,103900,4595494550,36000,36050,36100,36000,2061
20230615,103800,4521214700,36050,36050,36100,36000,2655
20230615,103700,4425585250,36050,36250,36250,36000,7361
20230615,103600,4159932850,36200,36250,36250,36200,370
20230615,103500,4146531500,36200,36200,36250,36200,244
20230615,103400,4137694550,36200,36200,36250,36200,94
20230615,103300,4134290600,36200,36250,36300,36200,510
20230615,103200,4115805350,36250,36200,36250,36200,803
20230615,103100,4086702400,36200,36250,36250,36200,243
20230615,103000,4077894750,36200,36250,36300,36200,1263
20230615,102900,4032128850,36200,36250,36300,36200,663
20230615,102800,4008098550,36300,36300,36300,36250,267
20230615,102700,3998407150,36300,36300,36350,36250,1041
20230615,102600,3960630100,36250,36300,36300,36250,397
20230615,102500,3946238000,36300,36300,36350,36300,691
20230615,102400,3921154550,36300,36350,36350,36300,239
20230615,102300,3912471650,36300,36250,36400,36250,3093
20230615,102200,3800158550,36300,36300,36350,36250,1200
20230615,102100,3756611000,36350,36300,36400,36250,896
20230615,102000,3724070650,36300,36450,36450,36050,8751
20230615,101900,3406447150,36450,36450,36500,36450,412
20230615,101800,3391421050,36450,36450,36500,36450,609
20230615,101700,3369217950,36500,36600,36650,36500,3295
20230615,101600,3248831600,36600,36550,36650,36550,1207
20230615,101500,3204655700,36600,36650,36650,36550,2190
20230615,101400,3124443900,36650,36650,36700,36650,61
20230615,101300,3122208100,36650,36650,36700,36650,12
20230615,101200,3121768250,36650,36700,36700,36650,187
20230615,101100,3114906100,36700,36650,36700,36650,417
20230615,101000,3099614550,36650,36650,36750,36650,580
20230615,100900,3078344250,36650,36700,36700,36650,1036
20230615,100800,3040334400,36650,36700,36700,36650,479
20230615,100700,3022756550,36700,36700,36750,36700,98
20230615,100600,3019159050,36700,36700,36700,36700,1102
20230615,100500,2978715650,36700,36750,36750,36700,433
20230615,100400,2962805000,36750,36650,36800,36650,704
20230615,100300,2936959400,36650,36650,36650,36650,210
20230615,100200,2929262900,36650,36800,36800,36650,2613
20230615,100100,2833339450,36800,36750,36800,36750,161
20230615,100000,2827421550,36750,36850,36900,36750,3134
20230615,095900,2712024350,36850,36950,36950,36850,619
20230615,095800,2689183700,36900,36900,36950,36900,17
20230615,095700,2688556200,36900,36900,36900,36900,136
20230615,095600,2683537800,36950,36900,36950,36900,181
20230615,095500,2676851400,36900,36900,36950,36900,307
20230615,095400,2665519900,36950,36850,36950,36850,179
20230615,095300,2658915150,36850,36900,36900,36850,627
20230615,095200,2635779550,36900,36950,36950,36900,39
20230615,095100,2634340200,36900,36900,36950,36900,46
20230615,095000,2632641850,36900,36950,37000,36900,464
20230615,094900,2615501700,37000,36950,37000,36950,109
20230615,094800,2611468750,36950,36950,37050,36950,856
20230615,094700,2579806400,36900,36950,37000,36900,416
20230615,094600,2564435250,36950,36900,36950,36900,210
20230615,094500,2556677900,36950,37000,37050,36950,2777
20230615,094400,2453945000,37050,37000,37050,37000,848
20230615,094300,2422532850,37050,37050,37050,37000,81
20230615,094200,2419534100,37050,37000,37050,37000,139
20230615,094100,2414386400,37050,37150,37150,37000,2915
20230615,094000,2306286650,37100,37100,37150,37100,76
20230615,093900,2303464250,37150,37150,37200,37150,1022
20230615,093800,2265496800,37150,37200,37200,37150,88
20230615,093700,2262223450,37150,37200,37200,37150,72
20230615,093600,2259546400,37200,37200,37200,37150,59
20230615,093500,2257353400,37200,37150,37200,37150,79
20230615,093400,2254417700,37150,37200,37200,37150,43
20230615,093300,2252820100,37150,37050,37150,37050,1084
20230615,093200,2212605800,37050,37100,37100,37050,21
20230615,093100,2211826900,37050,37050,37200,37050,1743
20230615,093000,2147146050,37050,37050,37100,37050,103
20230615,092900,2143326150,37100,37100,37100,37050,278
20230615,092800,2133024550,37100,37100,37100,37050,246
20230615,092700,2123902250,37100,37200,37200,37050,674
20230615,092600,2098893950,37150,37150,37200,37150,506
20230615,092500,2080095850,37150,37150,37200,37150,255
20230615,092400,2070622450,37150,37200,37200,37150,556
20230615,092300,2049952800,37150,37150,37200,37150,105
20230615,092200,2046051750,37150,37200,37200,37150,88
20230615,092100,2042781450,37200,37200,37250,37100,2283
20230615,092000,1957909750,37200,37150,37250,37150,388
20230615,091900,1943476200,37150,37200,37250,37150,672
20230615,091800,1918480000,37200,37200,37250,37150,587
20230615,091700,1896655200,37200,37250,37250,37200,948
20230615,091600,1861358800,37250,37300,37350,37250,1998
20230615,091500,1786832800,37350,37400,37450,37300,1769
20230615,091400,1720734350,37400,37450,37450,37400,275
20230615,091300,1710447450,37450,37550,37550,37450,1814
20230615,091200,1642429950,37550,37550,37550,37500,2652
20230615,091100,1542974100,37550,37600,37600,37500,1036
20230615,091000,1504033350,37650,37450,37650,37450,2767
20230615,090900,1400067850,37450,37450,37500,37400,1085
20230615,090800,1359434650,37450,37450,37650,37400,6511
20230615,090700,1115235400,37450,37550,37600,37400,4780
20230615,090600,935989600,37550,37650,37650,37550,852
20230615,090500,903975050,37700,37400,37700,37400,3499
20230615,090400,772488150,37450,37350,37450,37250,3554
20230615,090300,639695600,37350,37400,37450,37300,2185
20230615,090200,558142250,37400,37200,37500,37100,4397
20230615,090100,394273800,37250,37150,37250,37050,2455
20230615,090000,303078050,37150,36800,37150,36750,8191