KissMeData/199800/min/candle-20230615.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,210000,1203583050,46650,46650,46650,46650,365
20230615,205900,1203583050,46650,46650,46650,46650,0
20230615,205800,1203583050,46650,46650,46650,46650,0
20230615,205700,1203583050,46650,46650,46650,46650,0
20230615,205600,1203583050,46650,46650,46650,46650,0
20230615,205500,1203583050,46650,46650,46650,46650,0
20230615,205400,1203583050,46650,46650,46650,46650,0
20230615,205300,1203583050,46650,46650,46650,46650,0
20230615,205200,1203583050,46650,46650,46650,46650,0
20230615,205100,1203583050,46650,46650,46650,46650,0
20230615,205000,1203583050,46650,46650,46650,46650,0
20230615,204900,1203583050,46650,46650,46650,46650,0
20230615,204800,1203583050,46650,46650,46650,46650,0
20230615,204700,1203583050,46650,46650,46650,46650,0
20230615,204600,1203583050,46650,46650,46650,46650,0
20230615,204500,1203583050,46650,46650,46650,46650,0
20230615,204400,1203583050,46650,46650,46650,46650,0
20230615,204300,1203583050,46650,46650,46650,46650,0
20230615,204200,1203583050,46650,46650,46650,46650,0
20230615,204100,1203583050,46650,46650,46650,46650,0
20230615,204000,1203583050,46650,46650,46650,46650,0
20230615,203900,1203583050,46650,46650,46650,46650,0
20230615,203800,1203583050,46650,46650,46650,46650,0
20230615,203700,1203583050,46650,46650,46650,46650,0
20230615,203600,1203583050,46650,46650,46650,46650,0
20230615,203500,1203583050,46650,46650,46650,46650,0
20230615,203400,1203583050,46650,46650,46650,46650,0
20230615,203300,1203583050,46650,46650,46650,46650,0
20230615,203200,1203583050,46650,46650,46650,46650,0
20230615,203100,1203583050,46650,46650,46650,46650,0
20230615,203000,1203583050,46650,46650,46650,46650,365
20230615,202900,1203583050,46650,46650,46650,46650,0
20230615,202800,1203583050,46650,46650,46650,46650,0
20230615,202700,1203583050,46650,46650,46650,46650,0
20230615,202600,1203583050,46650,46650,46650,46650,0
20230615,202500,1203583050,46650,46650,46650,46650,0
20230615,202400,1203583050,46650,46650,46650,46650,0
20230615,202300,1203583050,46650,46650,46650,46650,0
20230615,202200,1203583050,46650,46650,46650,46650,0
20230615,202100,1203583050,46650,46650,46650,46650,0
20230615,202000,1203583050,46650,46650,46650,46650,0
20230615,201900,1203583050,46650,46650,46650,46650,0
20230615,201800,1203583050,46650,46650,46650,46650,0
20230615,201700,1203583050,46650,46650,46650,46650,0
20230615,201600,1203583050,46650,46650,46650,46650,0
20230615,201500,1203583050,46650,46650,46650,46650,0
20230615,201400,1203583050,46650,46650,46650,46650,0
20230615,201300,1203583050,46650,46650,46650,46650,0
20230615,201200,1203583050,46650,46650,46650,46650,0
20230615,201100,1203583050,46650,46650,46650,46650,0
20230615,201000,1203583050,46650,46650,46650,46650,0
20230615,200900,1203583050,46650,46650,46650,46650,0
20230615,200800,1203583050,46650,46650,46650,46650,0
20230615,200700,1203583050,46650,46650,46650,46650,0
20230615,200600,1203583050,46650,46650,46650,46650,0
20230615,200500,1203583050,46650,46650,46650,46650,0
20230615,200400,1203583050,46650,46650,46650,46650,0
20230615,200300,1203583050,46650,46650,46650,46650,0
20230615,200200,1203583050,46650,46650,46650,46650,0
20230615,200100,1203583050,46650,46650,46650,46650,0
20230615,200000,1203583050,46650,46650,46650,46650,365
20230615,195900,1203583050,46650,46650,46650,46650,0
20230615,195800,1203583050,46650,46650,46650,46650,0
20230615,195700,1203583050,46650,46650,46650,46650,0
20230615,195600,1203583050,46650,46650,46650,46650,0
20230615,195500,1203583050,46650,46650,46650,46650,0
20230615,195400,1203583050,46650,46650,46650,46650,0
20230615,195300,1203583050,46650,46650,46650,46650,0
20230615,195200,1203583050,46650,46650,46650,46650,0
20230615,195100,1203583050,46650,46650,46650,46650,0
20230615,195000,1203583050,46650,46650,46650,46650,0
20230615,194900,1203583050,46650,46650,46650,46650,0
20230615,194800,1203583050,46650,46650,46650,46650,0
20230615,194700,1203583050,46650,46650,46650,46650,0
20230615,194600,1203583050,46650,46650,46650,46650,0
20230615,194500,1203583050,46650,46650,46650,46650,0
20230615,194400,1203583050,46650,46650,46650,46650,0
20230615,194300,1203583050,46650,46650,46650,46650,0
20230615,194200,1203583050,46650,46650,46650,46650,0
20230615,194100,1203583050,46650,46650,46650,46650,0
20230615,194000,1203583050,46650,46650,46650,46650,0
20230615,193900,1203583050,46650,46650,46650,46650,0
20230615,193800,1203583050,46650,46650,46650,46650,0
20230615,193700,1203583050,46650,46650,46650,46650,0
20230615,193600,1203583050,46650,46650,46650,46650,0
20230615,193500,1203583050,46650,46650,46650,46650,0
20230615,193400,1203583050,46650,46650,46650,46650,0
20230615,193300,1203583050,46650,46650,46650,46650,0
20230615,193200,1203583050,46650,46650,46650,46650,0
20230615,193100,1203583050,46650,46650,46650,46650,0
20230615,193000,1203583050,46650,46650,46650,46650,365
20230615,192900,1203583050,46650,46650,46650,46650,0
20230615,192800,1203583050,46650,46650,46650,46650,0
20230615,192700,1203583050,46650,46650,46650,46650,0
20230615,192600,1203583050,46650,46650,46650,46650,0
20230615,192500,1203583050,46650,46650,46650,46650,0
20230615,192400,1203583050,46650,46650,46650,46650,0
20230615,192300,1203583050,46650,46650,46650,46650,0
20230615,192200,1203583050,46650,46650,46650,46650,0
20230615,192100,1203583050,46650,46650,46650,46650,0
20230615,192000,1203583050,46650,46650,46650,46650,0
20230615,191900,1203583050,46650,46650,46650,46650,0
20230615,191800,1203583050,46650,46650,46650,46650,0
20230615,191700,1203583050,46650,46650,46650,46650,0
20230615,191600,1203583050,46650,46650,46650,46650,0
20230615,191500,1203583050,46650,46650,46650,46650,0
20230615,191400,1203583050,46650,46650,46650,46650,0
20230615,191300,1203583050,46650,46650,46650,46650,0
20230615,191200,1203583050,46650,46650,46650,46650,0
20230615,191100,1203583050,46650,46650,46650,46650,0
20230615,191000,1203583050,46650,46650,46650,46650,0
20230615,190900,1203583050,46650,46650,46650,46650,0
20230615,190800,1203583050,46650,46650,46650,46650,0
20230615,190700,1203583050,46650,46650,46650,46650,0
20230615,190600,1203583050,46650,46650,46650,46650,0
20230615,190500,1203583050,46650,46650,46650,46650,0
20230615,190400,1203583050,46650,46650,46650,46650,0
20230615,190300,1203583050,46650,46650,46650,46650,0
20230615,190200,1203583050,46650,46650,46650,46650,0
20230615,190100,1203583050,46650,46650,46650,46650,0
20230615,190000,1203583050,46650,46650,46650,46650,365
20230615,185900,1203583050,46650,46650,46650,46650,0
20230615,185800,1203583050,46650,46650,46650,46650,0
20230615,185700,1203583050,46650,46650,46650,46650,0
20230615,185600,1203583050,46650,46650,46650,46650,0
20230615,185500,1203583050,46650,46650,46650,46650,0
20230615,185400,1203583050,46650,46650,46650,46650,0
20230615,185300,1203583050,46650,46650,46650,46650,0
20230615,185200,1203583050,46650,46650,46650,46650,0
20230615,185100,1203583050,46650,46650,46650,46650,0
20230615,185000,1203583050,46650,46650,46650,46650,0
20230615,184900,1203583050,46650,46650,46650,46650,0
20230615,184800,1203583050,46650,46650,46650,46650,0
20230615,184700,1203583050,46650,46650,46650,46650,0
20230615,184600,1203583050,46650,46650,46650,46650,0
20230615,184500,1203583050,46650,46650,46650,46650,0
20230615,184400,1203583050,46650,46650,46650,46650,0
20230615,184300,1203583050,46650,46650,46650,46650,0
20230615,184200,1203583050,46650,46650,46650,46650,0
20230615,184100,1203583050,46650,46650,46650,46650,0
20230615,184000,1203583050,46650,46650,46650,46650,0
20230615,183900,1203583050,46650,46650,46650,46650,0
20230615,183800,1203583050,46650,46650,46650,46650,0
20230615,183700,1203583050,46650,46650,46650,46650,0
20230615,183600,1203583050,46650,46650,46650,46650,0
20230615,183500,1203583050,46650,46650,46650,46650,0
20230615,183400,1203583050,46650,46650,46650,46650,0
20230615,183300,1203583050,46650,46650,46650,46650,0
20230615,183200,1203583050,46650,46650,46650,46650,0
20230615,183100,1203583050,46650,46650,46650,46650,0
20230615,183000,1203583050,46650,46650,46650,46650,365
20230615,182900,1203583050,46650,46650,46650,46650,0
20230615,182800,1203583050,46650,46650,46650,46650,0
20230615,182700,1203583050,46650,46650,46650,46650,0
20230615,182600,1203583050,46650,46650,46650,46650,0
20230615,182500,1203583050,46650,46650,46650,46650,0
20230615,182400,1203583050,46650,46650,46650,46650,0
20230615,182300,1203583050,46650,46650,46650,46650,0
20230615,182200,1203583050,46650,46650,46650,46650,0
20230615,182100,1203583050,46650,46650,46650,46650,0
20230615,182000,1203583050,46650,46650,46650,46650,0
20230615,181900,1203583050,46650,46650,46650,46650,0
20230615,181800,1203583050,46650,46650,46650,46650,0
20230615,181700,1203583050,46650,46650,46650,46650,0
20230615,181600,1203583050,46650,46650,46650,46650,0
20230615,181500,1203583050,46650,46650,46650,46650,0
20230615,181400,1203583050,46650,46650,46650,46650,0
20230615,181300,1203583050,46650,46650,46650,46650,0
20230615,181200,1203583050,46650,46650,46650,46650,0
20230615,181100,1203583050,46650,46650,46650,46650,0
20230615,181000,1203583050,46650,46650,46650,46650,0
20230615,180900,1203583050,46650,46650,46650,46650,0
20230615,180800,1203583050,46650,46650,46650,46650,0
20230615,180700,1203583050,46650,46650,46650,46650,0
20230615,180600,1203583050,46650,46650,46650,46650,0
20230615,180500,1203583050,46650,46650,46650,46650,0
20230615,180400,1203583050,46650,46650,46650,46650,0
20230615,180300,1203583050,46650,46650,46650,46650,0
20230615,180200,1203583050,46650,46650,46650,46650,0
20230615,180100,1203583050,46650,46650,46650,46650,0
20230615,180000,1203583050,46650,46650,46650,46650,365
20230615,175900,1203583050,46650,46650,46650,46650,0
20230615,175800,1203583050,46650,46650,46650,46650,0
20230615,175700,1203583050,46650,46650,46650,46650,0
20230615,175600,1203583050,46650,46650,46650,46650,0
20230615,175500,1203583050,46650,46650,46650,46650,0
20230615,175400,1203583050,46650,46650,46650,46650,0
20230615,175300,1203583050,46650,46650,46650,46650,0
20230615,175200,1203583050,46650,46650,46650,46650,0
20230615,175100,1203583050,46650,46650,46650,46650,0
20230615,175000,1203583050,46650,46650,46650,46650,0
20230615,174900,1203583050,46650,46650,46650,46650,0
20230615,174800,1203583050,46650,46650,46650,46650,0
20230615,174700,1203583050,46650,46650,46650,46650,0
20230615,174600,1203583050,46650,46650,46650,46650,0
20230615,174500,1203583050,46650,46650,46650,46650,0
20230615,174400,1203583050,46650,46650,46650,46650,0
20230615,174300,1203583050,46650,46650,46650,46650,0
20230615,174200,1203583050,46650,46650,46650,46650,0
20230615,174100,1203583050,46650,46650,46650,46650,0
20230615,174000,1203583050,46650,46650,46650,46650,0
20230615,173900,1203583050,46650,46650,46650,46650,0
20230615,173800,1203583050,46650,46650,46650,46650,0
20230615,173700,1203583050,46650,46650,46650,46650,0
20230615,173600,1203583050,46650,46650,46650,46650,0
20230615,173500,1203583050,46650,46650,46650,46650,0
20230615,173400,1203583050,46650,46650,46650,46650,0
20230615,173300,1203583050,46650,46650,46650,46650,0
20230615,173200,1203583050,46650,46650,46650,46650,0
20230615,173100,1203583050,46650,46650,46650,46650,0
20230615,173000,1203583050,46650,46650,46650,46650,365
20230615,172900,1203583050,46650,46650,46650,46650,0
20230615,172800,1203583050,46650,46650,46650,46650,0
20230615,172700,1203583050,46650,46650,46650,46650,0
20230615,172600,1203583050,46650,46650,46650,46650,0
20230615,172500,1203583050,46650,46650,46650,46650,0
20230615,172400,1203583050,46650,46650,46650,46650,0
20230615,172300,1203583050,46650,46650,46650,46650,0
20230615,172200,1203583050,46650,46650,46650,46650,0
20230615,172100,1203583050,46650,46650,46650,46650,0
20230615,172000,1203583050,46650,46650,46650,46650,0
20230615,171900,1203583050,46650,46650,46650,46650,0
20230615,171800,1203583050,46650,46650,46650,46650,0
20230615,171700,1203583050,46650,46650,46650,46650,0
20230615,171600,1203583050,46650,46650,46650,46650,0
20230615,171500,1203583050,46650,46650,46650,46650,0
20230615,171400,1203583050,46650,46650,46650,46650,0
20230615,171300,1203583050,46650,46650,46650,46650,0
20230615,171200,1203583050,46650,46650,46650,46650,0
20230615,171100,1203583050,46650,46650,46650,46650,0
20230615,171000,1203583050,46650,46650,46650,46650,0
20230615,170900,1203583050,46650,46650,46650,46650,0
20230615,170800,1203583050,46650,46650,46650,46650,0
20230615,170700,1203583050,46650,46650,46650,46650,0
20230615,170600,1203583050,46650,46650,46650,46650,0
20230615,170500,1203583050,46650,46650,46650,46650,0
20230615,170400,1203583050,46650,46650,46650,46650,0
20230615,170300,1203583050,46650,46650,46650,46650,0
20230615,170200,1203583050,46650,46650,46650,46650,0
20230615,170100,1203583050,46650,46650,46650,46650,0
20230615,170000,1203583050,46650,46650,46650,46650,365
20230615,165900,1203583050,46650,46650,46650,46650,0
20230615,165800,1203583050,46650,46650,46650,46650,0
20230615,165700,1203583050,46650,46650,46650,46650,0
20230615,165600,1203583050,46650,46650,46650,46650,0
20230615,165500,1203583050,46650,46650,46650,46650,0
20230615,165400,1203583050,46650,46650,46650,46650,0
20230615,165300,1203583050,46650,46650,46650,46650,0
20230615,165200,1203583050,46650,46650,46650,46650,0
20230615,165100,1203583050,46650,46650,46650,46650,0
20230615,165000,1203583050,46650,46650,46650,46650,0
20230615,164900,1203583050,46650,46650,46650,46650,0
20230615,164800,1203583050,46650,46650,46650,46650,0
20230615,164700,1203583050,46650,46650,46650,46650,0
20230615,164600,1203583050,46650,46650,46650,46650,0
20230615,164500,1203583050,46650,46650,46650,46650,0
20230615,164400,1203583050,46650,46650,46650,46650,0
20230615,164300,1203583050,46650,46650,46650,46650,0
20230615,164200,1203583050,46650,46650,46650,46650,0
20230615,164100,1203583050,46650,46650,46650,46650,0
20230615,164000,1203583050,46650,46650,46650,46650,0
20230615,163900,1203583050,46650,46650,46650,46650,0
20230615,163800,1203583050,46650,46650,46650,46650,0
20230615,163700,1203583050,46650,46650,46650,46650,0
20230615,163600,1203583050,46650,46650,46650,46650,0
20230615,163500,1203583050,46650,46650,46650,46650,0
20230615,163400,1203583050,46650,46650,46650,46650,0
20230615,163300,1203583050,46650,46650,46650,46650,0
20230615,163200,1203583050,46650,46650,46650,46650,0
20230615,163100,1203583050,46650,46650,46650,46650,0
20230615,163000,1203583050,46650,46650,46650,46650,365
20230615,162900,1203583050,46650,46650,46650,46650,0
20230615,162800,1203583050,46650,46650,46650,46650,0
20230615,162700,1203583050,46650,46650,46650,46650,0
20230615,162600,1203583050,46650,46650,46650,46650,0
20230615,162500,1203583050,46650,46650,46650,46650,0
20230615,162400,1203583050,46650,46650,46650,46650,0
20230615,162300,1203583050,46650,46650,46650,46650,0
20230615,162200,1203583050,46650,46650,46650,46650,0
20230615,162100,1203583050,46650,46650,46650,46650,0
20230615,162000,1203583050,46650,46650,46650,46650,0
20230615,161900,1203583050,46650,46650,46650,46650,0
20230615,161800,1203583050,46650,46650,46650,46650,0
20230615,161700,1203583050,46650,46650,46650,46650,0
20230615,161600,1203583050,46650,46650,46650,46650,0
20230615,161500,1203583050,46650,46650,46650,46650,0
20230615,161400,1203583050,46650,46650,46650,46650,0
20230615,161300,1203583050,46650,46650,46650,46650,0
20230615,161200,1203583050,46650,46650,46650,46650,0
20230615,161100,1203583050,46650,46650,46650,46650,0
20230615,161000,1203583050,46650,46650,46650,46650,0
20230615,160900,1203583050,46650,46650,46650,46650,0
20230615,160800,1203583050,46650,46650,46650,46650,0
20230615,160700,1203583050,46650,46650,46650,46650,0
20230615,160600,1203583050,46650,46650,46650,46650,0
20230615,160500,1203583050,46650,46650,46650,46650,0
20230615,160400,1203583050,46650,46650,46650,46650,0
20230615,160300,1203583050,46650,46650,46650,46650,0
20230615,160200,1203583050,46650,46650,46650,46650,0
20230615,160100,1203583050,46650,46650,46650,46650,0
20230615,160000,1203583050,46650,46650,46650,46650,365
20230615,155900,1203583050,46650,46650,46650,46650,0
20230615,155800,1203583050,46650,46650,46650,46650,0
20230615,155700,1203583050,46650,46650,46650,46650,0
20230615,155600,1203583050,46650,46650,46650,46650,0
20230615,155500,1203583050,46650,46650,46650,46650,0
20230615,155400,1203583050,46650,46650,46650,46650,0
20230615,155300,1203583050,46650,46650,46650,46650,0
20230615,155200,1203583050,46650,46650,46650,46650,0
20230615,155100,1203583050,46650,46650,46650,46650,0
20230615,155000,1203583050,46650,46650,46650,46650,0
20230615,154900,1203583050,46650,46650,46650,46650,0
20230615,154800,1203583050,46650,46650,46650,46650,0
20230615,154700,1203583050,46650,46650,46650,46650,0
20230615,154600,1203583050,46650,46650,46650,46650,0
20230615,154500,1203583050,46650,46650,46650,46650,0
20230615,154400,1203583050,46650,46650,46650,46650,0
20230615,154300,1203583050,46650,46650,46650,46650,0
20230615,154200,1203583050,46650,46650,46650,46650,0
20230615,154100,1203583050,46650,46650,46650,46650,0
20230615,154000,1203583050,46650,46650,46650,46650,0
20230615,153900,1203583050,46650,46650,46650,46650,0
20230615,153800,1203583050,46650,46650,46650,46650,0
20230615,153700,1203583050,46650,46650,46650,46650,0
20230615,153600,1203583050,46650,46650,46650,46650,0
20230615,153500,1203583050,46650,46650,46650,46650,0
20230615,153400,1203583050,46650,46650,46650,46650,0
20230615,153300,1203583050,46650,46650,46650,46650,0
20230615,153200,1203583050,46650,46650,46650,46650,0
20230615,153100,1203583050,46650,46650,46650,46650,0
20230615,153000,1203583050,46650,46650,46650,46650,730
20230615,152900,1186555800,46600,46600,46600,46600,0
20230615,152800,1186555800,46600,46600,46600,46600,0
20230615,152700,1186555800,46600,46600,46600,46600,0
20230615,152600,1186555800,46600,46600,46600,46600,0
20230615,152500,1186555800,46600,46600,46600,46600,0
20230615,152400,1186555800,46600,46600,46600,46600,0
20230615,152300,1186555800,46600,46600,46600,46600,0
20230615,152200,1186555800,46600,46600,46600,46600,0
20230615,152100,1186555800,46600,46600,46600,46600,0
20230615,152000,1186555800,46600,46600,46600,46600,0
20230615,151900,1186555800,46600,46500,46600,46450,235
20230615,151800,1175633250,46500,46550,46600,46500,215
20230615,151700,1165631250,46550,46550,46550,46550,4
20230615,151600,1165445050,46550,46550,46550,46550,4
20230615,151500,1165258850,46600,46550,46600,46550,5
20230615,151400,1165026000,46550,46550,46550,46550,0
20230615,151300,1165026000,46550,46550,46550,46550,0
20230615,151200,1165026000,46550,46550,46550,46550,42
20230615,151100,1163070900,46550,46550,46550,46550,90
20230615,151000,1158881400,46600,46600,46600,46600,20
20230615,150900,1157949400,46600,46600,46600,46600,4
20230615,150800,1157763000,46600,46600,46600,46600,57
20230615,150700,1155106800,46550,46550,46550,46550,4
20230615,150600,1154920600,46550,46550,46550,46550,202
20230615,150500,1145517500,46550,46600,46600,46550,46
20230615,150400,1143376150,46550,46600,46600,46550,25
20230615,150300,1142211400,46600,46600,46600,46600,0
20230615,150200,1142211400,46600,46600,46600,46600,5
20230615,150100,1141978400,46600,46600,46600,46600,48
20230615,150000,1139741600,46600,46600,46600,46600,10
20230615,145900,1139275600,46600,46600,46600,46500,302
20230615,145800,1125207750,46650,46650,46650,46650,0
20230615,145700,1125207750,46650,46650,46650,46650,0
20230615,145600,1125207750,46650,46650,46650,46650,10
20230615,145500,1124741250,46600,46750,46750,46600,43
20230615,145400,1122732500,46550,46600,46600,46550,169
20230615,145300,1114857200,46600,46600,46600,46600,2
20230615,145200,1114764000,46600,46600,46600,46600,30
20230615,145100,1113366000,46600,46600,46600,46600,102
20230615,145000,1108612800,46550,46550,46550,46550,54
20230615,144900,1106099100,46550,46500,46550,46500,263
20230615,144800,1093868000,46550,46650,46650,46550,555
20230615,144700,1067996100,46600,46750,46750,46600,100
20230615,144600,1063329750,46750,46800,46800,46750,115
20230615,144500,1057952950,46850,46850,46850,46850,0
20230615,144400,1057952950,46850,46850,46850,46850,0
20230615,144300,1057952950,46850,46850,46950,46850,179
20230615,144200,1049566150,46850,46850,46850,46850,0
20230615,144100,1049566150,46850,46850,46850,46850,0
20230615,144000,1049566150,46850,46850,46850,46850,0
20230615,143900,1049566150,46850,46850,46850,46850,4
20230615,143800,1049378750,46850,46850,46850,46850,0
20230615,143700,1049378750,46850,46850,46850,46850,100
20230615,143600,1044693750,46800,46800,46800,46800,1
20230615,143500,1044646950,46850,46850,46850,46850,0
20230615,143400,1044646950,46850,46850,46850,46850,0
20230615,143300,1044646950,46850,46850,46850,46850,0
20230615,143200,1044646950,46850,46850,46850,46850,5
20230615,143100,1044412700,46600,46600,46600,46600,0
20230615,143000,1044412700,46600,46600,46600,46600,0
20230615,142900,1044412700,46600,46600,46600,46600,0
20230615,142800,1044412700,46600,46600,46600,46600,20
20230615,142700,1043480700,46600,46500,46600,46500,107
20230615,142600,1038495700,46500,46550,46550,46500,660
20230615,142500,1007799000,46550,46600,46600,46550,56
20230615,142400,1005190900,46700,46650,46700,46650,42
20230615,142300,1003231100,46600,46600,46600,46600,0
20230615,142200,1003231100,46600,46800,46800,46600,173
20230615,142100,995157600,46800,46850,46850,46800,28
20230615,142000,993845850,46950,46950,46950,46950,6
20230615,141900,993564150,46850,46850,46850,46850,0
20230615,141800,993564150,46850,46850,46850,46850,0
20230615,141700,993564150,46850,46850,46850,46850,10
20230615,141600,993095650,46850,46850,46850,46850,0
20230615,141500,993095650,46850,46850,46850,46850,0
20230615,141400,993095650,46850,46750,46850,46750,418
20230615,141300,973549650,46800,46750,46800,46600,767
20230615,141200,937759800,46800,46800,46800,46750,290
20230615,141100,924190300,46800,46800,46800,46800,4
20230615,141000,924003100,46800,46900,46900,46800,411
20230615,140900,904765100,46900,46900,46900,46900,0
20230615,140800,904765100,46900,46900,46900,46900,0
20230615,140700,904765100,46900,46900,46900,46900,1
20230615,140600,904718200,46900,46900,46900,46900,1
20230615,140500,904671300,46950,46950,46950,46950,31
20230615,140400,903215850,47000,47000,47000,47000,9
20230615,140300,902792850,47000,47000,47000,47000,2
20230615,140200,902698850,47100,47050,47100,47050,61
20230615,140100,899826300,47000,47000,47000,47000,0
20230615,140000,899826300,47000,47000,47000,47000,0
20230615,135900,899826300,47000,47000,47000,47000,5
20230615,135800,899591300,46900,46900,46900,46900,106
20230615,135700,894619900,46900,46900,46900,46900,96
20230615,135600,890117500,46900,46900,46900,46900,5
20230615,135500,889883000,46900,46900,46900,46900,5
20230615,135400,889648500,46900,46900,46900,46900,1
20230615,135300,889601600,46850,46850,46850,46850,0
20230615,135200,889601600,46850,46850,46850,46850,0
20230615,135100,889601600,46850,46850,46850,46850,0
20230615,135000,889601600,46850,46850,46850,46850,0
20230615,134900,889601600,46850,47000,47000,46850,382
20230615,134800,871689250,47000,47000,47000,47000,0
20230615,134700,871689250,47000,47000,47000,47000,0
20230615,134600,871689250,47000,47000,47000,47000,7
20230615,134500,871360250,47050,47050,47050,47050,0
20230615,134400,871360250,47050,47050,47050,47050,25
20230615,134300,870184000,47050,47050,47050,47050,1
20230615,134200,870136950,47050,47050,47050,47050,22
20230615,134100,869101850,47050,47050,47050,47050,1
20230615,134000,869054800,47050,47050,47050,47050,20
20230615,133900,868113800,47050,47050,47050,47050,0
20230615,133800,868113800,47050,47050,47050,47050,0
20230615,133700,868113800,47050,47050,47050,47050,0
20230615,133600,868113800,47050,47050,47050,47050,10
20230615,133500,867643300,47050,47050,47050,47050,0
20230615,133400,867643300,47050,47050,47050,47050,20
20230615,133300,866702300,47050,47050,47050,47050,0
20230615,133200,866702300,47050,47050,47050,47050,0
20230615,133100,866702300,47050,47050,47050,47050,1
20230615,133000,866655250,47050,47050,47050,47050,2
20230615,132900,866561150,47050,47050,47050,47050,0
20230615,132800,866561150,47050,47050,47050,47050,0
20230615,132700,866561150,47050,47050,47050,47050,0
20230615,132600,866561150,47050,47200,47200,47050,235
20230615,132500,855492650,47250,47250,47250,47250,0
20230615,132400,855492650,47250,47250,47250,47250,5
20230615,132300,855256400,47400,47400,47400,47400,0
20230615,132200,855256400,47400,47400,47400,47400,0
20230615,132100,855256400,47400,47400,47400,47400,0
20230615,132000,855256400,47400,47400,47400,47400,1
20230615,131900,855209000,47300,47300,47300,47300,0
20230615,131800,855209000,47300,47300,47300,47300,0
20230615,131700,855209000,47300,47300,47300,47300,0
20230615,131600,855209000,47300,47300,47300,47300,1
20230615,131500,855161700,47350,47350,47350,47350,11
20230615,131400,854640850,47350,47350,47350,47350,10
20230615,131300,854167350,47350,47350,47350,47350,7
20230615,131200,853835900,47400,47400,47400,47400,0
20230615,131100,853835900,47400,47400,47400,47400,0
20230615,131000,853835900,47400,47400,47400,47400,0
20230615,130900,853835900,47400,47400,47400,47400,0
20230615,130800,853835900,47400,47400,47400,47400,0
20230615,130700,853835900,47400,47400,47400,47400,14
20230615,130600,853172300,47500,47500,47500,47500,0
20230615,130500,853172300,47500,47500,47500,47500,0
20230615,130400,853172300,47500,47500,47500,47500,0
20230615,130300,853172300,47500,47500,47500,47500,0
20230615,130200,853172300,47500,47500,47500,47500,0
20230615,130100,853172300,47500,47500,47500,47500,1
20230615,130000,853124800,47350,47350,47350,47350,0
20230615,125900,853124800,47350,47350,47350,47350,0
20230615,125800,853124800,47350,47350,47350,47350,0
20230615,125700,853124800,47350,47350,47350,47350,0
20230615,125600,853124800,47350,47350,47350,47350,0
20230615,125500,853124800,47350,47350,47350,47350,0
20230615,125400,853124800,47350,47350,47350,47350,0
20230615,125300,853124800,47350,47350,47350,47350,0
20230615,125200,853124800,47350,47350,47350,47350,0
20230615,125100,853124800,47350,47350,47350,47350,2
20230615,125000,853030100,47400,47400,47400,47400,1
20230615,124900,852982700,47400,47400,47400,47400,6
20230615,124800,852698300,47400,47400,47400,47400,11
20230615,124700,852176900,47450,47400,47450,47400,30
20230615,124600,850754450,47400,47400,47400,47400,80
20230615,124500,846962450,47400,47400,47400,47400,8
20230615,124400,846583250,47400,47200,47400,47200,117
20230615,124300,841050600,47200,47150,47200,47150,4
20230615,124200,840861900,47150,47150,47150,47150,0
20230615,124100,840861900,47150,47150,47150,47150,18
20230615,124000,840013200,47150,47150,47150,47150,42
20230615,123900,838032900,47150,47150,47150,47150,1
20230615,123800,837985750,47150,47150,47150,47150,0
20230615,123700,837985750,47150,47150,47150,47150,0
20230615,123600,837985750,47150,47150,47150,47150,0
20230615,123500,837985750,47150,47150,47150,47150,10
20230615,123400,837514250,47100,47100,47100,47100,0
20230615,123300,837514250,47100,47100,47100,47100,0
20230615,123200,837514250,47100,47100,47100,47100,96
20230615,123100,832992650,47100,47100,47100,47100,1
20230615,123000,832945550,47100,47200,47200,47100,701
20230615,122900,799917950,47200,47200,47200,47200,0
20230615,122800,799917950,47200,47200,47200,47200,0
20230615,122700,799917950,47200,47200,47200,47200,0
20230615,122600,799917950,47200,47200,47200,47200,0
20230615,122500,799917950,47200,47200,47200,47200,0
20230615,122400,799917950,47200,47200,47200,47200,0
20230615,122300,799917950,47200,47200,47200,47200,0
20230615,122200,799917950,47200,47200,47200,47200,0
20230615,122100,799917950,47200,47200,47200,47200,0
20230615,122000,799917950,47200,47200,47200,47200,20
20230615,121900,798973950,47250,47300,47300,47250,121
20230615,121800,793256600,47300,47300,47300,47300,10
20230615,121700,792783600,47250,47250,47250,47250,0
20230615,121600,792783600,47250,47250,47250,47250,0
20230615,121500,792783600,47250,47150,47250,47150,207
20230615,121400,783008350,47150,47000,47150,47000,284
20230615,121300,769629350,46900,46900,46900,46900,0
20230615,121200,769629350,46900,46900,46900,46900,0
20230615,121100,769629350,46900,46900,46900,46900,0
20230615,121000,769629350,46900,46900,46900,46900,0
20230615,120900,769629350,46900,46900,46900,46900,0
20230615,120800,769629350,46900,46900,46900,46900,0
20230615,120700,769629350,46900,46950,47000,46900,49
20230615,120600,767327750,47000,46950,47000,46950,143
20230615,120500,760609250,46750,46950,47000,46750,196
20230615,120400,751433500,46950,46950,46950,46950,0
20230615,120300,751433500,46950,46900,46950,46900,79
20230615,120200,747724600,46850,46850,46850,46850,0
20230615,120100,747724600,46850,46800,46850,46800,146
20230615,120000,740889350,46750,46750,46750,46750,1
20230615,115900,740842600,46800,46800,46800,46800,14
20230615,115800,740187400,46800,46800,46800,46800,0
20230615,115700,740187400,46800,46800,46800,46800,1
20230615,115600,740140600,46650,46650,46650,46650,0
20230615,115500,740140600,46650,46650,46650,46650,0
20230615,115400,740140600,46650,46650,46650,46650,0
20230615,115300,740140600,46650,46650,46650,46650,15
20230615,115200,739440850,46600,46600,46600,46600,0
20230615,115100,739440850,46600,46600,46600,46600,0
20230615,115000,739440850,46600,46600,46600,46600,11
20230615,114900,738928250,46600,46600,46600,46600,0
20230615,114800,738928250,46600,46600,46600,46600,36
20230615,114700,737250650,46600,46600,46600,46600,4
20230615,114600,737064250,46600,46600,46600,46600,0
20230615,114500,737064250,46600,46600,46600,46600,2
20230615,114400,736971050,46550,46600,46600,46550,2
20230615,114300,736877900,46600,46600,46600,46600,55
20230615,114200,734314900,46600,46600,46600,46600,2
20230615,114100,734221700,46600,46600,46600,46600,0
20230615,114000,734221700,46600,46600,46600,46600,2
20230615,113900,734128500,46600,46600,46600,46600,25
20230615,113800,732963500,46500,46500,46500,46500,0
20230615,113700,732963500,46500,46500,46500,46500,0
20230615,113600,732963500,46500,46500,46500,46450,1264
20230615,113500,674237500,46450,46550,46550,46450,541
20230615,113400,649098200,46550,46550,46550,46500,436
20230615,113300,628814700,46600,46600,46600,46600,84
20230615,113200,624900300,46600,46600,46600,46600,0
20230615,113100,624900300,46600,46600,46600,46600,0
20230615,113000,624900300,46600,46600,46600,46600,0
20230615,112900,624900300,46600,46600,46600,46600,3
20230615,112800,624760500,46600,46600,46600,46600,1
20230615,112700,624713900,46600,46600,46600,46600,0
20230615,112600,624713900,46600,46650,46650,46600,105
20230615,112500,619815900,46650,46650,46650,46650,0
20230615,112400,619815900,46650,46650,46650,46650,30
20230615,112300,618416400,46700,46700,46700,46700,0
20230615,112200,618416400,46700,46700,46700,46700,125
20230615,112100,612578900,46550,46550,46550,46500,29
20230615,112000,611229000,46500,46500,46500,46500,0
20230615,111900,611229000,46500,46550,46550,46500,40
20230615,111800,609367250,46550,46550,46550,46550,4
20230615,111700,609181050,46550,46550,46550,46550,1
20230615,111600,609134500,46550,46650,46650,46550,9
20230615,111500,608715450,46650,46500,46650,46500,93
20230615,111400,604388100,46500,46500,46500,46500,791
20230615,111300,567606600,46450,46700,46700,46450,1168
20230615,111200,513193800,46700,46750,46750,46700,50
20230615,111100,510857800,46750,46800,46800,46750,27
20230615,111000,509594550,46750,46750,46750,46750,40
20230615,110900,507724550,46700,46700,46700,46700,80
20230615,110800,503988550,46700,46700,46700,46700,205
20230615,110700,494415050,46700,46700,46700,46700,3
20230615,110600,494274950,46650,46800,46800,46650,475
20230615,110500,472065600,46850,46850,46850,46850,0
20230615,110400,472065600,46850,46850,46850,46850,0
20230615,110300,472065600,46850,46850,46850,46850,6
20230615,110200,471784500,46800,46800,46800,46800,36
20230615,110100,470099700,46800,46800,46800,46800,1
20230615,110000,470052900,46800,46800,46800,46750,47
20230615,105900,467854300,46800,46800,46800,46800,13
20230615,105800,467245900,46800,46800,46800,46800,2
20230615,105700,467152300,46800,46800,46800,46800,61
20230615,105600,464297500,46800,46800,46800,46800,0
20230615,105500,464297500,46800,46800,46800,46800,49
20230615,105400,462004300,46800,46950,46950,46800,128
20230615,105300,456000550,46950,47000,47000,46950,4
20230615,105200,455812650,47000,47000,47000,47000,25
20230615,105100,454637650,47000,46800,47000,46800,501
20230615,105000,431097550,46800,46800,46800,46800,44
20230615,104900,429038350,46950,46950,46950,46950,0
20230615,104800,429038350,46950,46800,46950,46800,7
20230615,104700,428710600,46800,46800,46800,46800,49
20230615,104600,426417400,46800,46850,46850,46800,78
20230615,104500,422766950,46850,46850,46850,46850,7
20230615,104400,422439000,46850,46850,46850,46850,1
20230615,104300,422392150,46800,46850,46850,46800,101
20230615,104200,417664400,46850,46950,46950,46850,56
20230615,104100,415040450,46950,46950,46950,46950,0
20230615,104000,415040450,46950,46950,46950,46950,0
20230615,103900,415040450,46950,46950,46950,46950,60
20230615,103800,412223450,46950,46900,46950,46900,233
20230615,103700,401287750,46950,46950,46950,46950,21
20230615,103600,400301800,47000,47000,47000,47000,204
20230615,103500,390713800,47000,47000,47000,47000,3
20230615,103400,390572800,47000,47000,47000,47000,8
20230615,103300,390196800,47000,47100,47100,47000,397
20230615,103200,371532050,47200,47050,47200,47050,360
20230615,103100,354570250,47000,47000,47000,47000,31
20230615,103000,353113250,47100,47050,47100,47050,285
20230615,102900,339696750,47050,47050,47050,47050,488
20230615,102800,316736350,47000,47200,47200,47000,608
20230615,102700,288126250,47200,47450,47450,47150,761
20230615,102600,252112700,47500,47600,47600,47500,557
20230615,102500,225621200,47650,47650,47650,47650,1
20230615,102400,225573550,47650,47650,47650,47650,25
20230615,102300,224382300,47650,47650,47650,47650,8
20230615,102200,224001100,47650,47650,47650,47650,5
20230615,102100,223762850,47650,47650,47650,47650,223
20230615,102000,213136900,47700,47800,47800,47700,343
20230615,101900,196757700,47850,47850,47850,47850,0
20230615,101800,196757700,47850,47850,47850,47850,143
20230615,101700,189915150,47900,47900,47900,47900,0
20230615,101600,189915150,47900,47900,47900,47900,13
20230615,101500,189292450,47900,47900,47900,47900,0
20230615,101400,189292450,47900,47900,47900,47900,3
20230615,101300,189148750,47900,47900,47900,47900,3
20230615,101200,189005050,47900,47950,47950,47900,43
20230615,101100,186943350,47950,47950,47950,47950,3
20230615,101000,186799500,48000,48000,48000,48000,0
20230615,100900,186799500,48000,48000,48000,48000,0
20230615,100800,186799500,48000,48000,48000,48000,20
20230615,100700,185839500,48000,48000,48000,48000,0
20230615,100600,185839500,48000,48000,48000,48000,10
20230615,100500,185359500,47950,47950,47950,47950,0
20230615,100400,185359500,47950,47950,47950,47950,0
20230615,100300,185359500,47950,47950,47950,47950,0
20230615,100200,185359500,47950,47950,47950,47950,0
20230615,100100,185359500,47950,47950,47950,47950,12
20230615,100000,184784100,47950,47950,47950,47950,0
20230615,095900,184784100,47950,47950,47950,47950,0
20230615,095800,184784100,47950,47950,47950,47950,0
20230615,095700,184784100,47950,47950,47950,47950,0
20230615,095600,184784100,47950,47950,47950,47950,65
20230615,095500,181667350,47850,47850,47850,47850,1
20230615,095400,181619500,47850,47850,47850,47850,1
20230615,095300,181571650,47950,47950,47950,47950,0
20230615,095200,181571650,47950,47950,47950,47950,0
20230615,095100,181571650,47950,47950,47950,47950,0
20230615,095000,181571650,47950,47950,47950,47950,15
20230615,094900,180852400,47950,47950,47950,47950,20
20230615,094800,179893400,47850,47850,47850,47850,0
20230615,094700,179893400,47850,47850,47850,47850,1
20230615,094600,179845550,47800,47800,47800,47800,0
20230615,094500,179845550,47800,47800,47800,47800,0
20230615,094400,179845550,47800,47800,47800,47800,0
20230615,094300,179845550,47800,47800,47800,47800,0
20230615,094200,179845550,47800,47800,47800,47800,0
20230615,094100,179845550,47800,47800,47800,47800,50
20230615,094000,177455550,47800,47700,47800,47700,150
20230615,093900,170287550,47700,47700,47700,47700,90
20230615,093800,165994550,47650,47650,47650,47650,0
20230615,093700,165994550,47650,47650,47650,47650,0
20230615,093600,165994550,47650,47650,47650,47650,0
20230615,093500,165994550,47650,48000,48000,47650,520
20230615,093400,141136400,48000,47950,48000,47950,90
20230615,093300,136817900,47750,47750,47750,47750,0
20230615,093200,136817900,47750,47750,47750,47750,0
20230615,093100,136817900,47750,47800,47900,47750,184
20230615,093000,128017850,47850,47800,47850,47800,24
20230615,092900,126870500,47800,47750,47800,47750,95
20230615,092800,122333750,47650,47650,47650,47650,0
20230615,092700,122333750,47650,47650,47650,47650,0
20230615,092600,122333750,47650,47700,47700,47650,5
20230615,092500,122095450,47750,47700,47750,47700,127
20230615,092400,116031550,47750,47750,47750,47750,4
20230615,092300,115840550,47750,47750,47750,47750,18
20230615,092200,114981050,47650,47650,47650,47650,107
20230615,092100,109882500,47700,47750,47750,47650,911
20230615,092000,66470900,47700,47700,47700,47700,0
20230615,091900,66470900,47700,47700,47700,47700,0
20230615,091800,66470900,47700,47700,47700,47700,10
20230615,091700,65993900,47700,47650,47700,47650,203
20230615,091600,56314600,47650,47650,47650,47650,60
20230615,091500,53455600,47700,47700,47700,47700,20
20230615,091400,52501600,47750,47750,47750,47750,59
20230615,091300,49684350,47750,47750,47750,47750,2
20230615,091200,49588850,47750,47850,47850,47750,59
20230615,091100,46768700,47900,47900,47900,47900,1
20230615,091000,46720800,47950,47900,47950,47900,51
20230615,090900,44277850,47900,47900,47950,47800,140
20230615,090800,37580850,47900,47900,47900,47800,223
20230615,090700,26907650,48050,47900,48050,47900,67
20230615,090600,23694350,47900,47950,48000,47900,58
20230615,090500,20915200,47950,48100,48100,47950,90
20230615,090400,16594100,48150,48150,48150,48150,16
20230615,090300,15823700,48250,48250,48250,48250,4
20230615,090200,15630700,48100,48200,48200,48100,53
20230615,090100,13076450,48250,48250,48250,48250,97
20230615,090000,8396200,48400,48200,48400,48200,174