KissMeData/357780/min/candle-20230615.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,192100,7781930000,240500,240500,240500,240500,2451
20230615,192000,7781930000,240500,240500,240500,240500,0
20230615,191900,7781930000,240500,240500,240500,240500,0
20230615,191800,7781930000,240500,240500,240500,240500,0
20230615,191700,7781930000,240500,240500,240500,240500,0
20230615,191600,7781930000,240500,240500,240500,240500,0
20230615,191500,7781930000,240500,240500,240500,240500,0
20230615,191400,7781930000,240500,240500,240500,240500,0
20230615,191300,7781930000,240500,240500,240500,240500,0
20230615,191200,7781930000,240500,240500,240500,240500,0
20230615,191100,7781930000,240500,240500,240500,240500,0
20230615,191000,7781930000,240500,240500,240500,240500,0
20230615,190900,7781930000,240500,240500,240500,240500,0
20230615,190800,7781930000,240500,240500,240500,240500,0
20230615,190700,7781930000,240500,240500,240500,240500,0
20230615,190600,7781930000,240500,240500,240500,240500,0
20230615,190500,7781930000,240500,240500,240500,240500,0
20230615,190400,7781930000,240500,240500,240500,240500,0
20230615,190300,7781930000,240500,240500,240500,240500,0
20230615,190200,7781930000,240500,240500,240500,240500,0
20230615,190100,7781930000,240500,240500,240500,240500,0
20230615,190000,7781930000,240500,240500,240500,240500,0
20230615,185900,7781930000,240500,240500,240500,240500,0
20230615,185800,7781930000,240500,240500,240500,240500,0
20230615,185700,7781930000,240500,240500,240500,240500,0
20230615,185600,7781930000,240500,240500,240500,240500,0
20230615,185500,7781930000,240500,240500,240500,240500,0
20230615,185400,7781930000,240500,240500,240500,240500,0
20230615,185300,7781930000,240500,240500,240500,240500,0
20230615,185200,7781930000,240500,240500,240500,240500,0
20230615,185100,7781930000,240500,240500,240500,240500,2451
20230615,185000,7781930000,240500,240500,240500,240500,0
20230615,184900,7781930000,240500,240500,240500,240500,0
20230615,184800,7781930000,240500,240500,240500,240500,0
20230615,184700,7781930000,240500,240500,240500,240500,0
20230615,184600,7781930000,240500,240500,240500,240500,0
20230615,184500,7781930000,240500,240500,240500,240500,0
20230615,184400,7781930000,240500,240500,240500,240500,0
20230615,184300,7781930000,240500,240500,240500,240500,0
20230615,184200,7781930000,240500,240500,240500,240500,0
20230615,184100,7781930000,240500,240500,240500,240500,0
20230615,184000,7781930000,240500,240500,240500,240500,0
20230615,183900,7781930000,240500,240500,240500,240500,0
20230615,183800,7781930000,240500,240500,240500,240500,0
20230615,183700,7781930000,240500,240500,240500,240500,0
20230615,183600,7781930000,240500,240500,240500,240500,0
20230615,183500,7781930000,240500,240500,240500,240500,0
20230615,183400,7781930000,240500,240500,240500,240500,0
20230615,183300,7781930000,240500,240500,240500,240500,0
20230615,183200,7781930000,240500,240500,240500,240500,0
20230615,183100,7781930000,240500,240500,240500,240500,0
20230615,183000,7781930000,240500,240500,240500,240500,0
20230615,182900,7781930000,240500,240500,240500,240500,0
20230615,182800,7781930000,240500,240500,240500,240500,0
20230615,182700,7781930000,240500,240500,240500,240500,0
20230615,182600,7781930000,240500,240500,240500,240500,0
20230615,182500,7781930000,240500,240500,240500,240500,0
20230615,182400,7781930000,240500,240500,240500,240500,0
20230615,182300,7781930000,240500,240500,240500,240500,0
20230615,182200,7781930000,240500,240500,240500,240500,0
20230615,182100,7781930000,240500,240500,240500,240500,2451
20230615,182000,7781930000,240500,240500,240500,240500,0
20230615,181900,7781930000,240500,240500,240500,240500,0
20230615,181800,7781930000,240500,240500,240500,240500,0
20230615,181700,7781930000,240500,240500,240500,240500,0
20230615,181600,7781930000,240500,240500,240500,240500,0
20230615,181500,7781930000,240500,240500,240500,240500,0
20230615,181400,7781930000,240500,240500,240500,240500,0
20230615,181300,7781930000,240500,240500,240500,240500,0
20230615,181200,7781930000,240500,240500,240500,240500,0
20230615,181100,7781930000,240500,240500,240500,240500,0
20230615,181000,7781930000,240500,240500,240500,240500,0
20230615,180900,7781930000,240500,240500,240500,240500,0
20230615,180800,7781930000,240500,240500,240500,240500,0
20230615,180700,7781930000,240500,240500,240500,240500,0
20230615,180600,7781930000,240500,240500,240500,240500,0
20230615,180500,7781930000,240500,240500,240500,240500,0
20230615,180400,7781930000,240500,240500,240500,240500,0
20230615,180300,7781930000,240500,240500,240500,240500,0
20230615,180200,7781930000,240500,240500,240500,240500,0
20230615,180100,7781930000,240500,240500,240500,240500,0
20230615,180000,7781930000,240500,240500,240500,240500,0
20230615,175900,7781930000,240500,240500,240500,240500,0
20230615,175800,7781930000,240500,240500,240500,240500,0
20230615,175700,7781930000,240500,240500,240500,240500,0
20230615,175600,7781930000,240500,240500,240500,240500,0
20230615,175500,7781930000,240500,240500,240500,240500,0
20230615,175400,7781930000,240500,240500,240500,240500,0
20230615,175300,7781930000,240500,240500,240500,240500,0
20230615,175200,7781930000,240500,240500,240500,240500,0
20230615,175100,7781930000,240500,240500,240500,240500,2451
20230615,175000,7781930000,240500,240500,240500,240500,0
20230615,174900,7781930000,240500,240500,240500,240500,0
20230615,174800,7781930000,240500,240500,240500,240500,0
20230615,174700,7781930000,240500,240500,240500,240500,0
20230615,174600,7781930000,240500,240500,240500,240500,0
20230615,174500,7781930000,240500,240500,240500,240500,0
20230615,174400,7781930000,240500,240500,240500,240500,0
20230615,174300,7781930000,240500,240500,240500,240500,0
20230615,174200,7781930000,240500,240500,240500,240500,0
20230615,174100,7781930000,240500,240500,240500,240500,0
20230615,174000,7781930000,240500,240500,240500,240500,0
20230615,173900,7781930000,240500,240500,240500,240500,0
20230615,173800,7781930000,240500,240500,240500,240500,0
20230615,173700,7781930000,240500,240500,240500,240500,0
20230615,173600,7781930000,240500,240500,240500,240500,0
20230615,173500,7781930000,240500,240500,240500,240500,0
20230615,173400,7781930000,240500,240500,240500,240500,0
20230615,173300,7781930000,240500,240500,240500,240500,0
20230615,173200,7781930000,240500,240500,240500,240500,0
20230615,173100,7781930000,240500,240500,240500,240500,0
20230615,173000,7781930000,240500,240500,240500,240500,0
20230615,172900,7781930000,240500,240500,240500,240500,0
20230615,172800,7781930000,240500,240500,240500,240500,0
20230615,172700,7781930000,240500,240500,240500,240500,0
20230615,172600,7781930000,240500,240500,240500,240500,0
20230615,172500,7781930000,240500,240500,240500,240500,0
20230615,172400,7781930000,240500,240500,240500,240500,0
20230615,172300,7781930000,240500,240500,240500,240500,0
20230615,172200,7781930000,240500,240500,240500,240500,0
20230615,172100,7781930000,240500,240500,240500,240500,2451
20230615,172000,7781930000,240500,240500,240500,240500,0
20230615,171900,7781930000,240500,240500,240500,240500,0
20230615,171800,7781930000,240500,240500,240500,240500,0
20230615,171700,7781930000,240500,240500,240500,240500,0
20230615,171600,7781930000,240500,240500,240500,240500,0
20230615,171500,7781930000,240500,240500,240500,240500,0
20230615,171400,7781930000,240500,240500,240500,240500,0
20230615,171300,7781930000,240500,240500,240500,240500,0
20230615,171200,7781930000,240500,240500,240500,240500,0
20230615,171100,7781930000,240500,240500,240500,240500,0
20230615,171000,7781930000,240500,240500,240500,240500,0
20230615,170900,7781930000,240500,240500,240500,240500,0
20230615,170800,7781930000,240500,240500,240500,240500,0
20230615,170700,7781930000,240500,240500,240500,240500,0
20230615,170600,7781930000,240500,240500,240500,240500,0
20230615,170500,7781930000,240500,240500,240500,240500,0
20230615,170400,7781930000,240500,240500,240500,240500,0
20230615,170300,7781930000,240500,240500,240500,240500,0
20230615,170200,7781930000,240500,240500,240500,240500,0
20230615,170100,7781930000,240500,240500,240500,240500,0
20230615,170000,7781930000,240500,240500,240500,240500,0
20230615,165900,7781930000,240500,240500,240500,240500,0
20230615,165800,7781930000,240500,240500,240500,240500,0
20230615,165700,7781930000,240500,240500,240500,240500,0
20230615,165600,7781930000,240500,240500,240500,240500,0
20230615,165500,7781930000,240500,240500,240500,240500,0
20230615,165400,7781930000,240500,240500,240500,240500,0
20230615,165300,7781930000,240500,240500,240500,240500,0
20230615,165200,7781930000,240500,240500,240500,240500,0
20230615,165100,7781930000,240500,240500,240500,240500,2451
20230615,165000,7781930000,240500,240500,240500,240500,0
20230615,164900,7781930000,240500,240500,240500,240500,0
20230615,164800,7781930000,240500,240500,240500,240500,0
20230615,164700,7781930000,240500,240500,240500,240500,0
20230615,164600,7781930000,240500,240500,240500,240500,0
20230615,164500,7781930000,240500,240500,240500,240500,0
20230615,164400,7781930000,240500,240500,240500,240500,0
20230615,164300,7781930000,240500,240500,240500,240500,0
20230615,164200,7781930000,240500,240500,240500,240500,0
20230615,164100,7781930000,240500,240500,240500,240500,0
20230615,164000,7781930000,240500,240500,240500,240500,0
20230615,163900,7781930000,240500,240500,240500,240500,0
20230615,163800,7781930000,240500,240500,240500,240500,0
20230615,163700,7781930000,240500,240500,240500,240500,0
20230615,163600,7781930000,240500,240500,240500,240500,0
20230615,163500,7781930000,240500,240500,240500,240500,0
20230615,163400,7781930000,240500,240500,240500,240500,0
20230615,163300,7781930000,240500,240500,240500,240500,0
20230615,163200,7781930000,240500,240500,240500,240500,0
20230615,163100,7781930000,240500,240500,240500,240500,0
20230615,163000,7781930000,240500,240500,240500,240500,0
20230615,162900,7781930000,240500,240500,240500,240500,0
20230615,162800,7781930000,240500,240500,240500,240500,0
20230615,162700,7781930000,240500,240500,240500,240500,0
20230615,162600,7781930000,240500,240500,240500,240500,0
20230615,162500,7781930000,240500,240500,240500,240500,0
20230615,162400,7781930000,240500,240500,240500,240500,0
20230615,162300,7781930000,240500,240500,240500,240500,0
20230615,162200,7781930000,240500,240500,240500,240500,0
20230615,162100,7781930000,240500,240500,240500,240500,2451
20230615,162000,7781930000,240500,240500,240500,240500,0
20230615,161900,7781930000,240500,240500,240500,240500,0
20230615,161800,7781930000,240500,240500,240500,240500,0
20230615,161700,7781930000,240500,240500,240500,240500,0
20230615,161600,7781930000,240500,240500,240500,240500,0
20230615,161500,7781930000,240500,240500,240500,240500,0
20230615,161400,7781930000,240500,240500,240500,240500,0
20230615,161300,7781930000,240500,240500,240500,240500,0
20230615,161200,7781930000,240500,240500,240500,240500,0
20230615,161100,7781930000,240500,240500,240500,240500,0
20230615,161000,7781930000,240500,240500,240500,240500,0
20230615,160900,7781930000,240500,240500,240500,240500,0
20230615,160800,7781930000,240500,240500,240500,240500,0
20230615,160700,7781930000,240500,240500,240500,240500,0
20230615,160600,7781930000,240500,240500,240500,240500,0
20230615,160500,7781930000,240500,240500,240500,240500,0
20230615,160400,7781930000,240500,240500,240500,240500,0
20230615,160300,7781930000,240500,240500,240500,240500,0
20230615,160200,7781930000,240500,240500,240500,240500,0
20230615,160100,7781930000,240500,240500,240500,240500,0
20230615,160000,7781930000,240500,240500,240500,240500,0
20230615,155900,7781930000,240500,240500,240500,240500,0
20230615,155800,7781930000,240500,240500,240500,240500,0
20230615,155700,7781930000,240500,240500,240500,240500,0
20230615,155600,7781930000,240500,240500,240500,240500,0
20230615,155500,7781930000,240500,240500,240500,240500,0
20230615,155400,7781930000,240500,240500,240500,240500,0
20230615,155300,7781930000,240500,240500,240500,240500,0
20230615,155200,7781930000,240500,240500,240500,240500,0
20230615,155100,7781930000,240500,240500,240500,240500,2451
20230615,155000,7781930000,240500,240500,240500,240500,0
20230615,154900,7781930000,240500,240500,240500,240500,0
20230615,154800,7781930000,240500,240500,240500,240500,0
20230615,154700,7781930000,240500,240500,240500,240500,0
20230615,154600,7781930000,240500,240500,240500,240500,0
20230615,154500,7781930000,240500,240500,240500,240500,0
20230615,154400,7781930000,240500,240500,240500,240500,0
20230615,154300,7781930000,240500,240500,240500,240500,0
20230615,154200,7781930000,240500,240500,240500,240500,0
20230615,154100,7781930000,240500,240500,240500,240500,0
20230615,154000,7781930000,240500,240500,240500,240500,0
20230615,153900,7781930000,240500,240500,240500,240500,0
20230615,153800,7781930000,240500,240500,240500,240500,0
20230615,153700,7781930000,240500,240500,240500,240500,0
20230615,153600,7781930000,240500,240500,240500,240500,0
20230615,153500,7781930000,240500,240500,240500,240500,0
20230615,153400,7781930000,240500,240500,240500,240500,0
20230615,153300,7781930000,240500,240500,240500,240500,0
20230615,153200,7781930000,240500,240500,240500,240500,0
20230615,153100,7781930000,240500,240500,240500,240500,0
20230615,153000,7781930000,240500,240500,240500,240500,2451
20230615,152900,7192464500,239500,239500,239500,239500,0
20230615,152800,7192464500,239500,239500,239500,239500,0
20230615,152700,7192464500,239500,239500,239500,239500,0
20230615,152600,7192464500,239500,239500,239500,239500,0
20230615,152500,7192464500,239500,239500,239500,239500,0
20230615,152400,7192464500,239500,239500,239500,239500,0
20230615,152300,7192464500,239500,239500,239500,239500,0
20230615,152200,7192464500,239500,239500,239500,239500,0
20230615,152100,7192464500,239500,239500,239500,239500,0
20230615,152000,7192464500,239500,239500,239500,239500,0
20230615,151900,7192464500,239500,240000,240000,239500,171
20230615,151800,7151493500,240000,240000,240000,240000,3
20230615,151700,7150773500,240000,239500,240000,239500,22
20230615,151600,7145494000,239500,239500,239500,239500,15
20230615,151500,7141901500,240000,240000,240000,239500,52
20230615,151400,7129446000,240000,239500,240000,239500,42
20230615,151300,7119371500,239500,239000,239500,239000,99
20230615,151200,7095669500,239500,239500,239500,239500,1
20230615,151100,7095430000,239500,239500,239500,239000,27
20230615,151000,7088964500,239000,239000,239500,239000,35
20230615,150900,7080599000,239000,239000,239000,239000,14
20230615,150800,7077253000,239500,239000,239500,239000,30
20230615,150700,7070070000,239000,239500,239500,239000,3
20230615,150600,7069352500,239500,239500,239500,239500,85
20230615,150500,7048995000,239500,240000,240000,239500,83
20230615,150400,7029102500,239500,239500,240000,239500,34
20230615,150300,7020958500,240000,240000,240000,240000,195
20230615,150200,6974158500,240000,240000,240000,240000,33
20230615,150100,6966238500,240000,240000,240000,239500,22
20230615,150000,6960967000,240000,240500,240500,239500,141
20230615,145900,6927131500,240000,240500,240500,240000,61
20230615,145800,6912462000,240500,240500,240500,240000,39
20230615,145700,6903083500,240000,240000,240500,240000,59
20230615,145600,6888913000,240000,239500,240000,239500,32
20230615,145500,6881246000,239500,239000,239500,239000,50
20230615,145400,6869271500,239500,240000,240000,239000,25
20230615,145300,6863286000,240000,240000,240000,239500,20
20230615,145200,6858494000,239500,240000,240000,238000,224
20230615,145100,6805011500,239500,240000,240000,239500,4
20230615,145000,6804052000,240000,240500,240500,240000,12
20230615,144900,6801171000,240500,240500,240500,240000,137
20230615,144800,6768275000,240000,240000,240500,240000,20
20230615,144700,6763474500,240500,240500,240500,240500,18
20230615,144600,6759145500,240500,240000,240500,240000,24
20230615,144500,6753385000,240000,241000,241000,240000,10
20230615,144400,6750980000,241000,240500,241000,240000,367
20230615,144300,6662716000,240500,240000,240500,240000,32
20230615,144200,6655034500,240500,239500,240500,239500,292
20230615,144100,6584942000,240000,240000,240000,239500,24
20230615,144000,6579192500,240000,240000,240000,239500,108
20230615,143900,6553278000,239500,240000,240000,239500,28
20230615,143800,6546571000,239500,239500,240000,239000,78
20230615,143700,6527890500,239500,239500,239500,239000,14
20230615,143600,6524538000,239500,239500,239500,239000,24
20230615,143500,6518790500,239500,239500,239500,239500,7
20230615,143400,6517114000,239500,239000,239500,239000,3
20230615,143300,6516396500,239500,239500,239500,239000,247
20230615,143200,6457353000,239500,239000,239500,239000,29
20230615,143100,6450408500,239500,239500,239500,239500,3
20230615,143000,6449690000,239000,239500,239500,239000,34
20230615,142900,6441548500,239500,239500,239500,239500,14
20230615,142800,6438195500,239500,239500,239500,239000,122
20230615,142700,6408977000,239000,239000,239500,239000,43
20230615,142600,6398694500,239500,239000,239500,239000,25
20230615,142500,6392716500,239500,238500,239500,238000,89
20230615,142400,6371474500,238000,238000,238500,238000,95
20230615,142300,6348850000,238500,238000,238500,238000,15
20230615,142200,6345278500,238500,238000,238500,238000,69
20230615,142100,6328853500,239000,239000,239500,239000,104
20230615,142000,6303992000,239500,239000,239500,239000,69
20230615,141900,6287499500,239500,239000,239500,239000,8
20230615,141800,6285585000,239000,239000,239500,239000,4
20230615,141700,6284628500,239000,239000,239500,239000,93
20230615,141600,6262385500,239000,238500,239000,238500,3
20230615,141500,6261669000,238000,237500,238500,237500,17
20230615,141400,6257622500,238000,239000,239000,238000,52
20230615,141300,6245212000,239000,238500,239000,238000,63
20230615,141200,6230194500,239500,239500,239500,239500,2
20230615,141100,6229715500,239500,238000,239500,238000,123
20230615,141000,6200345000,239000,239000,239500,239000,68
20230615,140900,6184081500,239500,239500,239500,239500,1
20230615,140800,6183842000,239500,239000,239500,239000,30
20230615,140700,6176667000,239500,239000,239500,239000,47
20230615,140600,6165432000,239000,239000,239000,239000,18
20230615,140500,6161130000,239000,238000,239000,238000,5
20230615,140400,6159938000,238000,239000,239000,237500,211
20230615,140300,6109685000,239000,239000,239000,239000,1
20230615,140200,6109446000,239000,239000,239000,238500,28
20230615,140100,6102754500,239000,239000,239000,239000,5
20230615,140000,6101559500,239000,239000,239000,239000,2
20230615,135900,6101081500,239000,240000,240000,238500,126
20230615,135800,6070921000,239500,240000,240000,239500,14
20230615,135700,6067566500,240000,239500,240000,239500,24
20230615,135600,6061818000,240000,240000,240000,239500,24
20230615,135500,6056068000,240000,239500,240000,239500,32
20230615,135400,6048392500,239500,240000,240000,239500,2
20230615,135300,6047913000,240000,239500,240000,239500,134
20230615,135200,6015767000,239500,239000,240000,239000,240
20230615,135100,5958287000,239000,238500,239000,238500,3
20230615,135000,5957571000,239000,239000,239500,239000,106
20230615,134900,5932186500,239500,238500,239500,238500,20
20230615,134800,5927399000,239000,239000,239000,239000,14
20230615,134700,5924053000,239000,238500,239000,238500,19
20230615,134600,5919516500,238500,238000,238500,238000,15
20230615,134500,5915945500,238000,237500,238000,237500,8
20230615,134400,5914044000,237500,238000,238000,237500,35
20230615,134300,5905723000,237500,238000,238000,237500,17
20230615,134200,5901677500,238000,238000,238000,238000,14
20230615,134100,5898345500,238000,237500,238000,237500,108
20230615,134000,5872695000,238000,238000,238000,238000,42
20230615,133900,5862699000,237500,238000,238000,237500,12
20230615,133800,5859845500,237500,237500,238000,237500,143
20230615,133700,5825879000,237500,238000,238000,237500,8
20230615,133600,5823977500,238000,238000,238000,238000,22
20230615,133500,5818741500,238000,238000,238000,238000,5
20230615,133400,5817551500,238000,238000,238000,238000,4
20230615,133300,5816599500,238000,238000,238000,237500,27
20230615,133200,5810174000,237500,238000,238000,237500,6
20230615,133100,5808746500,238000,237500,238000,237500,7
20230615,133000,5807082500,238000,238500,238500,238000,90
20230615,132900,5785661500,238500,238000,238500,238000,45
20230615,132800,5774951000,238000,237500,238000,237500,49
20230615,132700,5763301000,238000,238000,238000,237500,39
20230615,132600,5754020000,238000,238000,238000,238000,19
20230615,132500,5749498000,238500,238500,238500,238000,96
20230615,132400,5726647500,239500,239500,239500,239500,23
20230615,132300,5721139000,239500,239500,239500,239500,6
20230615,132200,5719702000,239000,239000,239000,239000,3
20230615,132100,5718985000,239500,239000,239500,239000,30
20230615,132000,5711814500,239000,238500,239000,238500,42
20230615,131900,5701796500,238500,238500,238500,238000,37
20230615,131800,5692982000,239000,239000,239000,238500,29
20230615,131700,5686057500,239000,239000,239000,239000,6
20230615,131600,5684623500,238500,239000,239000,238500,65
20230615,131500,5669119500,239000,239000,239000,239000,4
20230615,131400,5668163500,238000,238500,239000,238000,55
20230615,131300,5655057500,239000,238500,239000,238500,23
20230615,131200,5649570500,238500,239000,239500,238500,31
20230615,131100,5642175000,238500,238000,238500,238000,85
20230615,131000,5621908500,238000,238500,238500,238000,19
20230615,130900,5617383500,238500,238000,238500,238000,34
20230615,130800,5609285000,238500,239000,239000,238500,44
20230615,130700,5598779000,238500,238500,238500,238500,5
20230615,130600,5597586500,238500,238500,238500,238500,19
20230615,130500,5593055000,238000,238500,238500,238000,73
20230615,130400,5575668000,238500,238500,239000,238500,39
20230615,130300,5566365000,238500,238500,238500,238500,6
20230615,130200,5564934000,238500,239000,239000,238500,51
20230615,130100,5552756500,238500,239500,239500,238500,19
20230615,130000,5548219500,239000,238500,239500,238500,193
20230615,125900,5502178500,238500,238500,238500,238500,57
20230615,125800,5488584000,238500,238500,238500,238500,3
20230615,125700,5487868500,238500,238500,238500,238500,4
20230615,125600,5486914500,238500,238500,238500,238500,5
20230615,125500,5485722000,238500,238500,238500,238000,26
20230615,125400,5479522000,238500,238500,238500,238500,6
20230615,125300,5478091000,238500,238500,238500,238500,7
20230615,125200,5476421500,238500,238500,238500,238500,25
20230615,125100,5470459000,238500,238500,238500,238000,6
20230615,125000,5469029000,238500,238000,238500,238000,9
20230615,124900,5466886000,238000,238000,238000,238000,28
20230615,124800,5460222000,238500,238500,238500,238000,4
20230615,124700,5459268500,238500,238500,238500,238500,5
20230615,124600,5458076000,238500,238000,238500,238000,23
20230615,124500,5452601500,238000,238000,238000,238000,4
20230615,124400,5451649500,238000,238500,238500,238000,14
20230615,124300,5448313500,238500,238000,238500,238000,58
20230615,124200,5434494500,238000,238500,238500,238000,29
20230615,124100,5427591000,238500,238500,238500,238500,7
20230615,124000,5425921500,238500,237500,238500,237500,75
20230615,123900,5408097000,237500,237500,237500,237000,46
20230615,123800,5397178000,237500,238500,238500,237500,62
20230615,123700,5382420500,238500,238500,238500,238000,61
20230615,123600,5367874500,238500,238500,238500,238500,5
20230615,123500,5366682000,238500,238500,238500,238500,8
20230615,123400,5364774000,238500,238000,238500,238000,5
20230615,123300,5363582000,238500,238500,238500,238000,21
20230615,123200,5358574500,238500,238500,238500,238500,12
20230615,123100,5355712500,238500,238500,238500,238500,3
20230615,123000,5354997000,238500,238000,238500,238000,47
20230615,122900,5343810000,238000,238000,238000,238000,9
20230615,122800,5341668000,238000,238000,238000,237500,14
20230615,122700,5338336500,238000,238000,238000,238000,14
20230615,122600,5335004500,238000,237500,238000,237500,51
20230615,122500,5322890500,238000,239000,239000,238000,161
20230615,122400,5284507000,239000,239000,239000,238500,29
20230615,122300,5277577500,238500,238500,239000,238500,12
20230615,122200,5274714000,238500,239000,239000,238500,7
20230615,122100,5273042000,239500,239000,239500,239000,25
20230615,122000,5267066500,239000,239000,239000,239000,6
20230615,121900,5265632500,238500,239500,239500,238500,95
20230615,121800,5242928000,239500,239500,239500,239000,32
20230615,121700,5235266000,239000,240500,240500,239000,190
20230615,121600,5189681000,240500,240000,240500,240000,12
20230615,121500,5186798500,240000,240500,240500,240000,6
20230615,121400,5185356000,241000,240500,241000,240500,67
20230615,121300,5169234000,240500,240500,241000,240500,67
20230615,121200,5153119500,241000,241000,241000,240500,5
20230615,121100,5151915000,241000,241000,241000,240500,122
20230615,121000,5122559500,241000,240500,241000,240500,42
20230615,120900,5112455000,241000,241000,241000,240500,77
20230615,120800,5093907000,240500,241000,241000,240500,16
20230615,120700,5090052000,241000,241000,241000,241000,7
20230615,120600,5088365000,240500,241000,241000,240500,19
20230615,120500,5083791000,241000,241000,241000,240500,24
20230615,120400,5078007500,241000,241000,241000,241000,55
20230615,120300,5064752500,240500,241000,241000,240500,9
20230615,120200,5062586000,241000,240500,241000,240500,31
20230615,120100,5055124000,240500,241000,241000,240500,31
20230615,120000,5047656500,241000,240500,241000,240000,82
20230615,115900,5027921000,240000,240000,240500,240000,75
20230615,115800,5009893000,240500,240500,240500,240000,47
20230615,115700,4998590500,240500,240500,240500,240500,68
20230615,115600,4982236500,240500,240500,240500,240000,83
20230615,115500,4962276500,240500,240000,240500,239500,52
20230615,115400,4949797500,241000,241500,241500,240000,63
20230615,115300,4934647500,241500,241500,241500,241000,54
20230615,115200,4921632000,241000,241000,241500,241000,58
20230615,115100,4907653500,241000,241000,241000,240500,108
20230615,115000,4881626000,240500,241000,241000,240500,66
20230615,114900,4865722500,241000,240500,241000,240500,47
20230615,114800,4854404000,240500,240000,240500,240000,51
20230615,114700,4842156000,239500,241000,241000,239500,72
20230615,114600,4824895000,241000,241000,241000,240000,107
20230615,114500,4799129000,241000,241000,241000,240000,81
20230615,114400,4779643000,240500,240000,240500,240000,86
20230615,114300,4758968000,240000,240000,240000,239500,50
20230615,114200,4746973500,240000,239000,240000,239000,15
20230615,114100,4743376500,239000,240000,240000,239000,63
20230615,114000,4728279000,240000,240000,240000,239000,140
20230615,113900,4694755500,240000,240500,240500,239500,79
20230615,113800,4675787500,239500,240000,240500,239500,49
20230615,113700,4664023500,240000,240500,240500,239500,54
20230615,113600,4651069000,240000,239500,240000,239500,73
20230615,113500,4633556500,240000,240000,240000,240000,38
20230615,113400,4624436500,239500,240000,240500,239000,34
20230615,113300,4616289000,240000,240000,240000,239500,95
20230615,113200,4593516500,240000,240000,240000,239500,106
20230615,113100,4568089500,240000,239500,240000,239500,22
20230615,113000,4562816000,239500,239500,239500,239000,43
20230615,112900,4552527500,238500,238500,239000,238500,33
20230615,112800,4544654000,239000,239500,240000,238500,95
20230615,112700,4521906000,239500,239500,240000,239500,94
20230615,112600,4499392500,239500,239000,239500,239000,66
20230615,112500,4483618000,239000,239000,239000,239000,50
20230615,112400,4471668000,239000,239000,239500,239000,172
20230615,112300,4430533500,239000,239000,239500,239000,22
20230615,112200,4425271000,239500,239000,239500,238500,100
20230615,112100,4401350500,239000,239000,239500,238500,103
20230615,112000,4376737000,239000,238500,239000,238500,72
20230615,111900,4359538500,238500,238500,239500,237500,172
20230615,111800,4318523500,239000,238500,239000,238500,107
20230615,111700,4292965500,238500,238500,238500,238500,32
20230615,111600,4285333500,238000,238500,238500,238000,89
20230615,111500,4264141500,237500,238500,239000,237500,89
20230615,111400,4242924500,238500,239000,239500,238500,80
20230615,111300,4223811000,239000,238000,239000,238000,47
20230615,111200,4212590500,238500,238000,238500,238000,20
20230615,111100,4207830000,238000,237500,238000,237500,49
20230615,111000,4196168500,238000,238000,238500,237500,98
20230615,110900,4172840000,238500,239000,239000,238500,52
20230615,110800,4160416500,238500,239000,239000,238500,87
20230615,110700,4139625000,239000,238500,239000,238500,91
20230615,110600,4117885500,239000,238500,239000,238000,37
20230615,110500,4109073000,239000,238500,239000,238000,49
20230615,110400,4097381000,238000,239000,239000,238000,124
20230615,110300,4067828500,239000,238500,239000,238500,45
20230615,110200,4057078000,239000,238000,239000,238000,106
20230615,110100,4031789500,238000,238500,238500,238000,126
20230615,110000,4001754000,238500,239000,239500,238500,96
20230615,105900,3978848000,239000,239500,239500,238500,49
20230615,105800,3967135500,239500,239500,239500,238500,118
20230615,105700,3938912000,239000,238500,239500,238500,48
20230615,105600,3927437000,238500,238500,239000,238500,59
20230615,105500,3913364000,238500,238500,238500,238500,51
20230615,105400,3901200500,238500,238500,238500,238500,100
20230615,105300,3877350500,238500,239000,239000,238500,60
20230615,105200,3863012500,239000,239000,239000,238000,81
20230615,105100,3843711500,239000,239500,239500,238500,123
20230615,105000,3814303500,239500,239500,239500,239500,59
20230615,104900,3800173000,239000,238000,239500,238000,89
20230615,104800,3778914000,238000,240000,240000,238000,664
20230615,104700,3619947000,240000,240000,240500,240000,75
20230615,104600,3601941000,240000,240000,240500,240000,238
20230615,104500,3544788500,240000,239500,240000,239500,45
20230615,104400,3533989500,240000,240500,240500,240000,75
20230615,104300,3515988500,240500,240000,240500,239500,163
20230615,104200,3476853000,240000,240000,240000,239500,53
20230615,104100,3464133500,240000,240000,240000,239500,63
20230615,104000,3449024500,240000,240000,240000,239500,481
20230615,103900,3333737000,240000,240500,240500,240000,168
20230615,103800,3293396500,240500,241000,241000,240000,136
20230615,103700,3260696000,241000,240500,241000,240500,129
20230615,103600,3229647500,240500,241000,241500,240500,48
20230615,103500,3218080000,241500,241500,241500,241500,49
20230615,103400,3206246500,241500,241000,241500,240500,49
20230615,103300,3194437500,240500,242000,242000,240500,394
20230615,103200,3099461500,242000,241500,242000,241500,41
20230615,103100,3089541500,242000,241500,242000,241500,124
20230615,103000,3059568500,241000,241000,241500,241000,49
20230615,102900,3047738000,241500,241500,241500,241500,52
20230615,102800,3035180000,241500,241500,241500,241500,77
20230615,102700,3016584500,241500,241500,241500,241500,53
20230615,102600,3003785000,241500,242000,242000,241500,51
20230615,102500,2991468000,242000,241500,242000,241000,236
20230615,102400,2934475500,241500,241500,242000,241500,49
20230615,102300,2922621000,241500,241500,241500,241500,195
20230615,102200,2875528500,241000,241000,241500,241000,78
20230615,102100,2856710000,241500,241000,241500,241000,59
20230615,102000,2842465000,241500,241500,242500,241500,117
20230615,101900,2814178000,241500,242000,242500,241500,336
20230615,101800,2732848000,242000,242000,243000,242000,320
20230615,101700,2655340500,242500,243000,243000,242000,403
20230615,101600,2557590500,243000,242500,243000,242500,277
20230615,101500,2490417000,242500,242000,242500,242000,209
20230615,101400,2439818500,242500,243000,243000,242500,209
20230615,101300,2389103500,242500,241500,243000,241500,694
20230615,101200,2221126000,242000,240500,242000,240500,1047
20230615,101100,1968638000,240500,240500,240500,240000,104
20230615,101000,1943641500,240000,239500,240500,239500,1229
20230615,100900,1648652000,239500,239500,240000,239500,21
20230615,100800,1643621000,240000,239500,240000,239500,40
20230615,100700,1634026500,239500,239500,240000,239500,56
20230615,100600,1620612500,239500,239500,239500,239500,4
20230615,100500,1619654500,239500,239500,239500,239500,43
20230615,100400,1609356000,239500,239500,240000,239000,16
20230615,100300,1605529500,239500,239500,240000,239000,216
20230615,100200,1553790500,239000,239500,239500,238000,262
20230615,100100,1491305000,239500,238500,239500,238500,191
20230615,100000,1445657000,238500,238500,239000,238500,11
20230615,095900,1443033000,238500,238500,239000,238500,69
20230615,095800,1426563000,238500,239000,239000,238500,2
20230615,095700,1426085500,239000,239000,239000,239000,99
20230615,095600,1402424500,239000,238500,239500,238500,231
20230615,095500,1347212000,238500,238500,238500,238500,1
20230615,095400,1346973500,239000,239500,239500,238500,105
20230615,095300,1321864000,239500,238500,239500,238500,609
20230615,095200,1176337000,238500,238500,238500,238500,1
20230615,095100,1176098500,238000,238000,239000,238000,291
20230615,095000,1106694500,238500,238500,238500,238500,1
20230615,094900,1106456000,238000,237500,238000,237500,177
20230615,094800,1064385000,237500,237500,237500,237500,14
20230615,094700,1061060000,237500,237500,238000,237500,46
20230615,094600,1050134500,237500,237500,237500,237500,34
20230615,094500,1042059500,236500,236500,236500,236500,250
20230615,094400,982934500,236000,236000,236500,236000,1043
20230615,094300,736543000,236500,236500,236500,236500,58
20230615,094200,722826000,236500,237000,237000,236500,98
20230615,094100,699612000,237000,237000,237000,237000,1
20230615,094000,699375000,237000,237000,237500,237000,42
20230615,093900,689405500,237000,238000,238000,237000,250
20230615,093800,629968500,238000,238500,238500,238000,46
20230615,093700,619020000,238500,238500,238500,238500,17
20230615,093600,614965500,238000,238000,238000,238000,40
20230615,093500,605445500,238000,238000,238000,238000,7
20230615,093400,603779500,238500,238500,238500,238000,30
20230615,093300,596625000,238000,238500,238500,238000,87
20230615,093200,575914500,238500,238500,238500,238500,162
20230615,093100,537277500,238500,238500,238500,238500,11
20230615,093000,534654000,238000,238000,238000,238000,0
20230615,092900,534654000,238000,238500,238500,238000,24
20230615,092800,528941000,238500,238500,238500,238500,7
20230615,092700,527271500,238500,238000,238500,238000,29
20230615,092600,520357000,238000,238000,238000,238000,3
20230615,092500,519643000,238000,237500,238000,237500,106
20230615,092400,494425000,237500,238000,238000,237500,113
20230615,092300,467537500,238000,238000,238000,238000,46
20230615,092200,456589500,237000,237500,237500,237000,95
20230615,092100,434033500,237500,238000,238000,237500,75
20230615,092000,416185000,237500,237500,238000,237500,21
20230615,091900,411195000,237500,238500,238500,237500,36
20230615,091800,402625000,238000,238000,238500,237000,94
20230615,091700,380258000,237500,237500,238000,237000,48
20230615,091600,368847000,237500,237500,238000,237500,92
20230615,091500,346962000,237500,237500,237500,237500,78
20230615,091400,328437000,238000,237500,238000,237000,193
20230615,091300,282605000,237000,236500,237000,236500,149
20230615,091200,247299000,236500,237000,237000,236500,168
20230615,091100,207559500,236500,237000,237000,236500,43
20230615,091000,197370500,237000,236500,237000,236500,78
20230615,090900,178889500,237000,237000,237000,237000,9
20230615,090800,176756500,237000,236500,237000,236500,199
20230615,090700,129622500,236500,237000,237000,236000,14
20230615,090600,126315500,237000,236000,237000,235500,79
20230615,090500,107627500,236000,235000,236000,235000,69
20230615,090400,91370500,235500,236500,237500,235500,73
20230615,090300,74108500,236500,237000,237500,236500,82
20230615,090200,54640500,236500,235000,236500,235000,55
20230615,090100,41682000,234500,234000,235000,234000,67
20230615,090000,25994000,234500,234500,234500,233500,111