KissMeData/014680/min/candle-20230609.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230609,204300,20139830500,231500,231500,231500,231500,3557
20230609,204200,20139830500,231500,231500,231500,231500,0
20230609,204100,20139830500,231500,231500,231500,231500,0
20230609,204000,20139830500,231500,231500,231500,231500,0
20230609,203900,20139830500,231500,231500,231500,231500,0
20230609,203800,20139830500,231500,231500,231500,231500,0
20230609,203700,20139830500,231500,231500,231500,231500,0
20230609,203600,20139830500,231500,231500,231500,231500,0
20230609,203500,20139830500,231500,231500,231500,231500,0
20230609,203400,20139830500,231500,231500,231500,231500,0
20230609,203300,20139830500,231500,231500,231500,231500,0
20230609,203200,20139830500,231500,231500,231500,231500,0
20230609,203100,20139830500,231500,231500,231500,231500,0
20230609,203000,20139830500,231500,231500,231500,231500,0
20230609,202900,20139830500,231500,231500,231500,231500,0
20230609,202800,20139830500,231500,231500,231500,231500,0
20230609,202700,20139830500,231500,231500,231500,231500,0
20230609,202600,20139830500,231500,231500,231500,231500,0
20230609,202500,20139830500,231500,231500,231500,231500,0
20230609,202400,20139830500,231500,231500,231500,231500,0
20230609,202300,20139830500,231500,231500,231500,231500,0
20230609,202200,20139830500,231500,231500,231500,231500,0
20230609,202100,20139830500,231500,231500,231500,231500,0
20230609,202000,20139830500,231500,231500,231500,231500,0
20230609,201900,20139830500,231500,231500,231500,231500,0
20230609,201800,20139830500,231500,231500,231500,231500,0
20230609,201700,20139830500,231500,231500,231500,231500,0
20230609,201600,20139830500,231500,231500,231500,231500,0
20230609,201500,20139830500,231500,231500,231500,231500,0
20230609,201400,20139830500,231500,231500,231500,231500,0
20230609,201300,20139830500,231500,231500,231500,231500,3557
20230609,201200,20139830500,231500,231500,231500,231500,0
20230609,201100,20139830500,231500,231500,231500,231500,0
20230609,201000,20139830500,231500,231500,231500,231500,0
20230609,200900,20139830500,231500,231500,231500,231500,0
20230609,200800,20139830500,231500,231500,231500,231500,0
20230609,200700,20139830500,231500,231500,231500,231500,0
20230609,200600,20139830500,231500,231500,231500,231500,0
20230609,200500,20139830500,231500,231500,231500,231500,0
20230609,200400,20139830500,231500,231500,231500,231500,0
20230609,200300,20139830500,231500,231500,231500,231500,0
20230609,200200,20139830500,231500,231500,231500,231500,0
20230609,200100,20139830500,231500,231500,231500,231500,0
20230609,200000,20139830500,231500,231500,231500,231500,0
20230609,195900,20139830500,231500,231500,231500,231500,0
20230609,195800,20139830500,231500,231500,231500,231500,0
20230609,195700,20139830500,231500,231500,231500,231500,0
20230609,195600,20139830500,231500,231500,231500,231500,0
20230609,195500,20139830500,231500,231500,231500,231500,0
20230609,195400,20139830500,231500,231500,231500,231500,0
20230609,195300,20139830500,231500,231500,231500,231500,0
20230609,195200,20139830500,231500,231500,231500,231500,0
20230609,195100,20139830500,231500,231500,231500,231500,0
20230609,195000,20139830500,231500,231500,231500,231500,0
20230609,194900,20139830500,231500,231500,231500,231500,0
20230609,194800,20139830500,231500,231500,231500,231500,0
20230609,194700,20139830500,231500,231500,231500,231500,0
20230609,194600,20139830500,231500,231500,231500,231500,0
20230609,194500,20139830500,231500,231500,231500,231500,0
20230609,194400,20139830500,231500,231500,231500,231500,0
20230609,194300,20139830500,231500,231500,231500,231500,3557
20230609,194200,20139830500,231500,231500,231500,231500,0
20230609,194100,20139830500,231500,231500,231500,231500,0
20230609,194000,20139830500,231500,231500,231500,231500,0
20230609,193900,20139830500,231500,231500,231500,231500,0
20230609,193800,20139830500,231500,231500,231500,231500,0
20230609,193700,20139830500,231500,231500,231500,231500,0
20230609,193600,20139830500,231500,231500,231500,231500,0
20230609,193500,20139830500,231500,231500,231500,231500,0
20230609,193400,20139830500,231500,231500,231500,231500,0
20230609,193300,20139830500,231500,231500,231500,231500,0
20230609,193200,20139830500,231500,231500,231500,231500,0
20230609,193100,20139830500,231500,231500,231500,231500,0
20230609,193000,20139830500,231500,231500,231500,231500,0
20230609,192900,20139830500,231500,231500,231500,231500,0
20230609,192800,20139830500,231500,231500,231500,231500,0
20230609,192700,20139830500,231500,231500,231500,231500,0
20230609,192600,20139830500,231500,231500,231500,231500,0
20230609,192500,20139830500,231500,231500,231500,231500,0
20230609,192400,20139830500,231500,231500,231500,231500,0
20230609,192300,20139830500,231500,231500,231500,231500,0
20230609,192200,20139830500,231500,231500,231500,231500,0
20230609,192100,20139830500,231500,231500,231500,231500,0
20230609,192000,20139830500,231500,231500,231500,231500,0
20230609,191900,20139830500,231500,231500,231500,231500,0
20230609,191800,20139830500,231500,231500,231500,231500,0
20230609,191700,20139830500,231500,231500,231500,231500,0
20230609,191600,20139830500,231500,231500,231500,231500,0
20230609,191500,20139830500,231500,231500,231500,231500,0
20230609,191400,20139830500,231500,231500,231500,231500,0
20230609,191300,20139830500,231500,231500,231500,231500,3557
20230609,191200,20139830500,231500,231500,231500,231500,0
20230609,191100,20139830500,231500,231500,231500,231500,0
20230609,191000,20139830500,231500,231500,231500,231500,0
20230609,190900,20139830500,231500,231500,231500,231500,0
20230609,190800,20139830500,231500,231500,231500,231500,0
20230609,190700,20139830500,231500,231500,231500,231500,0
20230609,190600,20139830500,231500,231500,231500,231500,0
20230609,190500,20139830500,231500,231500,231500,231500,0
20230609,190400,20139830500,231500,231500,231500,231500,0
20230609,190300,20139830500,231500,231500,231500,231500,0
20230609,190200,20139830500,231500,231500,231500,231500,0
20230609,190100,20139830500,231500,231500,231500,231500,0
20230609,190000,20139830500,231500,231500,231500,231500,0
20230609,185900,20139830500,231500,231500,231500,231500,0
20230609,185800,20139830500,231500,231500,231500,231500,0
20230609,185700,20139830500,231500,231500,231500,231500,0
20230609,185600,20139830500,231500,231500,231500,231500,0
20230609,185500,20139830500,231500,231500,231500,231500,0
20230609,185400,20139830500,231500,231500,231500,231500,0
20230609,185300,20139830500,231500,231500,231500,231500,0
20230609,185200,20139830500,231500,231500,231500,231500,0
20230609,185100,20139830500,231500,231500,231500,231500,0
20230609,185000,20139830500,231500,231500,231500,231500,0
20230609,184900,20139830500,231500,231500,231500,231500,0
20230609,184800,20139830500,231500,231500,231500,231500,0
20230609,184700,20139830500,231500,231500,231500,231500,0
20230609,184600,20139830500,231500,231500,231500,231500,0
20230609,184500,20139830500,231500,231500,231500,231500,0
20230609,184400,20139830500,231500,231500,231500,231500,0
20230609,184300,20139830500,231500,231500,231500,231500,3557
20230609,184200,20139830500,231500,231500,231500,231500,0
20230609,184100,20139830500,231500,231500,231500,231500,0
20230609,184000,20139830500,231500,231500,231500,231500,0
20230609,183900,20139830500,231500,231500,231500,231500,0
20230609,183800,20139830500,231500,231500,231500,231500,0
20230609,183700,20139830500,231500,231500,231500,231500,0
20230609,183600,20139830500,231500,231500,231500,231500,0
20230609,183500,20139830500,231500,231500,231500,231500,0
20230609,183400,20139830500,231500,231500,231500,231500,0
20230609,183300,20139830500,231500,231500,231500,231500,0
20230609,183200,20139830500,231500,231500,231500,231500,0
20230609,183100,20139830500,231500,231500,231500,231500,0
20230609,183000,20139830500,231500,231500,231500,231500,0
20230609,182900,20139830500,231500,231500,231500,231500,0
20230609,182800,20139830500,231500,231500,231500,231500,0
20230609,182700,20139830500,231500,231500,231500,231500,0
20230609,182600,20139830500,231500,231500,231500,231500,0
20230609,182500,20139830500,231500,231500,231500,231500,0
20230609,182400,20139830500,231500,231500,231500,231500,0
20230609,182300,20139830500,231500,231500,231500,231500,0
20230609,182200,20139830500,231500,231500,231500,231500,0
20230609,182100,20139830500,231500,231500,231500,231500,0
20230609,182000,20139830500,231500,231500,231500,231500,0
20230609,181900,20139830500,231500,231500,231500,231500,0
20230609,181800,20139830500,231500,231500,231500,231500,0
20230609,181700,20139830500,231500,231500,231500,231500,0
20230609,181600,20139830500,231500,231500,231500,231500,0
20230609,181500,20139830500,231500,231500,231500,231500,0
20230609,181400,20139830500,231500,231500,231500,231500,0
20230609,181300,20139830500,231500,231500,231500,231500,3557
20230609,181200,20139830500,231500,231500,231500,231500,0
20230609,181100,20139830500,231500,231500,231500,231500,0
20230609,181000,20139830500,231500,231500,231500,231500,0
20230609,180900,20139830500,231500,231500,231500,231500,0
20230609,180800,20139830500,231500,231500,231500,231500,0
20230609,180700,20139830500,231500,231500,231500,231500,0
20230609,180600,20139830500,231500,231500,231500,231500,0
20230609,180500,20139830500,231500,231500,231500,231500,0
20230609,180400,20139830500,231500,231500,231500,231500,0
20230609,180300,20139830500,231500,231500,231500,231500,0
20230609,180200,20139830500,231500,231500,231500,231500,0
20230609,180100,20139830500,231500,231500,231500,231500,0
20230609,180000,20139830500,231500,231500,231500,231500,0
20230609,175900,20139830500,231500,231500,231500,231500,0
20230609,175800,20139830500,231500,231500,231500,231500,0
20230609,175700,20139830500,231500,231500,231500,231500,0
20230609,175600,20139830500,231500,231500,231500,231500,0
20230609,175500,20139830500,231500,231500,231500,231500,0
20230609,175400,20139830500,231500,231500,231500,231500,0
20230609,175300,20139830500,231500,231500,231500,231500,0
20230609,175200,20139830500,231500,231500,231500,231500,0
20230609,175100,20139830500,231500,231500,231500,231500,0
20230609,175000,20139830500,231500,231500,231500,231500,0
20230609,174900,20139830500,231500,231500,231500,231500,0
20230609,174800,20139830500,231500,231500,231500,231500,0
20230609,174700,20139830500,231500,231500,231500,231500,0
20230609,174600,20139830500,231500,231500,231500,231500,0
20230609,174500,20139830500,231500,231500,231500,231500,0
20230609,174400,20139830500,231500,231500,231500,231500,0
20230609,174300,20139830500,231500,231500,231500,231500,3557
20230609,174200,20139830500,231500,231500,231500,231500,0
20230609,174100,20139830500,231500,231500,231500,231500,0
20230609,174000,20139830500,231500,231500,231500,231500,0
20230609,173900,20139830500,231500,231500,231500,231500,0
20230609,173800,20139830500,231500,231500,231500,231500,0
20230609,173700,20139830500,231500,231500,231500,231500,0
20230609,173600,20139830500,231500,231500,231500,231500,0
20230609,173500,20139830500,231500,231500,231500,231500,0
20230609,173400,20139830500,231500,231500,231500,231500,0
20230609,173300,20139830500,231500,231500,231500,231500,0
20230609,173200,20139830500,231500,231500,231500,231500,0
20230609,173100,20139830500,231500,231500,231500,231500,0
20230609,173000,20139830500,231500,231500,231500,231500,0
20230609,172900,20139830500,231500,231500,231500,231500,0
20230609,172800,20139830500,231500,231500,231500,231500,0
20230609,172700,20139830500,231500,231500,231500,231500,0
20230609,172600,20139830500,231500,231500,231500,231500,0
20230609,172500,20139830500,231500,231500,231500,231500,0
20230609,172400,20139830500,231500,231500,231500,231500,0
20230609,172300,20139830500,231500,231500,231500,231500,0
20230609,172200,20139830500,231500,231500,231500,231500,0
20230609,172100,20139830500,231500,231500,231500,231500,0
20230609,172000,20139830500,231500,231500,231500,231500,0
20230609,171900,20139830500,231500,231500,231500,231500,0
20230609,171800,20139830500,231500,231500,231500,231500,0
20230609,171700,20139830500,231500,231500,231500,231500,0
20230609,171600,20139830500,231500,231500,231500,231500,0
20230609,171500,20139830500,231500,231500,231500,231500,0
20230609,171400,20139830500,231500,231500,231500,231500,0
20230609,171300,20139830500,231500,231500,231500,231500,3557
20230609,171200,20139830500,231500,231500,231500,231500,0
20230609,171100,20139830500,231500,231500,231500,231500,0
20230609,171000,20139830500,231500,231500,231500,231500,0
20230609,170900,20139830500,231500,231500,231500,231500,0
20230609,170800,20139830500,231500,231500,231500,231500,0
20230609,170700,20139830500,231500,231500,231500,231500,0
20230609,170600,20139830500,231500,231500,231500,231500,0
20230609,170500,20139830500,231500,231500,231500,231500,0
20230609,170400,20139830500,231500,231500,231500,231500,0
20230609,170300,20139830500,231500,231500,231500,231500,0
20230609,170200,20139830500,231500,231500,231500,231500,0
20230609,170100,20139830500,231500,231500,231500,231500,0
20230609,170000,20139830500,231500,231500,231500,231500,0
20230609,165900,20139830500,231500,231500,231500,231500,0
20230609,165800,20139830500,231500,231500,231500,231500,0
20230609,165700,20139830500,231500,231500,231500,231500,0
20230609,165600,20139830500,231500,231500,231500,231500,0
20230609,165500,20139830500,231500,231500,231500,231500,0
20230609,165400,20139830500,231500,231500,231500,231500,0
20230609,165300,20139830500,231500,231500,231500,231500,0
20230609,165200,20139830500,231500,231500,231500,231500,0
20230609,165100,20139830500,231500,231500,231500,231500,0
20230609,165000,20139830500,231500,231500,231500,231500,0
20230609,164900,20139830500,231500,231500,231500,231500,0
20230609,164800,20139830500,231500,231500,231500,231500,0
20230609,164700,20139830500,231500,231500,231500,231500,0
20230609,164600,20139830500,231500,231500,231500,231500,0
20230609,164500,20139830500,231500,231500,231500,231500,0
20230609,164400,20139830500,231500,231500,231500,231500,0
20230609,164300,20139830500,231500,231500,231500,231500,3557
20230609,164200,20139830500,231500,231500,231500,231500,0
20230609,164100,20139830500,231500,231500,231500,231500,0
20230609,164000,20139830500,231500,231500,231500,231500,0
20230609,163900,20139830500,231500,231500,231500,231500,0
20230609,163800,20139830500,231500,231500,231500,231500,0
20230609,163700,20139830500,231500,231500,231500,231500,0
20230609,163600,20139830500,231500,231500,231500,231500,0
20230609,163500,20139830500,231500,231500,231500,231500,0
20230609,163400,20139830500,231500,231500,231500,231500,0
20230609,163300,20139830500,231500,231500,231500,231500,0
20230609,163200,20139830500,231500,231500,231500,231500,0
20230609,163100,20139830500,231500,231500,231500,231500,0
20230609,163000,20139830500,231500,231500,231500,231500,0
20230609,162900,20139830500,231500,231500,231500,231500,0
20230609,162800,20139830500,231500,231500,231500,231500,0
20230609,162700,20139830500,231500,231500,231500,231500,0
20230609,162600,20139830500,231500,231500,231500,231500,0
20230609,162500,20139830500,231500,231500,231500,231500,0
20230609,162400,20139830500,231500,231500,231500,231500,0
20230609,162300,20139830500,231500,231500,231500,231500,0
20230609,162200,20139830500,231500,231500,231500,231500,0
20230609,162100,20139830500,231500,231500,231500,231500,0
20230609,162000,20139830500,231500,231500,231500,231500,0
20230609,161900,20139830500,231500,231500,231500,231500,0
20230609,161800,20139830500,231500,231500,231500,231500,0
20230609,161700,20139830500,231500,231500,231500,231500,0
20230609,161600,20139830500,231500,231500,231500,231500,0
20230609,161500,20139830500,231500,231500,231500,231500,0
20230609,161400,20139830500,231500,231500,231500,231500,0
20230609,161300,20139830500,231500,231500,231500,231500,3557
20230609,161200,20139830500,231500,231500,231500,231500,0
20230609,161100,20139830500,231500,231500,231500,231500,0
20230609,161000,20139830500,231500,231500,231500,231500,0
20230609,160900,20139830500,231500,231500,231500,231500,0
20230609,160800,20139830500,231500,231500,231500,231500,0
20230609,160700,20139830500,231500,231500,231500,231500,0
20230609,160600,20139830500,231500,231500,231500,231500,0
20230609,160500,20139830500,231500,231500,231500,231500,0
20230609,160400,20139830500,231500,231500,231500,231500,0
20230609,160300,20139830500,231500,231500,231500,231500,0
20230609,160200,20139830500,231500,231500,231500,231500,0
20230609,160100,20139830500,231500,231500,231500,231500,0
20230609,160000,20139830500,231500,231500,231500,231500,0
20230609,155900,20139830500,231500,231500,231500,231500,0
20230609,155800,20139830500,231500,231500,231500,231500,0
20230609,155700,20139830500,231500,231500,231500,231500,0
20230609,155600,20139830500,231500,231500,231500,231500,0
20230609,155500,20139830500,231500,231500,231500,231500,0
20230609,155400,20139830500,231500,231500,231500,231500,0
20230609,155300,20139830500,231500,231500,231500,231500,0
20230609,155200,20139830500,231500,231500,231500,231500,0
20230609,155100,20139830500,231500,231500,231500,231500,0
20230609,155000,20139830500,231500,231500,231500,231500,0
20230609,154900,20139830500,231500,231500,231500,231500,0
20230609,154800,20139830500,231500,231500,231500,231500,0
20230609,154700,20139830500,231500,231500,231500,231500,0
20230609,154600,20139830500,231500,231500,231500,231500,0
20230609,154500,20139830500,231500,231500,231500,231500,0
20230609,154400,20139830500,231500,231500,231500,231500,0
20230609,154300,20139830500,231500,231500,231500,231500,3557
20230609,154200,20139830500,231500,231500,231500,231500,0
20230609,154100,20139830500,231500,231500,231500,231500,0
20230609,154000,20139830500,231500,231500,231500,231500,0
20230609,153900,20139830500,231500,231500,231500,231500,0
20230609,153800,20139830500,231500,231500,231500,231500,0
20230609,153700,20139830500,231500,231500,231500,231500,0
20230609,153600,20139830500,231500,231500,231500,231500,0
20230609,153500,20139830500,231500,231500,231500,231500,0
20230609,153400,20139830500,231500,231500,231500,231500,0
20230609,153300,20139830500,231500,231500,231500,231500,0
20230609,153200,20139830500,231500,231500,231500,231500,0
20230609,153100,20139830500,231500,231500,231500,231500,0
20230609,153000,20139830500,231500,231500,231500,231500,3557
20230609,152900,19316385000,231000,231000,231000,231000,0
20230609,152800,19316385000,231000,231000,231000,231000,0
20230609,152700,19316385000,231000,231000,231000,231000,0
20230609,152600,19316385000,231000,231000,231000,231000,0
20230609,152500,19316385000,231000,231000,231000,231000,0
20230609,152400,19316385000,231000,231000,231000,231000,0
20230609,152300,19316385000,231000,231000,231000,231000,0
20230609,152200,19316385000,231000,231000,231000,231000,0
20230609,152100,19316385000,231000,231000,231000,231000,0
20230609,152000,19316385000,231000,231000,231000,231000,0
20230609,151900,19316385000,231000,231000,231500,231000,100
20230609,151800,19293269500,231000,231500,231500,231000,187
20230609,151700,19249999000,231500,231000,231500,231000,236
20230609,151600,19195400000,231500,231000,231500,230500,875
20230609,151500,18993304000,231000,230500,231000,230000,486
20230609,151400,18881328000,230500,230500,231000,230000,586
20230609,151300,18746203000,231000,230500,231000,230000,1035
20230609,151200,18507479500,230500,231000,231000,230000,652
20230609,151100,18357178500,230500,230500,231000,230000,771
20230609,151000,18179463000,230500,230500,231500,230000,766
20230609,150900,18002805500,230500,231500,231500,230500,571
20230609,150800,17871044000,231000,231000,231500,230000,653
20230609,150700,17720350000,231000,231000,231000,230000,745
20230609,150600,17548548000,231000,230500,231000,230000,724
20230609,150500,17381808500,230500,231000,231000,230000,899
20230609,150400,17174521500,231500,231500,231500,230500,552
20230609,150300,17047106500,231500,230000,231500,230000,873
20230609,150200,16845528000,230500,231000,231000,230000,567
20230609,150100,16714954000,231000,230500,231500,230000,639
20230609,150000,16567572500,230500,231000,231500,230000,868
20230609,145900,16367388500,230500,231000,231000,230500,607
20230609,145800,16227337500,230500,231500,232000,230500,486
20230609,145700,16115071500,231000,231000,231500,230500,543
20230609,145600,15989810500,230500,231500,232000,230500,934
20230609,145500,15773803500,232000,231500,232000,231500,705
20230609,145400,15610555500,232000,231500,232000,230500,721
20230609,145300,15443720500,231000,231500,232000,231000,574
20230609,145200,15310995500,231000,232000,232000,231000,642
20230609,145100,15162496500,231500,232500,232500,231500,518
20230609,145000,15042498000,232500,232000,232500,231500,684
20230609,144900,14883994500,232500,232500,232500,231500,473
20230609,144800,14774383500,232000,232000,232500,231500,614
20230609,144700,14632109000,231500,232000,232500,231500,467
20230609,144600,14523852500,231500,231500,232000,230500,994
20230609,144500,14293623000,230500,230500,231500,230500,904
20230609,144400,14085015000,231000,230500,231000,230000,503
20230609,144300,13969053500,231000,230500,231000,229500,654
20230609,144200,13818499000,230500,230000,231000,230000,677
20230609,144100,13662597000,230500,230000,231000,230000,381
20230609,144000,13574855000,230000,230000,231000,230000,612
20230609,143900,13433934000,230000,230000,230500,230000,644
20230609,143800,13285745000,230000,230500,231000,230000,386
20230609,143700,13196807500,230500,231000,231000,230000,672
20230609,143600,13042010000,230500,231000,231000,230000,501
20230609,143500,12926545000,231000,230500,231500,230000,877
20230609,143400,12724322500,230500,230500,231500,230000,517
20230609,143300,12605179000,230500,231000,231500,230500,433
20230609,143200,12505311000,231000,231000,231500,230500,690
20230609,143100,12346133000,231000,231000,231500,230000,367
20230609,143000,12261478500,231000,230500,231000,230000,549
20230609,142900,12134888000,231000,230000,231500,230000,645
20230609,142800,11986114000,231000,231000,231000,230000,582
20230609,142700,11851983000,230500,230500,231500,230000,589
20230609,142600,11716150000,231000,230500,231500,230000,456
20230609,142500,11611013000,230500,230500,231500,230000,462
20230609,142400,11504419000,230500,231000,231500,230000,370
20230609,142300,11419079000,231000,230000,231000,230000,668
20230609,142200,11265145000,230500,231000,231000,230000,507
20230609,142100,11148445000,231000,230500,231000,230000,486
20230609,142000,11036485500,230500,230500,231000,230000,515
20230609,141900,10917858500,231000,230500,231000,230000,509
20230609,141800,10800520500,230500,231500,232000,230500,562
20230609,141700,10670612000,231000,231500,232000,230500,568
20230609,141600,10539463500,231500,231000,231500,230500,550
20230609,141500,10412466000,231000,231000,231500,230500,435
20230609,141400,10312103000,231500,231000,231500,231000,449
20230609,141300,10208354500,231000,231500,232000,231000,651
20230609,141200,10057900500,231000,231000,231500,230500,686
20230609,141100,9899367000,230500,231000,231500,230500,342
20230609,141000,9820463000,231000,231000,231500,230500,492
20230609,140900,9706810000,231500,231000,231500,230500,429
20230609,140800,9607677000,231000,231500,231500,230500,639
20230609,140700,9460111500,231000,232000,232000,231000,1024
20230609,140600,9223238500,232000,232500,232500,231500,342
20230609,140500,9144010000,232500,232000,232500,231500,727
20230609,140400,8975347000,232500,233000,233000,232000,661
20230609,140300,8821869500,233000,233000,233000,232500,494
20230609,140200,8706991000,232500,233000,233500,232500,1010
20230609,140100,8471769500,233500,233000,233500,233000,366
20230609,140000,8386483000,233500,233000,233500,233000,534
20230609,135900,8262002000,233000,233000,233500,233000,529
20230609,135800,8138733000,233000,233500,233500,233000,504
20230609,135700,8021256000,233000,234000,234000,233000,556
20230609,135600,7891539000,234000,234000,235000,233500,617
20230609,135500,7747190000,234000,234500,235500,234000,3376
20230609,135400,6955416500,234500,235000,235000,234500,928
20230609,135300,6737553500,235000,235000,235500,234500,1086
20230609,135200,6482415000,235000,235500,235500,235000,307
20230609,135100,6410258500,235500,235000,235500,235000,49
20230609,135000,6398742000,235000,235000,235500,235000,201
20230609,134900,6351442500,235500,235000,235500,235000,81
20230609,134800,6332388500,235000,235000,235500,235000,36
20230609,134700,6323923000,235000,235000,235500,235000,85
20230609,134600,6303932000,235000,235000,235500,235000,117
20230609,134500,6276432500,235500,235000,235500,235000,97
20230609,134400,6253618500,235000,234500,235000,234500,275
20230609,134300,6189006500,234500,234500,235000,234500,31
20230609,134200,6181729000,234500,235000,235000,234500,84
20230609,134100,6162021500,235000,234500,235000,234500,31
20230609,134000,6154743500,234500,234500,235000,234500,69
20230609,133900,6138554000,234500,234500,235000,234500,41
20230609,133800,6128926500,234500,234500,235000,234500,160
20230609,133700,6091405500,234500,235000,235000,234000,67
20230609,133600,6075694500,234500,234500,235000,234500,68
20230609,133500,6059743500,234500,234500,235000,234500,96
20230609,133400,6037220500,234500,234500,235000,234500,149
20230609,133300,6002270500,234500,234500,235000,234500,105
20230609,133200,5977642500,234500,235000,235500,234500,556
20230609,133100,5847042000,235000,235500,235500,235000,146
20230609,133000,5812716000,235500,235500,235500,235000,38
20230609,132900,5803779500,235500,235000,235500,235000,104
20230609,132800,5779317000,235500,235000,235500,235000,34
20230609,132700,5771319000,235500,235000,235500,235000,97
20230609,132600,5748508500,235000,234500,235000,234500,127
20230609,132500,5718667000,234500,235000,235000,234500,29
20230609,132400,5711862500,235000,235000,235000,234500,56
20230609,132300,5698717000,234500,234500,235000,234500,23
20230609,132200,5693321500,234500,234500,235000,234500,90
20230609,132100,5672200500,234500,235000,235000,234500,41
20230609,132000,5662571500,234500,234500,235000,234500,62
20230609,131900,5648024000,235000,234500,235000,234500,32
20230609,131800,5640510000,234500,235000,235000,234500,43
20230609,131700,5630420000,235000,235000,235000,234500,31
20230609,131600,5623139000,235000,234500,235000,234500,34
20230609,131500,5615153500,234500,235000,235000,234500,47
20230609,131400,5604129500,235000,235000,235500,234500,39
20230609,131300,5594965500,234500,234500,235500,234000,634
20230609,131200,5446202000,234000,234500,235000,234000,92
20230609,131100,5424631000,234500,235500,236000,234500,1045
20230609,131000,5178956500,235500,236000,236000,235500,29
20230609,130900,5172122000,235500,235500,236000,235500,143
20230609,130800,5138388500,235500,236000,236000,235500,68
20230609,130700,5122364000,235500,235500,236000,235500,16
20230609,130600,5118592000,235500,236000,236000,235500,28
20230609,130500,5111990000,235500,236500,236500,235500,94
20230609,130400,5089801000,236000,236000,236500,236000,187
20230609,130300,5045652000,236000,236500,236500,236000,41
20230609,130200,5035963000,236500,236000,236500,236000,25
20230609,130100,5030061000,236500,236000,236500,236000,37
20230609,130000,5021315500,236000,236500,236500,236000,303
20230609,125900,4949677000,236500,236000,236500,236000,28
20230609,125800,4943058500,236000,236500,236500,236000,51
20230609,125700,4931012500,236500,236000,236500,236000,15
20230609,125600,4927469000,236000,236000,236500,236000,102
20230609,125500,4903350000,236500,236500,236500,236000,14
20230609,125400,4900042500,236500,236000,236500,236000,32
20230609,125300,4892480000,236000,236000,236500,236000,25
20230609,125200,4886570500,236500,236000,236500,236000,15
20230609,125100,4883026000,236000,236000,236500,236000,44
20230609,125000,4872633500,236000,236500,236500,236000,36
20230609,124900,4864124000,236000,236000,236500,236000,11
20230609,124800,4861527000,236000,236000,236500,236000,134
20230609,124700,4829892500,236500,236000,236500,236000,18
20230609,124600,4825641000,236000,236000,236500,236000,28
20230609,124500,4819022500,236000,236500,236500,236000,85
20230609,124400,4798929000,236500,236000,236500,236000,18
20230609,124300,4794677500,236500,236000,236500,236000,33
20230609,124200,4786877000,236000,236000,236500,236000,23
20230609,124100,4781447000,236500,236000,237000,236000,769
20230609,124000,4599522000,236000,236500,236500,236000,41
20230609,123900,4589836000,236000,236000,236500,236000,17
20230609,123800,4585820500,236500,236500,236500,236000,35
20230609,123700,4577545500,236000,236000,236500,236000,23
20230609,123600,4572111500,236500,236500,236500,236000,33
20230609,123500,4564314000,236000,236000,236500,236000,35
20230609,123400,4556041500,236000,236500,236500,236000,14
20230609,123300,4552734500,236500,236000,236500,236000,27
20230609,123200,4546352500,236000,236500,236500,236000,15
20230609,123100,4542809000,236500,236000,236500,236000,20
20230609,123000,4538085000,236500,236000,236500,236000,144
20230609,122900,4504082500,236000,236500,236500,236000,29
20230609,122800,4497234000,236000,237000,237000,236000,279
20230609,122700,4431250500,237000,236500,237000,236500,15
20230609,122600,4427701000,236500,237000,237000,236500,33
20230609,122500,4419892000,236500,236500,237000,236500,9
20230609,122400,4417762500,236500,236500,237000,236500,16
20230609,122300,4413974500,237000,236500,237000,236500,18
20230609,122200,4409715000,237000,237000,237000,236500,16
20230609,122100,4405926000,236500,236500,237000,236500,15
20230609,122000,4402377500,236500,236500,237000,236500,17
20230609,121900,4398352000,236500,236500,237000,236500,16
20230609,121800,4394567000,237000,236500,237000,236500,110
20230609,121700,4368508500,237000,236500,237000,236500,10
20230609,121600,4366142000,236500,236500,237000,236500,23
20230609,121500,4360698000,236500,236500,237000,236500,12
20230609,121400,4357858500,237000,236500,237000,236500,128
20230609,121300,4327582500,237000,237000,237000,236500,20
20230609,121200,4322847000,237000,236500,237000,236500,53
20230609,121100,4310311000,237000,236500,237000,236500,39
20230609,121000,4301082500,236500,236500,237000,236500,12
20230609,120900,4298243500,237000,236500,237000,236500,18
20230609,120800,4293981500,236500,237000,237000,236500,11
20230609,120700,4291378500,236500,236500,237000,236500,13
20230609,120600,4288302000,236500,236500,237000,236500,107
20230609,120500,4262947500,236500,236500,237000,236500,27
20230609,120400,4256552500,236500,237500,237500,236500,313
20230609,120300,4182371000,237000,237000,237500,237000,24
20230609,120200,4176679500,237000,237000,237500,237000,22
20230609,120100,4171465000,237000,237000,237500,236500,259
20230609,120000,4110080000,237000,237000,237000,236500,27
20230609,115900,4103686500,237000,237000,237000,236500,37
20230609,115800,4094921000,237000,237000,237000,236500,23
20230609,115700,4089475500,236500,236500,237000,236500,41
20230609,115600,4079763000,236500,236500,237000,236500,21
20230609,115500,4074792000,236500,236500,237000,236500,38
20230609,115400,4065804000,236500,236500,237000,236500,15
20230609,115300,4062253500,236500,237000,237000,236500,391
20230609,115200,3969590000,236500,237000,237000,236500,20
20230609,115100,3964854000,236500,236500,237000,236500,11
20230609,115000,3962251500,236500,237000,237000,236500,19
20230609,114900,3957753500,236500,236500,237000,236500,18
20230609,114800,3953495500,237000,236500,237000,236500,19
20230609,114700,3948996500,236500,236500,237000,236500,13
20230609,114600,3945920500,237000,237000,237000,236500,19
20230609,114500,3941423000,236500,236500,237000,236500,13
20230609,114400,3938347500,237000,237000,237000,236500,23
20230609,114300,3932904000,236500,236500,237000,236500,30
20230609,114200,3925802500,236500,237000,237000,236500,212
20230609,114100,3875560000,237000,237500,237500,237000,136
20230609,114000,3843324000,237500,237000,237500,237000,16
20230609,113900,3839530000,237000,237500,237500,237000,16
20230609,113800,3835734000,237000,237500,237500,237000,29
20230609,113700,3828851500,237000,237000,237500,237000,147
20230609,113600,3793955500,237000,237500,237500,237000,79
20230609,113500,3775227000,237000,237500,237500,237000,21
20230609,113400,3770243500,237000,237000,237500,237000,9
20230609,113300,3768110000,237500,237000,237500,237000,22
20230609,113200,3762890000,237000,237000,237500,236500,26
20230609,113100,3756730000,237500,237500,237500,237000,52
20230609,113000,3744402000,237500,237000,237500,236500,86
20230609,112900,3724043000,237500,237000,237500,237000,75
20230609,112800,3706265000,237500,237500,237500,237000,27
20230609,112700,3699857000,237500,237000,237500,237000,44
20230609,112600,3689414500,237000,237000,237500,236500,151
20230609,112500,3653628500,236500,236500,237500,236500,315
20230609,112400,3579009500,236500,236500,237000,236500,62
20230609,112300,3564321000,236500,237000,237000,236500,30
20230609,112200,3557219500,237000,236500,237000,236500,23
20230609,112100,3551775000,236500,237000,237500,236500,325
20230609,112000,3474758000,237500,237500,237500,237000,24
20230609,111900,3469063500,237500,237000,237500,237000,41
20230609,111800,3459345500,237000,237000,237500,237000,118
20230609,111700,3431376000,237000,237500,237500,237000,11
20230609,111600,3428765500,237000,237500,237500,237000,14
20230609,111500,3425444000,237500,237000,237500,237000,17
20230609,111400,3421411000,237500,236500,237500,236500,14
20230609,111300,3418091000,237000,237000,237500,237000,105
20230609,111200,3393200500,237000,237000,237500,237000,95
20230609,111100,3370684000,237500,237500,237500,237000,14
20230609,111000,3367362500,237000,237500,237500,237000,11
20230609,110900,3364754000,237000,236500,237000,236500,126
20230609,110800,3334895000,236500,237500,237500,236500,206
20230609,110700,3286075000,237000,237000,237500,237000,20
20230609,110600,3281330500,237000,237000,237500,237000,21
20230609,110500,3276353000,237000,237000,237500,236500,124
20230609,110400,3246962000,236500,237000,237500,236500,113
20230609,110300,3220181500,237000,237000,237500,237000,126
20230609,110200,3190319000,237500,237500,237500,237000,23
20230609,110100,3184861500,237500,237000,237500,237000,48
20230609,110000,3173480000,237000,237500,237500,237000,73
20230609,105900,3156171000,237500,237000,237500,237000,135
20230609,105800,3124172000,237000,237000,237500,236500,75
20230609,105700,3106395000,237000,237000,237000,236500,199
20230609,105600,3059236000,236500,237000,237500,236500,189
20230609,105500,3014360500,237000,237000,237500,237000,19
20230609,105400,3009852000,237500,237500,237500,237000,221
20230609,105300,2957439500,237500,238000,238000,237500,72
20230609,105200,2940339000,238000,237500,238000,237000,79
20230609,105100,2921573000,237500,237000,237500,236500,960
20230609,105000,2693797500,237000,236500,237000,236500,47
20230609,104900,2682673000,236500,236000,236500,236000,227
20230609,104800,2628991000,236000,236000,236500,236000,12
20230609,104700,2626156500,236000,236500,236500,236000,13
20230609,104600,2623087000,236500,236500,236500,236000,22
20230609,104500,2617888500,236000,236000,236500,236000,31
20230609,104400,2610561500,236500,236000,236500,236000,163
20230609,104300,2572058000,236500,236500,236500,236000,127
20230609,104200,2542078000,235500,236000,236500,235500,615
20230609,104100,2396888000,236000,235500,236000,235500,22
20230609,104000,2391701000,236000,235500,236000,235500,13
20230609,103900,2388636000,235500,236000,236000,235500,39
20230609,103800,2379442500,236000,235500,236000,235500,154
20230609,103700,2343123500,236000,235500,236000,235500,30
20230609,103600,2336050000,236000,235500,236000,235500,55
20230609,103500,2323095000,235500,235000,236000,235000,452
20230609,103400,2216565500,235000,235000,235500,235000,13
20230609,103300,2213507000,235500,235000,235500,235000,18
20230609,103200,2209271500,235000,235000,235500,235000,20
20230609,103100,2204565500,235000,235000,235500,235000,40
20230609,103000,2195159500,235000,235000,235500,235000,19
20230609,102900,2190693000,235000,235000,235000,234500,156
20230609,102800,2154035000,234500,235000,235500,234500,162
20230609,102700,2115963500,235000,235000,235500,235000,22
20230609,102600,2110791500,235000,235000,235500,235000,27
20230609,102500,2104442000,235000,235500,235500,235000,38
20230609,102400,2095502500,235000,235000,235500,235000,59
20230609,102300,2081617500,235500,235500,235500,235000,49
20230609,102200,2070090000,235000,235000,235500,235000,23
20230609,102100,2064681500,235000,235500,235500,235000,36
20230609,102000,2056211000,235500,235000,235500,235000,137
20230609,101900,2023955500,235000,235500,235500,235000,39
20230609,101800,2014779500,235000,235000,235500,234500,198
20230609,101700,1968205500,235000,235000,235000,234500,84
20230609,101600,1948473000,234500,235000,235000,234500,46
20230609,101500,1937671000,234500,235000,235000,234500,28
20230609,101400,1931100000,235000,234000,235000,234000,40
20230609,101300,1921719000,234000,234000,235000,234000,47
20230609,101200,1910699000,235000,234500,235000,234500,111
20230609,101100,1884662500,234500,234500,234500,234000,160
20230609,101000,1847148500,234000,234000,234500,234000,36
20230609,100900,1838714500,234000,234500,234500,234000,232
20230609,100800,1784317000,234500,233500,234500,233500,121
20230609,100700,1756008500,233500,234000,234000,233500,241
20230609,100600,1699622500,233500,234000,234000,233500,35
20230609,100500,1691446500,233500,234000,234000,233500,59
20230609,100400,1677664500,233500,233500,234000,233500,38
20230609,100300,1668781000,234000,233500,234000,233500,48
20230609,100200,1657564000,233500,233500,234000,233500,17
20230609,100100,1653593500,234000,234000,234000,233500,45
20230609,100000,1643077000,233500,234000,234500,233500,157
20230609,095900,1606292500,234500,234000,234500,234000,319
20230609,095800,1531496000,234500,233500,234500,233500,110
20230609,095700,1505750000,234000,234000,234500,233500,36
20230609,095600,1497328500,234000,234000,234500,234000,93
20230609,095500,1475561000,234000,234000,234500,234000,49
20230609,095400,1464086000,234500,234000,234500,234000,42
20230609,095300,1454247000,234000,234500,234500,234000,24
20230609,095200,1448625500,234500,234000,234500,234000,47
20230609,095100,1437622000,234000,234000,234500,234000,62
20230609,095000,1423103500,234500,234000,234500,234000,31
20230609,094900,1415838000,234500,234000,234500,234000,38
20230609,094800,1406945000,234000,234000,234000,233500,111
20230609,094700,1380974000,233500,233500,234000,233500,9
20230609,094600,1378872000,233500,233000,233500,233000,121
20230609,094500,1350622000,233500,233500,233500,233000,19
20230609,094400,1346187500,233500,233000,233500,233000,34
20230609,094300,1338252500,233000,233500,234000,233000,39
20230609,094200,1329144500,234000,234000,234000,234000,9
20230609,094100,1327038500,234000,233500,234000,233500,131
20230609,094000,1296437500,233000,233500,233500,233000,51
20230609,093900,1284532000,233500,234000,234000,233500,166
20230609,093800,1245722000,233500,234000,234000,233500,26
20230609,093700,1239642000,233500,234000,234000,233500,23
20230609,093600,1234263000,233500,233500,234000,233500,15
20230609,093500,1230757000,234000,234000,234000,233500,49
20230609,093400,1219294000,233500,233500,234000,233500,15
20230609,093300,1215787500,233500,233500,234000,233500,17
20230609,093200,1211812000,233500,234000,234000,233500,17
20230609,093100,1207837000,234000,234000,234000,233500,17
20230609,093000,1203862500,233000,234000,234000,233000,198
20230609,092900,1157627000,234000,234000,234000,233500,26
20230609,092800,1151546000,233500,233500,233500,233000,132
20230609,092700,1120727000,233000,233000,233500,233000,160
20230609,092600,1083439000,232500,234000,234000,232500,283
20230609,092500,1017418000,234000,233500,234000,233500,345
20230609,092400,936816500,233500,233000,233500,233000,50
20230609,092300,925153500,233000,233500,233500,233000,17
20230609,092200,921192000,233500,233500,233500,233000,237
20230609,092100,865956500,233500,233500,233500,233000,58
20230609,092000,852416500,233500,233500,233500,233000,64
20230609,091900,837482000,233500,233500,233500,233000,15
20230609,091800,833982500,233000,233000,233500,233000,89
20230609,091700,813210000,233000,233500,233500,233000,13
20230609,091600,810178000,233000,234500,234500,233000,382
20230609,091500,720872000,234000,234500,234500,234000,31
20230609,091400,713605500,234500,234500,234500,234000,49
20230609,091300,702115500,234500,234500,234500,234500,145
20230609,091200,668113000,234500,234500,235000,234500,145
20230609,091100,634105500,234500,235000,235000,234500,22
20230609,091000,628944000,235000,234500,235000,234000,115
20230609,090900,601972500,234000,234500,234500,234000,2
20230609,090800,601504000,234500,234000,234500,233500,408
20230609,090700,505969000,234000,234500,234500,234000,135
20230609,090600,474374500,234500,234500,234500,234500,172
20230609,090500,434040500,235000,235000,235000,234500,51
20230609,090400,422063500,235000,234500,235000,234500,265
20230609,090300,359792000,234500,235500,235500,234500,431
20230609,090200,258570000,235500,235000,235500,235000,264
20230609,090100,196402500,235000,235000,235500,235000,101
20230609,090000,172657000,235000,236500,236500,235000,733