KissMeData/285490/min/candle-20230615.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,195200,6649801750,34500,34500,34500,34500,1876
20230615,195100,6649801750,34500,34500,34500,34500,0
20230615,195000,6649801750,34500,34500,34500,34500,0
20230615,194900,6649801750,34500,34500,34500,34500,0
20230615,194800,6649801750,34500,34500,34500,34500,0
20230615,194700,6649801750,34500,34500,34500,34500,0
20230615,194600,6649801750,34500,34500,34500,34500,0
20230615,194500,6649801750,34500,34500,34500,34500,0
20230615,194400,6649801750,34500,34500,34500,34500,0
20230615,194300,6649801750,34500,34500,34500,34500,0
20230615,194200,6649801750,34500,34500,34500,34500,0
20230615,194100,6649801750,34500,34500,34500,34500,0
20230615,194000,6649801750,34500,34500,34500,34500,0
20230615,193900,6649801750,34500,34500,34500,34500,0
20230615,193800,6649801750,34500,34500,34500,34500,0
20230615,193700,6649801750,34500,34500,34500,34500,0
20230615,193600,6649801750,34500,34500,34500,34500,0
20230615,193500,6649801750,34500,34500,34500,34500,0
20230615,193400,6649801750,34500,34500,34500,34500,0
20230615,193300,6649801750,34500,34500,34500,34500,0
20230615,193200,6649801750,34500,34500,34500,34500,0
20230615,193100,6649801750,34500,34500,34500,34500,0
20230615,193000,6649801750,34500,34500,34500,34500,0
20230615,192900,6649801750,34500,34500,34500,34500,0
20230615,192800,6649801750,34500,34500,34500,34500,0
20230615,192700,6649801750,34500,34500,34500,34500,0
20230615,192600,6649801750,34500,34500,34500,34500,0
20230615,192500,6649801750,34500,34500,34500,34500,0
20230615,192400,6649801750,34500,34500,34500,34500,0
20230615,192300,6649801750,34500,34500,34500,34500,0
20230615,192200,6649801750,34500,34500,34500,34500,1876
20230615,192100,6649801750,34500,34500,34500,34500,0
20230615,192000,6649801750,34500,34500,34500,34500,0
20230615,191900,6649801750,34500,34500,34500,34500,0
20230615,191800,6649801750,34500,34500,34500,34500,0
20230615,191700,6649801750,34500,34500,34500,34500,0
20230615,191600,6649801750,34500,34500,34500,34500,0
20230615,191500,6649801750,34500,34500,34500,34500,0
20230615,191400,6649801750,34500,34500,34500,34500,0
20230615,191300,6649801750,34500,34500,34500,34500,0
20230615,191200,6649801750,34500,34500,34500,34500,0
20230615,191100,6649801750,34500,34500,34500,34500,0
20230615,191000,6649801750,34500,34500,34500,34500,0
20230615,190900,6649801750,34500,34500,34500,34500,0
20230615,190800,6649801750,34500,34500,34500,34500,0
20230615,190700,6649801750,34500,34500,34500,34500,0
20230615,190600,6649801750,34500,34500,34500,34500,0
20230615,190500,6649801750,34500,34500,34500,34500,0
20230615,190400,6649801750,34500,34500,34500,34500,0
20230615,190300,6649801750,34500,34500,34500,34500,0
20230615,190200,6649801750,34500,34500,34500,34500,0
20230615,190100,6649801750,34500,34500,34500,34500,0
20230615,190000,6649801750,34500,34500,34500,34500,0
20230615,185900,6649801750,34500,34500,34500,34500,0
20230615,185800,6649801750,34500,34500,34500,34500,0
20230615,185700,6649801750,34500,34500,34500,34500,0
20230615,185600,6649801750,34500,34500,34500,34500,0
20230615,185500,6649801750,34500,34500,34500,34500,0
20230615,185400,6649801750,34500,34500,34500,34500,0
20230615,185300,6649801750,34500,34500,34500,34500,0
20230615,185200,6649801750,34500,34500,34500,34500,1876
20230615,185100,6649801750,34500,34500,34500,34500,0
20230615,185000,6649801750,34500,34500,34500,34500,0
20230615,184900,6649801750,34500,34500,34500,34500,0
20230615,184800,6649801750,34500,34500,34500,34500,0
20230615,184700,6649801750,34500,34500,34500,34500,0
20230615,184600,6649801750,34500,34500,34500,34500,0
20230615,184500,6649801750,34500,34500,34500,34500,0
20230615,184400,6649801750,34500,34500,34500,34500,0
20230615,184300,6649801750,34500,34500,34500,34500,0
20230615,184200,6649801750,34500,34500,34500,34500,0
20230615,184100,6649801750,34500,34500,34500,34500,0
20230615,184000,6649801750,34500,34500,34500,34500,0
20230615,183900,6649801750,34500,34500,34500,34500,0
20230615,183800,6649801750,34500,34500,34500,34500,0
20230615,183700,6649801750,34500,34500,34500,34500,0
20230615,183600,6649801750,34500,34500,34500,34500,0
20230615,183500,6649801750,34500,34500,34500,34500,0
20230615,183400,6649801750,34500,34500,34500,34500,0
20230615,183300,6649801750,34500,34500,34500,34500,0
20230615,183200,6649801750,34500,34500,34500,34500,0
20230615,183100,6649801750,34500,34500,34500,34500,0
20230615,183000,6649801750,34500,34500,34500,34500,0
20230615,182900,6649801750,34500,34500,34500,34500,0
20230615,182800,6649801750,34500,34500,34500,34500,0
20230615,182700,6649801750,34500,34500,34500,34500,0
20230615,182600,6649801750,34500,34500,34500,34500,0
20230615,182500,6649801750,34500,34500,34500,34500,0
20230615,182400,6649801750,34500,34500,34500,34500,0
20230615,182300,6649801750,34500,34500,34500,34500,0
20230615,182200,6649801750,34500,34500,34500,34500,1876
20230615,182100,6649801750,34500,34500,34500,34500,0
20230615,182000,6649801750,34500,34500,34500,34500,0
20230615,181900,6649801750,34500,34500,34500,34500,0
20230615,181800,6649801750,34500,34500,34500,34500,0
20230615,181700,6649801750,34500,34500,34500,34500,0
20230615,181600,6649801750,34500,34500,34500,34500,0
20230615,181500,6649801750,34500,34500,34500,34500,0
20230615,181400,6649801750,34500,34500,34500,34500,0
20230615,181300,6649801750,34500,34500,34500,34500,0
20230615,181200,6649801750,34500,34500,34500,34500,0
20230615,181100,6649801750,34500,34500,34500,34500,0
20230615,181000,6649801750,34500,34500,34500,34500,0
20230615,180900,6649801750,34500,34500,34500,34500,0
20230615,180800,6649801750,34500,34500,34500,34500,0
20230615,180700,6649801750,34500,34500,34500,34500,0
20230615,180600,6649801750,34500,34500,34500,34500,0
20230615,180500,6649801750,34500,34500,34500,34500,0
20230615,180400,6649801750,34500,34500,34500,34500,0
20230615,180300,6649801750,34500,34500,34500,34500,0
20230615,180200,6649801750,34500,34500,34500,34500,0
20230615,180100,6649801750,34500,34500,34500,34500,0
20230615,180000,6649801750,34500,34500,34500,34500,0
20230615,175900,6649801750,34500,34500,34500,34500,0
20230615,175800,6649801750,34500,34500,34500,34500,0
20230615,175700,6649801750,34500,34500,34500,34500,0
20230615,175600,6649801750,34500,34500,34500,34500,0
20230615,175500,6649801750,34500,34500,34500,34500,0
20230615,175400,6649801750,34500,34500,34500,34500,0
20230615,175300,6649801750,34500,34500,34500,34500,0
20230615,175200,6649801750,34500,34500,34500,34500,1876
20230615,175100,6649801750,34500,34500,34500,34500,0
20230615,175000,6649801750,34500,34500,34500,34500,0
20230615,174900,6649801750,34500,34500,34500,34500,0
20230615,174800,6649801750,34500,34500,34500,34500,0
20230615,174700,6649801750,34500,34500,34500,34500,0
20230615,174600,6649801750,34500,34500,34500,34500,0
20230615,174500,6649801750,34500,34500,34500,34500,0
20230615,174400,6649801750,34500,34500,34500,34500,0
20230615,174300,6649801750,34500,34500,34500,34500,0
20230615,174200,6649801750,34500,34500,34500,34500,0
20230615,174100,6649801750,34500,34500,34500,34500,0
20230615,174000,6649801750,34500,34500,34500,34500,0
20230615,173900,6649801750,34500,34500,34500,34500,0
20230615,173800,6649801750,34500,34500,34500,34500,0
20230615,173700,6649801750,34500,34500,34500,34500,0
20230615,173600,6649801750,34500,34500,34500,34500,0
20230615,173500,6649801750,34500,34500,34500,34500,0
20230615,173400,6649801750,34500,34500,34500,34500,0
20230615,173300,6649801750,34500,34500,34500,34500,0
20230615,173200,6649801750,34500,34500,34500,34500,0
20230615,173100,6649801750,34500,34500,34500,34500,0
20230615,173000,6649801750,34500,34500,34500,34500,0
20230615,172900,6649801750,34500,34500,34500,34500,0
20230615,172800,6649801750,34500,34500,34500,34500,0
20230615,172700,6649801750,34500,34500,34500,34500,0
20230615,172600,6649801750,34500,34500,34500,34500,0
20230615,172500,6649801750,34500,34500,34500,34500,0
20230615,172400,6649801750,34500,34500,34500,34500,0
20230615,172300,6649801750,34500,34500,34500,34500,0
20230615,172200,6649801750,34500,34500,34500,34500,1876
20230615,172100,6649801750,34500,34500,34500,34500,0
20230615,172000,6649801750,34500,34500,34500,34500,0
20230615,171900,6649801750,34500,34500,34500,34500,0
20230615,171800,6649801750,34500,34500,34500,34500,0
20230615,171700,6649801750,34500,34500,34500,34500,0
20230615,171600,6649801750,34500,34500,34500,34500,0
20230615,171500,6649801750,34500,34500,34500,34500,0
20230615,171400,6649801750,34500,34500,34500,34500,0
20230615,171300,6649801750,34500,34500,34500,34500,0
20230615,171200,6649801750,34500,34500,34500,34500,0
20230615,171100,6649801750,34500,34500,34500,34500,0
20230615,171000,6649801750,34500,34500,34500,34500,0
20230615,170900,6649801750,34500,34500,34500,34500,0
20230615,170800,6649801750,34500,34500,34500,34500,0
20230615,170700,6649801750,34500,34500,34500,34500,0
20230615,170600,6649801750,34500,34500,34500,34500,0
20230615,170500,6649801750,34500,34500,34500,34500,0
20230615,170400,6649801750,34500,34500,34500,34500,0
20230615,170300,6649801750,34500,34500,34500,34500,0
20230615,170200,6649801750,34500,34500,34500,34500,0
20230615,170100,6649801750,34500,34500,34500,34500,0
20230615,170000,6649801750,34500,34500,34500,34500,0
20230615,165900,6649801750,34500,34500,34500,34500,0
20230615,165800,6649801750,34500,34500,34500,34500,0
20230615,165700,6649801750,34500,34500,34500,34500,0
20230615,165600,6649801750,34500,34500,34500,34500,0
20230615,165500,6649801750,34500,34500,34500,34500,0
20230615,165400,6649801750,34500,34500,34500,34500,0
20230615,165300,6649801750,34500,34500,34500,34500,0
20230615,165200,6649801750,34500,34500,34500,34500,1876
20230615,165100,6649801750,34500,34500,34500,34500,0
20230615,165000,6649801750,34500,34500,34500,34500,0
20230615,164900,6649801750,34500,34500,34500,34500,0
20230615,164800,6649801750,34500,34500,34500,34500,0
20230615,164700,6649801750,34500,34500,34500,34500,0
20230615,164600,6649801750,34500,34500,34500,34500,0
20230615,164500,6649801750,34500,34500,34500,34500,0
20230615,164400,6649801750,34500,34500,34500,34500,0
20230615,164300,6649801750,34500,34500,34500,34500,0
20230615,164200,6649801750,34500,34500,34500,34500,0
20230615,164100,6649801750,34500,34500,34500,34500,0
20230615,164000,6649801750,34500,34500,34500,34500,0
20230615,163900,6649801750,34500,34500,34500,34500,0
20230615,163800,6649801750,34500,34500,34500,34500,0
20230615,163700,6649801750,34500,34500,34500,34500,0
20230615,163600,6649801750,34500,34500,34500,34500,0
20230615,163500,6649801750,34500,34500,34500,34500,0
20230615,163400,6649801750,34500,34500,34500,34500,0
20230615,163300,6649801750,34500,34500,34500,34500,0
20230615,163200,6649801750,34500,34500,34500,34500,0
20230615,163100,6649801750,34500,34500,34500,34500,0
20230615,163000,6649801750,34500,34500,34500,34500,0
20230615,162900,6649801750,34500,34500,34500,34500,0
20230615,162800,6649801750,34500,34500,34500,34500,0
20230615,162700,6649801750,34500,34500,34500,34500,0
20230615,162600,6649801750,34500,34500,34500,34500,0
20230615,162500,6649801750,34500,34500,34500,34500,0
20230615,162400,6649801750,34500,34500,34500,34500,0
20230615,162300,6649801750,34500,34500,34500,34500,0
20230615,162200,6649801750,34500,34500,34500,34500,1876
20230615,162100,6649801750,34500,34500,34500,34500,0
20230615,162000,6649801750,34500,34500,34500,34500,0
20230615,161900,6649801750,34500,34500,34500,34500,0
20230615,161800,6649801750,34500,34500,34500,34500,0
20230615,161700,6649801750,34500,34500,34500,34500,0
20230615,161600,6649801750,34500,34500,34500,34500,0
20230615,161500,6649801750,34500,34500,34500,34500,0
20230615,161400,6649801750,34500,34500,34500,34500,0
20230615,161300,6649801750,34500,34500,34500,34500,0
20230615,161200,6649801750,34500,34500,34500,34500,0
20230615,161100,6649801750,34500,34500,34500,34500,0
20230615,161000,6649801750,34500,34500,34500,34500,0
20230615,160900,6649801750,34500,34500,34500,34500,0
20230615,160800,6649801750,34500,34500,34500,34500,0
20230615,160700,6649801750,34500,34500,34500,34500,0
20230615,160600,6649801750,34500,34500,34500,34500,0
20230615,160500,6649801750,34500,34500,34500,34500,0
20230615,160400,6649801750,34500,34500,34500,34500,0
20230615,160300,6649801750,34500,34500,34500,34500,0
20230615,160200,6649801750,34500,34500,34500,34500,0
20230615,160100,6649801750,34500,34500,34500,34500,0
20230615,160000,6649801750,34500,34500,34500,34500,0
20230615,155900,6649801750,34500,34500,34500,34500,0
20230615,155800,6649801750,34500,34500,34500,34500,0
20230615,155700,6649801750,34500,34500,34500,34500,0
20230615,155600,6649801750,34500,34500,34500,34500,0
20230615,155500,6649801750,34500,34500,34500,34500,0
20230615,155400,6649801750,34500,34500,34500,34500,0
20230615,155300,6649801750,34500,34500,34500,34500,0
20230615,155200,6649801750,34500,34500,34500,34500,1876
20230615,155100,6649801750,34500,34500,34500,34500,0
20230615,155000,6649801750,34500,34500,34500,34500,0
20230615,154900,6649801750,34500,34500,34500,34500,0
20230615,154800,6649801750,34500,34500,34500,34500,0
20230615,154700,6649801750,34500,34500,34500,34500,0
20230615,154600,6649801750,34500,34500,34500,34500,0
20230615,154500,6649801750,34500,34500,34500,34500,0
20230615,154400,6649801750,34500,34500,34500,34500,0
20230615,154300,6649801750,34500,34500,34500,34500,0
20230615,154200,6649801750,34500,34500,34500,34500,0
20230615,154100,6649801750,34500,34500,34500,34500,0
20230615,154000,6649801750,34500,34500,34500,34500,0
20230615,153900,6649801750,34500,34500,34500,34500,0
20230615,153800,6649801750,34500,34500,34500,34500,0
20230615,153700,6649801750,34500,34500,34500,34500,0
20230615,153600,6649801750,34500,34500,34500,34500,0
20230615,153500,6649801750,34500,34500,34500,34500,0
20230615,153400,6649801750,34500,34500,34500,34500,0
20230615,153300,6649801750,34500,34500,34500,34500,0
20230615,153200,6649801750,34500,34500,34500,34500,0
20230615,153100,6649801750,34500,34500,34500,34500,0
20230615,153000,6649801750,34500,34500,34500,34500,1876
20230615,152900,6585079750,34450,34450,34450,34450,0
20230615,152800,6585079750,34450,34450,34450,34450,0
20230615,152700,6585079750,34450,34450,34450,34450,0
20230615,152600,6585079750,34450,34450,34450,34450,0
20230615,152500,6585079750,34450,34450,34450,34450,0
20230615,152400,6585079750,34450,34450,34450,34450,0
20230615,152300,6585079750,34450,34450,34450,34450,0
20230615,152200,6585079750,34450,34450,34450,34450,0
20230615,152100,6585079750,34450,34450,34450,34450,0
20230615,152000,6585079750,34450,34450,34450,34450,0
20230615,151900,6585079750,34450,34300,34450,34300,478
20230615,151800,6568675550,34300,34250,34350,34250,1089
20230615,151700,6531303000,34250,34400,34400,34250,999
20230615,151600,6497010700,34350,34300,34450,34300,389
20230615,151500,6483639850,34300,34300,34350,34300,67
20230615,151400,6481339350,34300,34450,34450,34300,1166
20230615,151300,6441232800,34450,34500,34500,34450,234
20230615,151200,6433159900,34600,34600,34600,34550,688
20230615,151100,6409368050,34600,34600,34650,34600,210
20230615,151000,6402097050,34550,34550,34550,34550,84
20230615,150900,6399194850,34600,34550,34600,34550,242
20230615,150800,6390824150,34550,34500,34550,34500,450
20230615,150700,6375292400,34400,34450,34450,34400,1644
20230615,150600,6318685450,34450,34400,34450,34350,355
20230615,150500,6306475450,34400,34400,34400,34400,611
20230615,150400,6285457050,34400,34350,34400,34350,350
20230615,150300,6273427050,34450,34350,34450,34350,112
20230615,150200,6269579150,34350,34450,34450,34350,11
20230615,150100,6269200400,34450,34450,34450,34450,1
20230615,150000,6269165950,34350,34400,34450,34350,231
20230615,145900,6261220800,34450,34450,34450,34400,77
20230615,145800,6258568700,34450,34450,34450,34450,41
20230615,145700,6257156250,34350,34250,34400,34250,1174
20230615,145600,6216820900,34250,34400,34400,34250,774
20230615,145500,6190242150,34400,34450,34450,34400,320
20230615,145400,6179222700,34450,34550,34550,34450,30
20230615,145300,6178188700,34600,34600,34600,34400,357
20230615,145200,6165877900,34600,34600,34600,34500,675
20230615,145100,6142531050,34600,34650,34700,34600,319
20230615,145000,6131483000,34650,34700,34750,34650,559
20230615,144900,6112083650,34750,34700,34750,34650,550
20230615,144800,6092997600,34750,34600,34750,34600,1167
20230615,144700,6052525700,34600,34550,34650,34500,1297
20230615,144600,6007681200,34500,34500,34500,34450,208
20230615,144500,6000508800,34500,34500,34550,34500,273
20230615,144400,5991088650,34500,34500,34500,34450,111
20230615,144300,5987259700,34500,34550,34550,34450,261
20230615,144200,5978253850,34550,34500,34550,34500,46
20230615,144100,5976666400,34450,34400,34450,34400,204
20230615,144000,5969645750,34400,34400,34400,34350,142
20230615,143900,5964764650,34400,34450,34450,34400,127
20230615,143800,5960394000,34450,34400,34450,34400,187
20230615,143700,5953961150,34400,34350,34400,34350,283
20230615,143600,5944234600,34350,34300,34400,34300,207
20230615,143500,5937129350,34250,34300,34300,34250,285
20230615,143400,5927365300,34250,34200,34250,34200,65
20230615,143300,5925139100,34200,34250,34250,34200,423
20230615,143200,5910654900,34300,34300,34300,34300,87
20230615,143100,5907670800,34300,34350,34350,34300,520
20230615,143000,5889832950,34300,34350,34350,34300,358
20230615,142900,5877549000,34350,34350,34350,34350,40
20230615,142800,5876175000,34350,34350,34350,34300,261
20230615,142700,5867216350,34350,34350,34350,34350,356
20230615,142600,5854987750,34400,34400,34450,34400,770
20230615,142500,5828485950,34400,34400,34400,34350,810
20230615,142400,5800630900,34400,34450,34450,34400,349
20230615,142300,5788620950,34500,34450,34500,34450,233
20230615,142200,5780587450,34450,34500,34500,34450,74
20230615,142100,5778036550,34500,34500,34550,34500,61
20230615,142000,5775931800,34600,34450,34600,34450,803
20230615,141900,5748233250,34450,34450,34450,34450,50
20230615,141800,5746510750,34450,34450,34450,34400,242
20230615,141700,5738174350,34400,34350,34400,34350,146
20230615,141600,5733155600,34350,34400,34400,34350,63
20230615,141500,5730988600,34450,34450,34450,34450,36
20230615,141400,5729748400,34450,34450,34450,34300,709
20230615,141300,5705380450,34400,34450,34450,34400,222
20230615,141200,5697741950,34450,34400,34450,34400,559
20230615,141100,5678485700,34400,34450,34450,34400,509
20230615,141000,5660969450,34450,34450,34450,34450,221
20230615,140900,5653356000,34500,34450,34500,34450,189
20230615,140800,5646836450,34500,34450,34500,34450,105
20230615,140700,5643216850,34450,34650,34650,34450,408
20230615,140600,5629095150,34600,34550,34700,34550,462
20230615,140500,5613089150,34600,34450,34600,34450,1321
20230615,140400,5567420550,34350,34350,34350,34350,0
20230615,140300,5567420550,34350,34400,34400,34350,258
20230615,140200,5558554300,34350,34300,34350,34300,11
20230615,140100,5558176550,34300,34300,34300,34300,304
20230615,140000,5547749350,34300,34350,34400,34300,35
20230615,135900,5546547400,34400,34400,34400,34400,132
20230615,135800,5542006600,34400,34400,34400,34400,72
20230615,135700,5539529800,34400,34400,34400,34400,400
20230615,135600,5525769800,34400,34400,34400,34400,55
20230615,135500,5523877800,34400,34400,34400,34400,156
20230615,135400,5518511400,34400,34400,34400,34400,136
20230615,135300,5513833000,34350,34400,34550,34200,1731
20230615,135200,5454344950,34400,34400,34400,34400,101
20230615,135100,5450870550,34350,34600,34600,34350,813
20230615,135000,5422857200,34600,34550,34600,34550,122
20230615,134900,5418636100,34550,34600,34600,34550,202
20230615,134800,5411653800,34600,34600,34600,34600,519
20230615,134700,5393696400,34600,34450,34600,34400,904
20230615,134600,5362477900,34450,34300,34450,34300,178
20230615,134500,5356364500,34150,34150,34400,34100,5201
20230615,134400,5177625850,34150,34050,34150,34050,385
20230615,134300,5164489100,34000,34050,34050,34000,231
20230615,134200,5156627200,34050,34000,34050,34000,128
20230615,134100,5152270350,34000,34050,34050,34000,310
20230615,134000,5141727000,34050,34000,34050,34000,155
20230615,133900,5136452850,34000,34100,34100,34000,848
20230615,133800,5107614050,34100,34100,34100,34100,137
20230615,133700,5102942350,34050,34050,34050,34050,184
20230615,133600,5096677150,34150,34150,34150,34150,37
20230615,133500,5095413600,34200,34150,34200,34150,117
20230615,133400,5091418000,34050,34100,34100,34050,207
20230615,133300,5084366100,34150,34150,34150,34150,68
20230615,133200,5082043900,34150,34200,34200,34150,1303
20230615,133100,5037502350,34150,34100,34150,34050,1025
20230615,133000,5002504700,34150,34150,34150,34000,58
20230615,132900,5000524300,34150,34150,34150,34000,38
20230615,132800,4999227050,34000,34000,34200,34000,707
20230615,132700,4975092250,34000,34000,34000,34000,97
20230615,132600,4971794250,34000,34000,34000,34000,138
20230615,132500,4967102250,33950,33850,33950,33850,305
20230615,132400,4956777650,33800,33700,33800,33700,208
20230615,132300,4949747450,33700,33800,33850,33700,2509
20230615,132200,4865138000,33800,33800,33800,33800,103
20230615,132100,4861656600,33800,33800,33800,33800,133
20230615,132000,4857161200,33800,33850,33850,33800,456
20230615,131900,4841729150,33850,33850,33850,33850,175
20230615,131800,4835805400,33900,33900,33900,33900,275
20230615,131700,4826482900,33900,33950,33950,33900,61
20230615,131600,4824412300,33950,33950,33950,33950,487
20230615,131500,4807878650,33950,34000,34000,33950,52
20230615,131400,4806111650,34000,34050,34050,34000,451
20230615,131300,4790777050,34050,34050,34050,34050,136
20230615,131200,4786146250,34050,34050,34050,34000,117
20230615,131100,4782163950,34050,34100,34100,34050,84
20230615,131000,4779303650,34050,34100,34100,34050,74
20230615,130900,4776783900,34050,34000,34100,34000,305
20230615,130800,4766395400,34000,34000,34000,34000,90
20230615,130700,4763335400,33950,33950,33950,33950,307
20230615,130600,4752912750,33950,33900,33950,33900,72
20230615,130500,4750470350,33950,33950,33950,33950,4
20230615,130400,4750334550,33950,33900,33950,33900,74
20230615,130300,4747825800,33900,33950,33950,33900,152
20230615,130200,4742672050,33900,33850,33900,33850,60
20230615,130100,4740640850,33850,33850,33900,33800,257
20230615,130000,4731936850,33900,33750,33900,33750,152
20230615,125900,4726798100,33750,33750,33750,33750,204
20230615,125800,4719913100,33700,33700,33700,33700,0
20230615,125700,4719913100,33700,33700,33700,33650,1636
20230615,125600,4664786600,33750,33900,33900,33750,2041
20230615,125500,4595844750,33850,33900,33900,33850,19
20230615,125400,4595200750,33850,33850,34000,33850,140
20230615,125300,4590459100,33850,33900,33900,33850,18
20230615,125200,4589849750,33850,33800,33850,33800,220
20230615,125100,4582411950,33800,33800,33850,33750,191
20230615,125000,4575957600,33850,33800,33850,33800,14
20230615,124900,4575484350,33800,33800,33800,33800,253
20230615,124800,4566932950,33800,33800,33800,33800,1
20230615,124700,4566899150,33850,33750,33850,33750,368
20230615,124600,4554465950,33750,33800,33800,33750,3
20230615,124500,4554364600,33800,33700,33800,33700,277
20230615,124400,4545018950,33750,34000,34000,33750,2034
20230615,124300,4476245300,34000,33950,34000,33950,296
20230615,124200,4466191000,34050,33950,34050,33950,21
20230615,124100,4465477450,33950,34050,34050,33950,245
20230615,124000,4457157100,34000,34000,34000,34000,21
20230615,123900,4456443100,34000,34000,34000,34000,34
20230615,123800,4455287100,33950,34000,34150,33950,192
20230615,123700,4448754700,34000,34050,34050,34000,706
20230615,123600,4424740450,34000,33950,34000,33950,202
20230615,123500,4417872550,33950,33950,33950,33950,12
20230615,123400,4417465150,33950,33950,34000,33950,367
20230615,123300,4404997800,33950,33900,33950,33900,120
20230615,123200,4400929300,33900,33950,34000,33900,155
20230615,123100,4395674450,33900,33900,33950,33900,131
20230615,123000,4391232050,33950,33900,33950,33900,177
20230615,122900,4385231600,33900,33850,33950,33850,40
20230615,122800,4383875800,33850,33800,33850,33800,519
20230615,122700,4366329150,33750,33650,33750,33650,1802
20230615,122600,4305605800,33650,33750,33750,33600,892
20230615,122500,4275572350,33750,33750,33750,33750,61
20230615,122400,4273513600,33800,33700,33800,33650,135
20230615,122300,4268964050,33650,33700,33700,33650,1814
20230615,122200,4207874250,33700,33850,33850,33700,2767
20230615,122100,4114502300,33800,33850,33850,33800,159
20230615,122000,4109120700,33900,33900,33900,33850,178
20230615,121900,4103086750,33950,33900,33950,33900,62
20230615,121800,4100982750,33900,34100,34100,33900,354
20230615,121700,4088952250,33950,33900,33950,33900,159
20230615,121600,4083561500,33900,33850,33900,33850,205
20230615,121500,4076622000,33900,33900,33900,33900,173
20230615,121400,4070757300,33900,33900,33900,33900,21
20230615,121300,4070045400,33900,33950,33950,33900,179
20230615,121200,4063974000,33950,33950,33950,33950,7
20230615,121100,4063736350,33950,33950,33950,33950,175
20230615,121000,4057795100,34000,34000,34000,33950,279
20230615,120900,4048310900,34100,34100,34100,34100,1
20230615,120800,4048276800,33900,33950,34100,33900,659
20230615,120700,4025929550,33950,33950,33950,33950,94
20230615,120600,4022738250,34000,34050,34100,34000,31
20230615,120500,4021684050,34000,33950,34050,33950,364
20230615,120400,4009314650,33950,33900,33950,33900,72
20230615,120300,4006873800,34000,33850,34000,33850,1047
20230615,120200,3971430400,33900,33900,33900,33800,767
20230615,120100,3945489500,33900,34000,34000,33900,867
20230615,120000,3916082850,34000,34000,34050,34000,455
20230615,115900,3900610300,34000,34000,34000,34000,35
20230615,115800,3899420300,34000,33950,34000,33950,130
20230615,115700,3895003900,33950,33950,33950,33950,296
20230615,115600,3884954700,34000,34050,34050,34000,1295
20230615,115500,3840916850,34100,34050,34100,34050,142
20230615,115400,3836081700,34100,34150,34200,34100,174
20230615,115300,3830140300,34200,34200,34200,34200,50
20230615,115200,3828430300,34200,34200,34200,34200,66
20230615,115100,3826173100,34200,34150,34200,34100,334
20230615,115000,3814776300,34150,34150,34150,34150,60
20230615,114900,3812727300,34150,34100,34150,34100,231
20230615,114800,3804843450,34200,34250,34250,34200,419
20230615,114700,3790509800,34250,34200,34250,34200,177
20230615,114600,3784456200,34200,34250,34250,34200,12
20230615,114500,3784045700,34250,34250,34250,34250,20
20230615,114400,3783360700,34300,34300,34300,34300,121
20230615,114300,3779210400,34300,34350,34350,34300,166
20230615,114200,3773514050,34400,34350,34400,34350,515
20230615,114100,3755816350,34350,34350,34350,34350,75
20230615,114000,3753240100,34350,34400,34400,34350,2648
20230615,113900,3662180600,34400,34350,34400,34350,190
20230615,113800,3655649100,34350,34300,34350,34300,204
20230615,113700,3648648300,34400,34350,34400,34350,234
20230615,113600,3640605400,34400,34400,34400,34400,0
20230615,113500,3640605400,34400,34300,34400,34300,374
20230615,113400,3627753600,34300,34300,34300,34300,16
20230615,113300,3627204800,34300,34400,34400,34300,113
20230615,113200,3623318900,34400,34250,34400,34250,3906
20230615,113100,3489059150,34300,34200,34300,34200,55
20230615,113000,3487177950,34150,34150,34150,34150,136
20230615,112900,3482533550,34200,34200,34200,34200,49
20230615,112800,3480857750,34200,34200,34200,34150,134
20230615,112700,3476278550,34100,34200,34200,34100,596
20230615,112600,3455946800,34150,34200,34200,34150,181
20230615,112500,3449757900,34250,34250,34250,34250,169
20230615,112400,3443969650,34250,34250,34250,34250,119
20230615,112300,3439893900,34250,34250,34300,34150,882
20230615,112200,3409731200,34200,34250,34250,34150,586
20230615,112100,3389707500,34200,34150,34200,34150,118
20230615,112000,3385674200,34150,34150,34150,34100,578
20230615,111900,3365936650,34300,34150,34300,34150,476
20230615,111800,3349679200,34150,34150,34150,34150,255
20230615,111700,3340970950,34150,34150,34150,34150,139
20230615,111600,3336224100,34100,34000,34100,34000,1511
20230615,111500,3284849000,34150,34150,34200,34000,1207
20230615,111400,3243737150,34150,34200,34200,34150,249
20230615,111300,3235227550,34200,34200,34200,34200,282
20230615,111200,3225583150,34200,34200,34250,34200,118
20230615,111100,3221545050,34250,34250,34250,34250,558
20230615,111000,3202433550,34250,34350,34350,34250,1599
20230615,110900,3147608200,34350,34350,34350,34350,76
20230615,110800,3144997600,34350,34400,34400,34350,92
20230615,110700,3141837350,34400,34400,34400,34400,30
20230615,110600,3140805350,34400,34400,34400,34400,50
20230615,110500,3139085350,34400,34400,34400,34350,379
20230615,110400,3126058050,34350,34400,34400,34350,594
20230615,110300,3105643600,34400,34400,34400,34400,202
20230615,110200,3098694800,34400,34400,34450,34400,105
20230615,110100,3095082650,34450,34450,34450,34450,235
20230615,110000,3086986900,34400,34400,34400,34400,258
20230615,105900,3078111700,34350,34400,34500,34350,1544
20230615,105800,3024974300,34450,34350,34450,34350,519
20230615,105700,3007116900,34300,34300,34300,34300,776
20230615,105600,2980500100,34300,34350,34400,34300,327
20230615,105500,2969269650,34350,34400,34400,34350,1076
20230615,105400,2932299900,34400,34400,34400,34350,609
20230615,105300,2911355350,34400,34400,34400,34400,250
20230615,105200,2902755350,34400,34450,34450,34400,269
20230615,105100,2893496750,34450,34450,34450,34450,21
20230615,105000,2892773300,34450,34450,34450,34400,175
20230615,104900,2886751200,34450,34450,34450,34450,12
20230615,104800,2886337800,34450,34500,34500,34400,259
20230615,104700,2877415650,34500,34450,34500,34400,203
20230615,104600,2870417450,34500,34500,34500,34500,80
20230615,104500,2867657450,34500,34500,34500,34500,73
20230615,104400,2865138950,34500,34550,34550,34500,137
20230615,104300,2860412350,34450,34400,34450,34400,201
20230615,104200,2853488650,34500,34500,34500,34500,69
20230615,104100,2851108150,34500,34500,34500,34500,58
20230615,104000,2849107150,34500,34450,34500,34350,636
20230615,103900,2827197550,34450,34400,34450,34400,182
20230615,103800,2820933250,34350,34400,34400,34350,499
20230615,103700,2803790100,34350,34350,34350,34350,2
20230615,103600,2803721400,34300,34350,34350,34300,137
20230615,103500,2799015600,34250,34300,34350,34250,505
20230615,103400,2781702450,34300,34350,34350,34300,288
20230615,103300,2771823900,34350,34350,34350,34350,172
20230615,103200,2765915700,34350,34300,34350,34300,306
20230615,103100,2755417050,34250,34100,34250,34100,225
20230615,103000,2747719250,34100,34100,34150,34100,559
20230615,102900,2728647600,34200,34150,34200,34100,280
20230615,102800,2719085500,34150,34150,34200,34150,599
20230615,102700,2698617000,34150,34100,34150,34100,167
20230615,102600,2692918950,34050,34150,34250,34050,668
20230615,102500,2670119350,34150,33850,34300,33850,3255
20230615,102400,2559435900,33800,33850,33950,33750,538
20230615,102300,2541246900,33900,33650,33950,33650,1472
20230615,102200,2491509350,33650,33950,34000,33650,3001
20230615,102100,2390148300,34000,34050,34050,33950,1498
20230615,102000,2339216200,34050,34050,34050,34000,789
20230615,101900,2312367450,34050,34150,34150,34050,1645
20230615,101800,2256350700,34050,34200,34200,34050,1763
20230615,101700,2196147450,34200,34200,34250,34150,1067
20230615,101600,2159654750,34200,34400,34450,34200,2471
20230615,101500,2074859400,34400,34450,34500,34400,847
20230615,101400,2045703300,34450,34400,34450,34350,272
20230615,101300,2036345950,34450,34450,34450,34350,1970
20230615,101200,1968629850,34500,34550,34550,34450,279
20230615,101100,1959013150,34550,34500,34550,34500,924
20230615,101000,1927133950,34600,34550,34600,34500,694
20230615,100900,1903179600,34550,34600,34600,34550,1635
20230615,100800,1846690200,34650,34650,34650,34600,231
20230615,100700,1838696000,34700,34600,34700,34600,67
20230615,100600,1836374250,34650,34550,34650,34550,813
20230615,100500,1808262350,34550,34700,34700,34550,307
20230615,100400,1797625950,34600,34700,34700,34600,474
20230615,100300,1781199550,34750,34900,34900,34750,1617
20230615,100200,1724919700,35000,35000,35050,34900,2489
20230615,100100,1637836150,35050,35100,35100,35000,1202
20230615,100000,1595756650,35100,35100,35150,35050,296
20230615,095900,1585367150,35150,35250,35250,35100,826
20230615,095800,1556317300,35300,35300,35350,35150,484
20230615,095700,1539254750,35300,35100,35300,35100,1031
20230615,095600,1502956400,35150,35000,35150,35000,220
20230615,095500,1495242750,35050,35150,35200,35050,584
20230615,095400,1474753250,35150,35000,35200,35000,788
20230615,095300,1447112000,35050,35050,35050,34900,100
20230615,095200,1443617500,34850,34850,35100,34850,1036
20230615,095100,1407349650,34900,34900,34900,34750,339
20230615,095000,1395526300,34800,34800,34800,34800,449
20230615,094900,1379901100,34800,34900,35000,34800,1216
20230615,094800,1337503350,35050,35000,35050,34950,1441
20230615,094700,1287061600,35050,34900,35050,34900,69
20230615,094600,1284653150,35050,35000,35050,34900,322
20230615,094500,1273384950,35050,34950,35050,34950,2221
20230615,094400,1195715050,34950,34550,34950,34550,3841
20230615,094300,1062363850,34550,34600,34600,34550,826
20230615,094200,1033793350,34550,34550,34600,34550,271
20230615,094100,1024428900,34550,34550,34600,34550,833
20230615,094000,995646250,34550,34500,34600,34500,1118
20230615,093900,957046400,34500,34550,34650,34500,739
20230615,093800,931520700,34550,34550,34550,34550,5
20230615,093700,931347950,34500,34600,34600,34500,674
20230615,093600,908048550,34700,34650,34700,34600,105
20230615,093500,904412500,34600,34600,34600,34600,116
20230615,093400,900398900,34600,34550,34600,34550,8
20230615,093300,900122150,34600,34650,34650,34600,24
20230615,093200,899291500,34650,34600,34650,34600,230
20230615,093100,891327800,34550,34550,34550,34550,10
20230615,093000,890982300,34600,34650,34700,34550,1620
20230615,092900,834902750,34650,34650,34750,34650,434
20230615,092800,819845750,34650,34750,34750,34650,144
20230615,092700,814850050,34750,34650,34750,34550,322
20230615,092600,803681800,34650,34650,34650,34650,76
20230615,092500,801048400,34750,34500,34750,34500,815
20230615,092400,772817900,34450,34450,34450,34400,369
20230615,092300,760108350,34400,34450,34450,34400,158
20230615,092200,754666150,34400,34600,34600,34400,1445
20230615,092100,704764500,34650,34600,34650,34600,81
20230615,092000,701957950,34600,34550,34600,34450,308
20230615,091900,691330900,34450,34500,34500,34450,778
20230615,091800,664519650,34500,34500,34500,34500,1
20230615,091700,664485150,34500,34500,34500,34500,160
20230615,091600,658965150,34550,34600,34600,34550,349
20230615,091500,646897800,34650,34700,34700,34650,361
20230615,091400,634385450,34800,34700,34800,34700,1706
20230615,091300,575063900,34650,34600,34650,34600,387
20230615,091200,561657950,34550,34550,34550,34450,586
20230615,091100,541438950,34500,34400,34500,34400,656
20230615,091000,518869550,34350,34200,34350,34150,1769
20230615,090900,458272750,34300,34100,34300,34050,1948
20230615,090800,391841000,34100,34100,34250,34050,1997
20230615,090700,323649750,34250,34250,34250,34100,2045
20230615,090600,253804550,34200,34500,34550,34200,2802
20230615,090500,157382950,34550,34550,34550,34500,155
20230615,090400,152034200,34550,34600,34650,34500,424
20230615,090300,137351600,34550,34600,34650,34500,397
20230615,090200,123630950,34700,34550,34700,34400,1331
20230615,090100,77661650,34750,34800,34800,34550,566
20230615,090000,58044100,34850,34400,34850,34400,1683