KissMeData/181710/min/candle-20230612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,210300,1328979900,25550,25550,25550,25550,3925
20230612,210200,1328979900,25550,25550,25550,25550,0
20230612,210100,1328979900,25550,25550,25550,25550,0
20230612,210000,1328979900,25550,25550,25550,25550,0
20230612,205900,1328979900,25550,25550,25550,25550,0
20230612,205800,1328979900,25550,25550,25550,25550,0
20230612,205700,1328979900,25550,25550,25550,25550,0
20230612,205600,1328979900,25550,25550,25550,25550,0
20230612,205500,1328979900,25550,25550,25550,25550,0
20230612,205400,1328979900,25550,25550,25550,25550,0
20230612,205300,1328979900,25550,25550,25550,25550,0
20230612,205200,1328979900,25550,25550,25550,25550,0
20230612,205100,1328979900,25550,25550,25550,25550,0
20230612,205000,1328979900,25550,25550,25550,25550,0
20230612,204900,1328979900,25550,25550,25550,25550,0
20230612,204800,1328979900,25550,25550,25550,25550,0
20230612,204700,1328979900,25550,25550,25550,25550,0
20230612,204600,1328979900,25550,25550,25550,25550,0
20230612,204500,1328979900,25550,25550,25550,25550,0
20230612,204400,1328979900,25550,25550,25550,25550,0
20230612,204300,1328979900,25550,25550,25550,25550,0
20230612,204200,1328979900,25550,25550,25550,25550,0
20230612,204100,1328979900,25550,25550,25550,25550,0
20230612,204000,1328979900,25550,25550,25550,25550,0
20230612,203900,1328979900,25550,25550,25550,25550,0
20230612,203800,1328979900,25550,25550,25550,25550,0
20230612,203700,1328979900,25550,25550,25550,25550,0
20230612,203600,1328979900,25550,25550,25550,25550,0
20230612,203500,1328979900,25550,25550,25550,25550,0
20230612,203400,1328979900,25550,25550,25550,25550,0
20230612,203300,1328979900,25550,25550,25550,25550,3925
20230612,203200,1328979900,25550,25550,25550,25550,0
20230612,203100,1328979900,25550,25550,25550,25550,0
20230612,203000,1328979900,25550,25550,25550,25550,0
20230612,202900,1328979900,25550,25550,25550,25550,0
20230612,202800,1328979900,25550,25550,25550,25550,0
20230612,202700,1328979900,25550,25550,25550,25550,0
20230612,202600,1328979900,25550,25550,25550,25550,0
20230612,202500,1328979900,25550,25550,25550,25550,0
20230612,202400,1328979900,25550,25550,25550,25550,0
20230612,202300,1328979900,25550,25550,25550,25550,0
20230612,202200,1328979900,25550,25550,25550,25550,0
20230612,202100,1328979900,25550,25550,25550,25550,0
20230612,202000,1328979900,25550,25550,25550,25550,0
20230612,201900,1328979900,25550,25550,25550,25550,0
20230612,201800,1328979900,25550,25550,25550,25550,0
20230612,201700,1328979900,25550,25550,25550,25550,0
20230612,201600,1328979900,25550,25550,25550,25550,0
20230612,201500,1328979900,25550,25550,25550,25550,0
20230612,201400,1328979900,25550,25550,25550,25550,0
20230612,201300,1328979900,25550,25550,25550,25550,0
20230612,201200,1328979900,25550,25550,25550,25550,0
20230612,201100,1328979900,25550,25550,25550,25550,0
20230612,201000,1328979900,25550,25550,25550,25550,0
20230612,200900,1328979900,25550,25550,25550,25550,0
20230612,200800,1328979900,25550,25550,25550,25550,0
20230612,200700,1328979900,25550,25550,25550,25550,0
20230612,200600,1328979900,25550,25550,25550,25550,0
20230612,200500,1328979900,25550,25550,25550,25550,0
20230612,200400,1328979900,25550,25550,25550,25550,0
20230612,200300,1328979900,25550,25550,25550,25550,3925
20230612,200200,1328979900,25550,25550,25550,25550,0
20230612,200100,1328979900,25550,25550,25550,25550,0
20230612,200000,1328979900,25550,25550,25550,25550,0
20230612,195900,1328979900,25550,25550,25550,25550,0
20230612,195800,1328979900,25550,25550,25550,25550,0
20230612,195700,1328979900,25550,25550,25550,25550,0
20230612,195600,1328979900,25550,25550,25550,25550,0
20230612,195500,1328979900,25550,25550,25550,25550,0
20230612,195400,1328979900,25550,25550,25550,25550,0
20230612,195300,1328979900,25550,25550,25550,25550,0
20230612,195200,1328979900,25550,25550,25550,25550,0
20230612,195100,1328979900,25550,25550,25550,25550,0
20230612,195000,1328979900,25550,25550,25550,25550,0
20230612,194900,1328979900,25550,25550,25550,25550,0
20230612,194800,1328979900,25550,25550,25550,25550,0
20230612,194700,1328979900,25550,25550,25550,25550,0
20230612,194600,1328979900,25550,25550,25550,25550,0
20230612,194500,1328979900,25550,25550,25550,25550,0
20230612,194400,1328979900,25550,25550,25550,25550,0
20230612,194300,1328979900,25550,25550,25550,25550,0
20230612,194200,1328979900,25550,25550,25550,25550,0
20230612,194100,1328979900,25550,25550,25550,25550,0
20230612,194000,1328979900,25550,25550,25550,25550,0
20230612,193900,1328979900,25550,25550,25550,25550,0
20230612,193800,1328979900,25550,25550,25550,25550,0
20230612,193700,1328979900,25550,25550,25550,25550,0
20230612,193600,1328979900,25550,25550,25550,25550,0
20230612,193500,1328979900,25550,25550,25550,25550,0
20230612,193400,1328979900,25550,25550,25550,25550,0
20230612,193300,1328979900,25550,25550,25550,25550,3925
20230612,193200,1328979900,25550,25550,25550,25550,0
20230612,193100,1328979900,25550,25550,25550,25550,0
20230612,193000,1328979900,25550,25550,25550,25550,0
20230612,192900,1328979900,25550,25550,25550,25550,0
20230612,192800,1328979900,25550,25550,25550,25550,0
20230612,192700,1328979900,25550,25550,25550,25550,0
20230612,192600,1328979900,25550,25550,25550,25550,0
20230612,192500,1328979900,25550,25550,25550,25550,0
20230612,192400,1328979900,25550,25550,25550,25550,0
20230612,192300,1328979900,25550,25550,25550,25550,0
20230612,192200,1328979900,25550,25550,25550,25550,0
20230612,192100,1328979900,25550,25550,25550,25550,0
20230612,192000,1328979900,25550,25550,25550,25550,0
20230612,191900,1328979900,25550,25550,25550,25550,0
20230612,191800,1328979900,25550,25550,25550,25550,0
20230612,191700,1328979900,25550,25550,25550,25550,0
20230612,191600,1328979900,25550,25550,25550,25550,0
20230612,191500,1328979900,25550,25550,25550,25550,0
20230612,191400,1328979900,25550,25550,25550,25550,0
20230612,191300,1328979900,25550,25550,25550,25550,0
20230612,191200,1328979900,25550,25550,25550,25550,0
20230612,191100,1328979900,25550,25550,25550,25550,0
20230612,191000,1328979900,25550,25550,25550,25550,0
20230612,190900,1328979900,25550,25550,25550,25550,0
20230612,190800,1328979900,25550,25550,25550,25550,0
20230612,190700,1328979900,25550,25550,25550,25550,0
20230612,190600,1328979900,25550,25550,25550,25550,0
20230612,190500,1328979900,25550,25550,25550,25550,0
20230612,190400,1328979900,25550,25550,25550,25550,0
20230612,190300,1328979900,25550,25550,25550,25550,3925
20230612,190200,1328979900,25550,25550,25550,25550,0
20230612,190100,1328979900,25550,25550,25550,25550,0
20230612,190000,1328979900,25550,25550,25550,25550,0
20230612,185900,1328979900,25550,25550,25550,25550,0
20230612,185800,1328979900,25550,25550,25550,25550,0
20230612,185700,1328979900,25550,25550,25550,25550,0
20230612,185600,1328979900,25550,25550,25550,25550,0
20230612,185500,1328979900,25550,25550,25550,25550,0
20230612,185400,1328979900,25550,25550,25550,25550,0
20230612,185300,1328979900,25550,25550,25550,25550,0
20230612,185200,1328979900,25550,25550,25550,25550,0
20230612,185100,1328979900,25550,25550,25550,25550,0
20230612,185000,1328979900,25550,25550,25550,25550,0
20230612,184900,1328979900,25550,25550,25550,25550,0
20230612,184800,1328979900,25550,25550,25550,25550,0
20230612,184700,1328979900,25550,25550,25550,25550,0
20230612,184600,1328979900,25550,25550,25550,25550,0
20230612,184500,1328979900,25550,25550,25550,25550,0
20230612,184400,1328979900,25550,25550,25550,25550,0
20230612,184300,1328979900,25550,25550,25550,25550,0
20230612,184200,1328979900,25550,25550,25550,25550,0
20230612,184100,1328979900,25550,25550,25550,25550,0
20230612,184000,1328979900,25550,25550,25550,25550,0
20230612,183900,1328979900,25550,25550,25550,25550,0
20230612,183800,1328979900,25550,25550,25550,25550,0
20230612,183700,1328979900,25550,25550,25550,25550,0
20230612,183600,1328979900,25550,25550,25550,25550,0
20230612,183500,1328979900,25550,25550,25550,25550,0
20230612,183400,1328979900,25550,25550,25550,25550,0
20230612,183300,1328979900,25550,25550,25550,25550,3925
20230612,183200,1328979900,25550,25550,25550,25550,0
20230612,183100,1328979900,25550,25550,25550,25550,0
20230612,183000,1328979900,25550,25550,25550,25550,0
20230612,182900,1328979900,25550,25550,25550,25550,0
20230612,182800,1328979900,25550,25550,25550,25550,0
20230612,182700,1328979900,25550,25550,25550,25550,0
20230612,182600,1328979900,25550,25550,25550,25550,0
20230612,182500,1328979900,25550,25550,25550,25550,0
20230612,182400,1328979900,25550,25550,25550,25550,0
20230612,182300,1328979900,25550,25550,25550,25550,0
20230612,182200,1328979900,25550,25550,25550,25550,0
20230612,182100,1328979900,25550,25550,25550,25550,0
20230612,182000,1328979900,25550,25550,25550,25550,0
20230612,181900,1328979900,25550,25550,25550,25550,0
20230612,181800,1328979900,25550,25550,25550,25550,0
20230612,181700,1328979900,25550,25550,25550,25550,0
20230612,181600,1328979900,25550,25550,25550,25550,0
20230612,181500,1328979900,25550,25550,25550,25550,0
20230612,181400,1328979900,25550,25550,25550,25550,0
20230612,181300,1328979900,25550,25550,25550,25550,0
20230612,181200,1328979900,25550,25550,25550,25550,0
20230612,181100,1328979900,25550,25550,25550,25550,0
20230612,181000,1328979900,25550,25550,25550,25550,0
20230612,180900,1328979900,25550,25550,25550,25550,0
20230612,180800,1328979900,25550,25550,25550,25550,0
20230612,180700,1328979900,25550,25550,25550,25550,0
20230612,180600,1328979900,25550,25550,25550,25550,0
20230612,180500,1328979900,25550,25550,25550,25550,0
20230612,180400,1328979900,25550,25550,25550,25550,0
20230612,180300,1328979900,25550,25550,25550,25550,3925
20230612,180200,1328979900,25550,25550,25550,25550,0
20230612,180100,1328979900,25550,25550,25550,25550,0
20230612,180000,1328979900,25550,25550,25550,25550,0
20230612,175900,1328979900,25550,25550,25550,25550,0
20230612,175800,1328979900,25550,25550,25550,25550,0
20230612,175700,1328979900,25550,25550,25550,25550,0
20230612,175600,1328979900,25550,25550,25550,25550,0
20230612,175500,1328979900,25550,25550,25550,25550,0
20230612,175400,1328979900,25550,25550,25550,25550,0
20230612,175300,1328979900,25550,25550,25550,25550,0
20230612,175200,1328979900,25550,25550,25550,25550,0
20230612,175100,1328979900,25550,25550,25550,25550,0
20230612,175000,1328979900,25550,25550,25550,25550,0
20230612,174900,1328979900,25550,25550,25550,25550,0
20230612,174800,1328979900,25550,25550,25550,25550,0
20230612,174700,1328979900,25550,25550,25550,25550,0
20230612,174600,1328979900,25550,25550,25550,25550,0
20230612,174500,1328979900,25550,25550,25550,25550,0
20230612,174400,1328979900,25550,25550,25550,25550,0
20230612,174300,1328979900,25550,25550,25550,25550,0
20230612,174200,1328979900,25550,25550,25550,25550,0
20230612,174100,1328979900,25550,25550,25550,25550,0
20230612,174000,1328979900,25550,25550,25550,25550,0
20230612,173900,1328979900,25550,25550,25550,25550,0
20230612,173800,1328979900,25550,25550,25550,25550,0
20230612,173700,1328979900,25550,25550,25550,25550,0
20230612,173600,1328979900,25550,25550,25550,25550,0
20230612,173500,1328979900,25550,25550,25550,25550,0
20230612,173400,1328979900,25550,25550,25550,25550,0
20230612,173300,1328979900,25550,25550,25550,25550,3925
20230612,173200,1328979900,25550,25550,25550,25550,0
20230612,173100,1328979900,25550,25550,25550,25550,0
20230612,173000,1328979900,25550,25550,25550,25550,0
20230612,172900,1328979900,25550,25550,25550,25550,0
20230612,172800,1328979900,25550,25550,25550,25550,0
20230612,172700,1328979900,25550,25550,25550,25550,0
20230612,172600,1328979900,25550,25550,25550,25550,0
20230612,172500,1328979900,25550,25550,25550,25550,0
20230612,172400,1328979900,25550,25550,25550,25550,0
20230612,172300,1328979900,25550,25550,25550,25550,0
20230612,172200,1328979900,25550,25550,25550,25550,0
20230612,172100,1328979900,25550,25550,25550,25550,0
20230612,172000,1328979900,25550,25550,25550,25550,0
20230612,171900,1328979900,25550,25550,25550,25550,0
20230612,171800,1328979900,25550,25550,25550,25550,0
20230612,171700,1328979900,25550,25550,25550,25550,0
20230612,171600,1328979900,25550,25550,25550,25550,0
20230612,171500,1328979900,25550,25550,25550,25550,0
20230612,171400,1328979900,25550,25550,25550,25550,0
20230612,171300,1328979900,25550,25550,25550,25550,0
20230612,171200,1328979900,25550,25550,25550,25550,0
20230612,171100,1328979900,25550,25550,25550,25550,0
20230612,171000,1328979900,25550,25550,25550,25550,0
20230612,170900,1328979900,25550,25550,25550,25550,0
20230612,170800,1328979900,25550,25550,25550,25550,0
20230612,170700,1328979900,25550,25550,25550,25550,0
20230612,170600,1328979900,25550,25550,25550,25550,0
20230612,170500,1328979900,25550,25550,25550,25550,0
20230612,170400,1328979900,25550,25550,25550,25550,0
20230612,170300,1328979900,25550,25550,25550,25550,3925
20230612,170200,1328979900,25550,25550,25550,25550,0
20230612,170100,1328979900,25550,25550,25550,25550,0
20230612,170000,1328979900,25550,25550,25550,25550,0
20230612,165900,1328979900,25550,25550,25550,25550,0
20230612,165800,1328979900,25550,25550,25550,25550,0
20230612,165700,1328979900,25550,25550,25550,25550,0
20230612,165600,1328979900,25550,25550,25550,25550,0
20230612,165500,1328979900,25550,25550,25550,25550,0
20230612,165400,1328979900,25550,25550,25550,25550,0
20230612,165300,1328979900,25550,25550,25550,25550,0
20230612,165200,1328979900,25550,25550,25550,25550,0
20230612,165100,1328979900,25550,25550,25550,25550,0
20230612,165000,1328979900,25550,25550,25550,25550,0
20230612,164900,1328979900,25550,25550,25550,25550,0
20230612,164800,1328979900,25550,25550,25550,25550,0
20230612,164700,1328979900,25550,25550,25550,25550,0
20230612,164600,1328979900,25550,25550,25550,25550,0
20230612,164500,1328979900,25550,25550,25550,25550,0
20230612,164400,1328979900,25550,25550,25550,25550,0
20230612,164300,1328979900,25550,25550,25550,25550,0
20230612,164200,1328979900,25550,25550,25550,25550,0
20230612,164100,1328979900,25550,25550,25550,25550,0
20230612,164000,1328979900,25550,25550,25550,25550,0
20230612,163900,1328979900,25550,25550,25550,25550,0
20230612,163800,1328979900,25550,25550,25550,25550,0
20230612,163700,1328979900,25550,25550,25550,25550,0
20230612,163600,1328979900,25550,25550,25550,25550,0
20230612,163500,1328979900,25550,25550,25550,25550,0
20230612,163400,1328979900,25550,25550,25550,25550,0
20230612,163300,1328979900,25550,25550,25550,25550,3925
20230612,163200,1328979900,25550,25550,25550,25550,0
20230612,163100,1328979900,25550,25550,25550,25550,0
20230612,163000,1328979900,25550,25550,25550,25550,0
20230612,162900,1328979900,25550,25550,25550,25550,0
20230612,162800,1328979900,25550,25550,25550,25550,0
20230612,162700,1328979900,25550,25550,25550,25550,0
20230612,162600,1328979900,25550,25550,25550,25550,0
20230612,162500,1328979900,25550,25550,25550,25550,0
20230612,162400,1328979900,25550,25550,25550,25550,0
20230612,162300,1328979900,25550,25550,25550,25550,0
20230612,162200,1328979900,25550,25550,25550,25550,0
20230612,162100,1328979900,25550,25550,25550,25550,0
20230612,162000,1328979900,25550,25550,25550,25550,0
20230612,161900,1328979900,25550,25550,25550,25550,0
20230612,161800,1328979900,25550,25550,25550,25550,0
20230612,161700,1328979900,25550,25550,25550,25550,0
20230612,161600,1328979900,25550,25550,25550,25550,0
20230612,161500,1328979900,25550,25550,25550,25550,0
20230612,161400,1328979900,25550,25550,25550,25550,0
20230612,161300,1328979900,25550,25550,25550,25550,0
20230612,161200,1328979900,25550,25550,25550,25550,0
20230612,161100,1328979900,25550,25550,25550,25550,0
20230612,161000,1328979900,25550,25550,25550,25550,0
20230612,160900,1328979900,25550,25550,25550,25550,0
20230612,160800,1328979900,25550,25550,25550,25550,0
20230612,160700,1328979900,25550,25550,25550,25550,0
20230612,160600,1328979900,25550,25550,25550,25550,0
20230612,160500,1328979900,25550,25550,25550,25550,0
20230612,160400,1328979900,25550,25550,25550,25550,0
20230612,160300,1328979900,25550,25550,25550,25550,3925
20230612,160200,1328979900,25550,25550,25550,25550,0
20230612,160100,1328979900,25550,25550,25550,25550,0
20230612,160000,1328979900,25550,25550,25550,25550,0
20230612,155900,1328979900,25550,25550,25550,25550,0
20230612,155800,1328979900,25550,25550,25550,25550,0
20230612,155700,1328979900,25550,25550,25550,25550,0
20230612,155600,1328979900,25550,25550,25550,25550,0
20230612,155500,1328979900,25550,25550,25550,25550,0
20230612,155400,1328979900,25550,25550,25550,25550,0
20230612,155300,1328979900,25550,25550,25550,25550,0
20230612,155200,1328979900,25550,25550,25550,25550,0
20230612,155100,1328979900,25550,25550,25550,25550,0
20230612,155000,1328979900,25550,25550,25550,25550,0
20230612,154900,1328979900,25550,25550,25550,25550,0
20230612,154800,1328979900,25550,25550,25550,25550,0
20230612,154700,1328979900,25550,25550,25550,25550,0
20230612,154600,1328979900,25550,25550,25550,25550,0
20230612,154500,1328979900,25550,25550,25550,25550,0
20230612,154400,1328979900,25550,25550,25550,25550,0
20230612,154300,1328979900,25550,25550,25550,25550,0
20230612,154200,1328979900,25550,25550,25550,25550,0
20230612,154100,1328979900,25550,25550,25550,25550,0
20230612,154000,1328979900,25550,25550,25550,25550,0
20230612,153900,1328979900,25550,25550,25550,25550,0
20230612,153800,1328979900,25550,25550,25550,25550,0
20230612,153700,1328979900,25550,25550,25550,25550,0
20230612,153600,1328979900,25550,25550,25550,25550,0
20230612,153500,1328979900,25550,25550,25550,25550,0
20230612,153400,1328979900,25550,25550,25550,25550,0
20230612,153300,1328979900,25550,25550,25550,25550,3925
20230612,153200,1328979900,25550,25550,25550,25550,0
20230612,153100,1328979900,25550,25550,25550,25550,0
20230612,153000,1328979900,25550,25550,25550,25550,3925
20230612,152900,1228696150,25700,25700,25700,25700,0
20230612,152800,1228696150,25700,25700,25700,25700,0
20230612,152700,1228696150,25700,25700,25700,25700,0
20230612,152600,1228696150,25700,25700,25700,25700,0
20230612,152500,1228696150,25700,25700,25700,25700,0
20230612,152400,1228696150,25700,25700,25700,25700,0
20230612,152300,1228696150,25700,25700,25700,25700,0
20230612,152200,1228696150,25700,25700,25700,25700,0
20230612,152100,1228696150,25700,25700,25700,25700,0
20230612,152000,1228696150,25700,25700,25700,25700,0
20230612,151900,1228696150,25700,25700,25700,25650,87
20230612,151800,1226461300,25700,25600,25700,25600,112
20230612,151700,1223585000,25650,25650,25650,25650,12
20230612,151600,1223277200,25600,25650,25650,25600,31
20230612,151500,1222483000,25600,25600,25650,25600,144
20230612,151400,1218795950,25650,25650,25650,25600,255
20230612,151300,1212256500,25600,25650,25650,25600,169
20230612,151200,1207929550,25600,25600,25650,25600,120
20230612,151100,1204853800,25600,25650,25650,25600,277
20230612,151000,1197759600,25600,25600,25600,25550,212
20230612,150900,1192332650,25550,25600,25650,25550,301
20230612,150800,1184633050,25600,25600,25600,25600,185
20230612,150700,1179897050,25650,25650,25650,25600,34
20230612,150600,1179026450,25550,25550,25700,25550,379
20230612,150500,1169320200,25550,25650,25650,25550,258
20230612,150400,1162718550,25600,25650,25650,25550,106
20230612,150300,1160005500,25600,25600,25650,25550,229
20230612,150200,1154138500,25650,25700,25700,25550,139
20230612,150100,1150568900,25550,25650,25700,25550,426
20230612,150000,1139674700,25600,25650,25700,25600,57
20230612,145900,1138213650,25700,25650,25700,25600,221
20230612,145800,1132550700,25600,25650,25700,25600,133
20230612,145700,1129137350,25700,25600,25700,25600,121
20230612,145600,1126037200,25650,25650,25750,25600,245
20230612,145500,1119758850,25650,25650,25700,25600,140
20230612,145400,1116169050,25650,25600,25750,25600,133
20230612,145300,1112754450,25650,25600,25750,25600,384
20230612,145200,1102913500,25700,25650,25700,25600,151
20230612,145100,1099046450,25650,25650,25750,25600,154
20230612,145000,1095094250,25600,25650,25650,25600,243
20230612,144900,1088863750,25650,25650,25750,25650,165
20230612,144800,1084626800,25650,25650,25750,25650,178
20230612,144700,1080056950,25650,25600,25700,25600,328
20230612,144600,1071638400,25650,25650,25700,25600,159
20230612,144500,1067561650,25650,25600,25650,25600,114
20230612,144400,1064641050,25700,25650,25700,25600,299
20230612,144300,1056977150,25650,25600,25650,25600,156
20230612,144200,1052978550,25600,25600,25650,25600,122
20230612,144100,1049855200,25600,25600,25650,25600,194
20230612,144000,1044886300,25600,25600,25650,25600,145
20230612,143900,1041173350,25600,25600,25650,25600,177
20230612,143800,1036639600,25600,25650,25650,25600,304
20230612,143700,1028856900,25600,25650,25700,25600,260
20230612,143600,1022189200,25650,25650,25700,25650,127
20230612,143500,1018929500,25600,25700,25700,25600,184
20230612,143400,1014211100,25650,25650,25700,25600,147
20230612,143300,1010439800,25650,25650,25650,25600,147
20230612,143200,1006673100,25650,25650,25700,25600,448
20230612,143100,995183050,25650,25650,25700,25650,120
20230612,143000,992102750,25650,25650,25650,25650,132
20230612,142900,988716950,25650,25600,25750,25600,247
20230612,142800,982378900,25650,25700,25700,25600,310
20230612,142700,974431950,25700,25650,25700,25650,204
20230612,142600,969193650,25650,25700,25700,25650,171
20230612,142500,964805400,25650,25600,25700,25600,160
20230612,142400,960703600,25650,25650,25750,25600,144
20230612,142300,957010900,25650,25650,25750,25600,191
20230612,142200,952115600,25650,25650,25750,25600,432
20230612,142100,941034000,25700,25600,25700,25600,143
20230612,142000,937368300,25600,25600,25650,25600,204
20230612,141900,932145800,25600,25600,25650,25600,171
20230612,141800,927768100,25600,25600,25650,25600,80
20230612,141700,925719950,25600,25650,25700,25600,343
20230612,141600,916927600,25650,25650,25650,25650,115
20230612,141500,913977850,25650,25650,25700,25650,158
20230612,141400,909925000,25650,25650,25700,25650,307
20230612,141300,902045150,25650,25650,25700,25650,157
20230612,141200,898018050,25650,25650,25700,25650,327
20230612,141100,889630400,25700,25650,25700,25650,259
20230612,141000,882980050,25650,25650,25700,25650,132
20230612,140900,879593900,25650,25650,25700,25650,103
20230612,140800,876951550,25650,25700,25750,25650,399
20230612,140700,866703800,25700,25700,25750,25700,131
20230612,140600,863336950,25700,25700,25700,25700,105
20230612,140500,860638450,25700,25650,25700,25650,191
20230612,140400,855737850,25700,25700,25750,25650,592
20230612,140300,840524950,25700,25700,25750,25700,189
20230612,140200,835662300,25700,25700,25700,25700,123
20230612,140100,832501200,25700,25700,25750,25700,281
20230612,140000,825276700,25700,25750,25750,25700,111
20230612,135900,822419250,25750,25700,25750,25700,312
20230612,135800,814386800,25700,25750,25750,25700,777
20230612,135700,794384700,25800,25750,25800,25750,201
20230612,135600,789208350,25800,25750,25800,25750,115
20230612,135500,786244800,25750,25800,25800,25750,151
20230612,135400,782355600,25750,25750,25800,25750,268
20230612,135300,775450200,25750,25750,25800,25750,73
20230612,135200,773570300,25800,25800,25800,25750,258
20230612,135100,766921550,25750,25800,25800,25750,125
20230612,135000,763699900,25750,25750,25800,25750,228
20230612,134900,757820900,25750,25750,25800,25750,169
20230612,134800,753468400,25800,25800,25800,25750,208
20230612,134700,748102500,25750,25750,25800,25750,193
20230612,134600,743132500,25700,25700,25700,25700,128
20230612,134500,739842900,25700,25700,25750,25700,89
20230612,134400,737555500,25700,25700,25750,25700,98
20230612,134300,735035900,25700,25700,25750,25700,242
20230612,134200,728816250,25700,25700,25700,25700,63
20230612,134100,727197150,25700,25700,25700,25700,83
20230612,134000,725064050,25700,25750,25750,25700,146
20230612,133900,721311600,25700,25700,25700,25700,108
20230612,133800,718536000,25700,25700,25700,25700,51
20230612,133700,717225300,25750,25800,25850,25750,1381
20230612,133600,681606650,25850,25800,25850,25800,81
20230612,133500,679516600,25800,25800,25800,25800,79
20230612,133400,677478400,25800,25850,25900,25800,1193
20230612,133300,646643150,25900,25850,25900,25850,54
20230612,133200,645246750,25850,25850,25850,25850,53
20230612,133100,643876700,25850,25850,25850,25850,107
20230612,133000,641110750,25850,25900,25900,25850,212
20230612,132900,635629700,25900,25900,25900,25900,3
20230612,132800,635552000,25900,25900,25900,25900,11
20230612,132700,635267100,25900,25950,25950,25900,317
20230612,132600,627056600,25950,25950,25950,25950,8
20230612,132500,626849000,25900,25900,25900,25900,22
20230612,132400,626279200,25900,25850,25900,25850,271
20230612,132300,619260750,25900,25900,25900,25900,13
20230612,132200,618924050,25900,25850,25900,25850,22
20230612,132100,618354350,25900,25900,25900,25900,607
20230612,132000,602633050,25850,25900,25900,25850,5
20230612,131900,602503600,25900,25950,25950,25900,158
20230612,131800,598411150,25900,25900,25900,25900,67
20230612,131700,596675850,25900,25900,25900,25900,14
20230612,131600,596313250,25900,25950,25950,25900,230
20230612,131500,590355850,25950,25950,25950,25950,1
20230612,131400,590329900,25900,25900,25950,25900,10
20230612,131300,590070850,25950,25950,25950,25950,8
20230612,131200,589863250,25900,25950,25950,25900,47
20230612,131100,588645750,25900,25900,25900,25900,2
20230612,131000,588593950,25900,25900,25950,25900,105
20230612,130900,585869450,25950,25900,25950,25900,15
20230612,130800,585480450,25900,25900,25900,25900,1
20230612,130700,585454550,25950,25950,25950,25950,2
20230612,130600,585402650,25950,25950,25950,25900,10
20230612,130500,585143200,25950,25900,25950,25850,122
20230612,130400,581983300,25900,25900,25900,25900,4
20230612,130300,581879700,25950,25850,25950,25850,115
20230612,130200,578901250,25900,25950,25950,25900,954
20230612,130100,554191950,25950,25900,25950,25900,26
20230612,130000,553517300,25950,25950,25950,25950,23
20230612,125900,552920450,25950,25950,25950,25900,12
20230612,125800,552609100,25900,25900,25900,25900,256
20230612,125700,545978700,25900,25950,25950,25900,32
20230612,125600,545149500,25950,25950,25950,25950,3
20230612,125500,545071650,25950,25900,25950,25900,19
20230612,125400,544579100,25900,25900,25900,25900,130
20230612,125300,541212100,25900,25950,25950,25900,51
20230612,125200,539888700,25950,25950,25950,25950,9
20230612,125100,539655150,25900,25950,25950,25900,17
20230612,125000,539214050,25900,25900,25900,25900,0
20230612,124900,539214050,25900,25950,25950,25900,7
20230612,124800,539032450,25950,25950,25950,25950,4
20230612,124700,538928650,25900,25950,25950,25900,147
20230612,124600,535114100,25950,25900,25950,25900,12
20230612,124500,534803150,25950,25950,25950,25950,10
20230612,124400,534543650,25900,25900,25900,25900,1
20230612,124300,534517750,25950,25950,25950,25950,2
20230612,124200,534465850,25950,25950,25950,25900,9
20230612,124100,534232350,25950,25900,25950,25900,38
20230612,124000,533247750,25900,25950,25950,25900,6
20230612,123900,533092150,25950,25950,25950,25950,3
20230612,123800,533014300,25950,25900,25950,25900,13
20230612,123700,532677100,25900,25900,25900,25900,241
20230612,123600,526435200,25850,25850,25850,25850,6
20230612,123500,526280100,25850,25900,25900,25850,223
20230612,123400,520515000,25900,25850,25900,25850,10
20230612,123300,520256450,25850,25850,25850,25850,18
20230612,123200,519791150,25850,25950,25950,25850,350
20230612,123100,510726050,25900,25950,25950,25900,94
20230612,123000,508291200,25900,25900,25900,25900,2
20230612,122900,508239400,25900,25900,25900,25900,8
20230612,122800,508032200,25900,25950,25950,25900,10
20230612,122700,507772750,25900,25900,25950,25900,33
20230612,122600,506916850,25900,25900,25900,25900,0
20230612,122500,506916850,25900,25900,25950,25900,42
20230612,122400,505828750,25950,25900,25950,25900,34
20230612,122300,504947950,25900,25900,25900,25900,2
20230612,122200,504896150,25900,25900,25900,25900,2
20230612,122100,504844350,25950,25950,25950,25950,87
20230612,122000,502586700,25950,25950,25950,25950,0
20230612,121900,502586700,25950,25950,25950,25950,5
20230612,121800,502456950,26000,25950,26000,25950,191
20230612,121700,497500200,25900,25900,25950,25900,75
20230612,121600,495554400,25900,25900,25900,25900,1
20230612,121500,495528500,25900,25900,25900,25900,12
20230612,121400,495217700,25950,25950,25950,25950,14
20230612,121300,494854400,25900,25900,25900,25900,9
20230612,121200,494621300,25950,25950,25950,25950,3
20230612,121100,494543450,25900,25950,25950,25900,24
20230612,121000,493921100,25950,25950,25950,25950,30
20230612,120900,493142600,25900,25950,25950,25900,11
20230612,120800,492857600,25950,25950,25950,25900,9
20230612,120700,492624150,25900,25900,25950,25900,65
20230612,120600,490940300,25900,25950,25950,25900,2
20230612,120500,490888450,25950,25950,25950,25950,0
20230612,120400,490888450,25950,25900,25950,25900,98
20230612,120300,488349750,25900,25900,25900,25900,135
20230612,120200,484853250,25900,25900,25900,25900,1
20230612,120100,484827350,25900,25950,25950,25900,7
20230612,120000,484645750,25950,25900,25950,25900,11
20230612,115900,484360500,25900,25900,25900,25900,17
20230612,115800,483920200,25900,25900,25900,25900,18
20230612,115700,483454000,25900,25900,25950,25900,11
20230612,115600,483168800,25900,25900,25900,25900,10
20230612,115500,482909800,25900,25900,25900,25900,10
20230612,115400,482650800,25900,25950,25950,25900,16
20230612,115300,482235900,25900,25950,25950,25900,970
20230612,115200,457104600,25950,26000,26000,25950,5
20230612,115100,456974750,26000,25950,26000,25950,9
20230612,115000,456741000,25950,25950,26000,25950,12
20230612,114900,456429300,25950,25950,25950,25950,6
20230612,114800,456273600,25950,25950,25950,25950,4
20230612,114700,456169800,25950,25900,25950,25900,224
20230612,114600,450357150,25900,25900,25900,25900,15
20230612,114500,449968650,25900,25900,25900,25900,8
20230612,114400,449761450,25900,25900,25900,25900,20
20230612,114300,449243450,25950,25900,25950,25900,63
20230612,114200,447608850,25900,25900,25900,25900,19
20230612,114100,447116750,25900,25900,25900,25900,4
20230612,114000,447013150,25900,25900,25950,25900,34
20230612,113900,446131800,25900,25950,25950,25900,801
20230612,113800,425346200,25950,25950,25950,25950,12
20230612,113700,425034800,25950,26000,26000,25950,9
20230612,113600,424801100,25950,25950,26000,25950,21
20230612,113500,424255900,25950,25950,25950,25950,5
20230612,113400,424126150,25950,25950,25950,25950,10
20230612,113300,423866650,25950,25950,26000,25950,15
20230612,113200,423477100,25950,25950,26000,25950,95
20230612,113100,421011800,25950,25950,26000,25950,9
20230612,113000,420778200,26000,26000,26000,25950,202
20230612,112900,415535550,25950,25950,25950,25950,60
20230612,112800,413978550,25950,25950,25950,25950,11
20230612,112700,413693100,25950,25950,25950,25950,3
20230612,112600,413615250,26000,25950,26000,25900,991
20230612,112500,387898550,25950,25950,25950,25950,17
20230612,112400,387457400,25950,26000,26000,25950,7
20230612,112300,387275700,25950,25950,26000,25950,21
20230612,112200,386730350,25950,26000,26000,25950,10
20230612,112100,386470800,25950,25950,25950,25950,21
20230612,112000,385925850,25950,25950,25950,25950,5
20230612,111900,385796100,26000,25950,26000,25950,23
20230612,111800,385198800,25950,25950,25950,25950,9
20230612,111700,384965250,25950,25950,25950,25950,8
20230612,111600,384757650,26000,26050,26050,26000,814
20230612,111500,363592550,26000,26000,26050,26000,5
20230612,111400,363462500,26000,26000,26000,26000,15
20230612,111300,363072500,26000,26050,26050,26000,7
20230612,111200,362890350,26000,26000,26050,26000,16
20230612,111100,362474200,26050,26000,26050,26000,9
20230612,111000,362240150,26000,26000,26000,26000,5
20230612,110900,362110150,26000,26000,26050,26000,12
20230612,110800,361797700,26000,26000,26000,26000,43
20230612,110700,360679700,26000,26000,26000,26000,10
20230612,110600,360419700,26000,26000,26050,26000,11
20230612,110500,360133300,26000,26000,26000,26000,8
20230612,110400,359925300,26000,26000,26050,25950,623
20230612,110300,343726900,26000,26000,26050,26000,159
20230612,110200,339592650,26000,26000,26050,26000,19
20230612,110100,339098350,26000,26000,26000,26000,3
20230612,110000,339020350,26000,26000,26000,26000,32
20230612,105900,338188350,26000,26050,26100,26000,22
20230612,105800,337614600,26050,26050,26050,26050,10
20230612,105700,337354100,26050,26000,26050,26000,296
20230612,105600,329643500,26000,26000,26000,26000,4
20230612,105500,329539500,26000,26000,26050,26000,25
20230612,105400,328889000,26000,26000,26000,26000,4
20230612,105300,328785000,26000,26000,26000,26000,9
20230612,105200,328551000,26000,26000,26050,26000,22
20230612,105100,327978750,26000,26000,26000,26000,7
20230612,105000,327796750,26000,26000,26000,26000,15
20230612,104900,327406750,26000,26100,26100,26000,9
20230612,104800,327172250,26100,25950,26100,25950,158
20230612,104700,323064000,25950,26050,26050,25950,465
20230612,104600,310971250,26050,26050,26050,26050,5
20230612,104500,310841000,26050,26050,26100,26000,21
20230612,104400,310293750,26000,26000,26000,26000,10
20230612,104300,310033750,26000,26050,26050,26000,47
20230612,104200,308809550,26050,26000,26050,26000,26
20230612,104100,308132600,26000,26000,26000,26000,14
20230612,104000,307768600,26000,26000,26050,26000,6
20230612,103900,307612550,26000,26000,26000,26000,87
20230612,103800,305350550,26000,26000,26050,26000,12
20230612,103700,305038250,26000,26000,26000,26000,3
20230612,103600,304960250,26000,26000,26000,26000,8
20230612,103500,304752250,26000,26000,26050,26000,12
20230612,103400,304439850,26000,26000,26050,26000,7
20230612,103300,304257700,26000,26050,26050,26000,43
20230612,103200,303137600,26050,26000,26050,26000,15
20230612,103100,302746900,26050,26000,26050,26000,11
20230612,103000,302460450,26000,26000,26050,26000,228
20230612,102900,296532400,26000,26050,26100,26000,251
20230612,102800,290003250,26050,26000,26050,26000,18
20230612,102700,289534450,26000,26000,26000,26000,3
20230612,102600,289456450,26000,26000,26200,26000,444
20230612,102500,277870550,26000,26050,26100,26000,178
20230612,102400,273233600,26050,26050,26050,26000,13
20230612,102300,272895250,26050,26000,26050,26000,25
20230612,102200,272244100,26000,26000,26000,26000,7
20230612,102100,272062100,26000,26000,26050,26000,13
20230612,102000,271723800,26050,26000,26050,26000,69
20230612,101900,269926450,26000,26000,26000,26000,7
20230612,101800,269744450,26000,26000,26050,26000,26
20230612,101700,269068000,26000,26000,26000,26000,5
20230612,101600,268938000,26000,26000,26000,26000,5
20230612,101500,268808000,26000,26000,26000,26000,8
20230612,101400,268600000,26000,26000,26050,26000,12
20230612,101300,268287600,26000,26000,26000,26000,204
20230612,101200,262983600,26000,26000,26000,26000,88
20230612,101100,260695600,26000,26000,26050,26000,16
20230612,101000,260279000,26050,26000,26050,26000,7
20230612,100900,260096950,26000,26050,26050,26000,5
20230612,100800,259966800,26000,26000,26000,26000,5
20230612,100700,259836800,26000,26050,26100,25950,601
20230612,100600,244208400,26050,26050,26050,26000,62
20230612,100500,242593350,26050,26050,26050,26050,76
20230612,100400,240613550,26050,26000,26100,26000,53
20230612,100300,239233050,26050,26050,26050,26000,5
20230612,100200,239102900,26000,26000,26000,26000,206
20230612,100100,233746900,26000,26050,26050,26000,18
20230612,100000,233278550,26050,26000,26050,26000,14
20230612,095900,232914050,26050,26000,26050,26000,20
20230612,095800,232393650,26000,26050,26050,26000,12
20230612,095700,232081400,26100,26050,26100,26050,22
20230612,095600,231507800,26050,26050,26050,26050,2
20230612,095500,231455700,26050,26050,26100,26050,22
20230612,095400,230882500,26050,26100,26100,26050,16
20230612,095300,230465200,26050,26050,26050,26050,14
20230612,095200,230100500,26050,26050,26050,26050,3
20230612,095100,230022350,26050,26050,26050,26050,7
20230612,095000,229840000,26100,26050,26100,26050,25
20230612,094900,229187850,26050,26050,26050,26050,34
20230612,094800,228302150,26050,26050,26050,26050,11
20230612,094700,228015600,26050,26050,26100,26050,17
20230612,094600,227572350,26050,26100,26100,26050,11
20230612,094500,227285750,26050,26050,26050,26050,5
20230612,094400,227155500,26050,26050,26050,26000,1030
20230612,094300,200356000,26100,26050,26100,26050,40
20230612,094200,199313550,26050,26050,26050,26050,3
20230612,094100,199235400,26050,26050,26050,26050,9
20230612,094000,199000950,26100,26100,26150,26100,21
20230612,093900,198452500,26100,26050,26100,26050,19
20230612,093800,197956700,26050,26050,26050,26000,73
20230612,093700,196055200,26000,26100,26100,26000,115
20230612,093600,193059300,26100,26050,26100,26050,9
20230612,093500,192824650,26050,26050,26050,26050,5
20230612,093400,192694400,26050,26050,26050,26050,76
20230612,093300,190714600,26050,26050,26100,26050,20
20230612,093200,190193550,26050,26050,26050,26000,35
20230612,093100,189281850,26050,26050,26050,26050,50
20230612,093000,187979350,26050,26000,26100,26000,53
20230612,092900,186598700,26000,26050,26050,26000,151
20230612,092800,182672600,26050,26050,26050,26050,82
20230612,092700,180536500,26050,26100,26100,26050,65
20230612,092600,178842300,26050,26050,26050,26050,67
20230612,092500,177096950,26050,26050,26050,26050,26
20230612,092400,176419650,26050,26050,26050,26000,1977
20230612,092300,125002200,26050,26050,26050,26050,7
20230612,092200,124819850,26100,26050,26100,26050,212
20230612,092100,119296950,26050,26100,26100,26050,48
20230612,092000,118044200,26100,26150,26150,26100,83
20230612,091900,115873850,26100,26100,26100,26100,130
20230612,091800,112480850,26100,26100,26100,26100,6
20230612,091700,112324250,26100,26100,26100,26100,103
20230612,091600,109635950,26150,26100,26150,26100,41
20230612,091500,108564200,26100,26100,26100,26100,17
20230612,091400,108120500,26100,26150,26150,26100,58
20230612,091300,106603850,26100,26100,26100,26100,88
20230612,091200,104307050,26100,26100,26100,26100,19
20230612,091100,103811150,26100,26100,26100,26100,6
20230612,091000,103654550,26150,26150,26200,26150,461
20230612,090900,91599350,26150,26150,26150,26150,112
20230612,090800,88670550,26150,26150,26150,26150,1
20230612,090700,88644400,26150,26200,26200,26150,3
20230612,090600,88565900,26150,26150,26150,26150,0
20230612,090500,88565900,26150,26150,26150,26100,30
20230612,090400,87781650,26050,26050,26050,26050,2
20230612,090300,87729550,26100,26250,26250,26100,1420
20230612,090200,50643400,26200,26200,26200,26200,2
20230612,090100,50591000,26200,26250,26250,26200,136
20230612,090000,47023150,26250,26200,26250,26150,1396