KissMeData/119610/min/candle-20230614.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230614,212400,2023215500,35300,35300,35300,35300,399
20230614,212300,2023215500,35300,35300,35300,35300,0
20230614,212200,2023215500,35300,35300,35300,35300,0
20230614,212100,2023215500,35300,35300,35300,35300,0
20230614,212000,2023215500,35300,35300,35300,35300,0
20230614,211900,2023215500,35300,35300,35300,35300,0
20230614,211800,2023215500,35300,35300,35300,35300,0
20230614,211700,2023215500,35300,35300,35300,35300,0
20230614,211600,2023215500,35300,35300,35300,35300,0
20230614,211500,2023215500,35300,35300,35300,35300,0
20230614,211400,2023215500,35300,35300,35300,35300,0
20230614,211300,2023215500,35300,35300,35300,35300,0
20230614,211200,2023215500,35300,35300,35300,35300,0
20230614,211100,2023215500,35300,35300,35300,35300,0
20230614,211000,2023215500,35300,35300,35300,35300,0
20230614,210900,2023215500,35300,35300,35300,35300,0
20230614,210800,2023215500,35300,35300,35300,35300,0
20230614,210700,2023215500,35300,35300,35300,35300,0
20230614,210600,2023215500,35300,35300,35300,35300,0
20230614,210500,2023215500,35300,35300,35300,35300,0
20230614,210400,2023215500,35300,35300,35300,35300,0
20230614,210300,2023215500,35300,35300,35300,35300,0
20230614,210200,2023215500,35300,35300,35300,35300,0
20230614,210100,2023215500,35300,35300,35300,35300,0
20230614,210000,2023215500,35300,35300,35300,35300,0
20230614,205900,2023215500,35300,35300,35300,35300,0
20230614,205800,2023215500,35300,35300,35300,35300,0
20230614,205700,2023215500,35300,35300,35300,35300,0
20230614,205600,2023215500,35300,35300,35300,35300,0
20230614,205500,2023215500,35300,35300,35300,35300,0
20230614,205400,2023215500,35300,35300,35300,35300,399
20230614,205300,2023215500,35300,35300,35300,35300,0
20230614,205200,2023215500,35300,35300,35300,35300,0
20230614,205100,2023215500,35300,35300,35300,35300,0
20230614,205000,2023215500,35300,35300,35300,35300,0
20230614,204900,2023215500,35300,35300,35300,35300,0
20230614,204800,2023215500,35300,35300,35300,35300,0
20230614,204700,2023215500,35300,35300,35300,35300,0
20230614,204600,2023215500,35300,35300,35300,35300,0
20230614,204500,2023215500,35300,35300,35300,35300,0
20230614,204400,2023215500,35300,35300,35300,35300,0
20230614,204300,2023215500,35300,35300,35300,35300,0
20230614,204200,2023215500,35300,35300,35300,35300,0
20230614,204100,2023215500,35300,35300,35300,35300,0
20230614,204000,2023215500,35300,35300,35300,35300,0
20230614,203900,2023215500,35300,35300,35300,35300,0
20230614,203800,2023215500,35300,35300,35300,35300,0
20230614,203700,2023215500,35300,35300,35300,35300,0
20230614,203600,2023215500,35300,35300,35300,35300,0
20230614,203500,2023215500,35300,35300,35300,35300,0
20230614,203400,2023215500,35300,35300,35300,35300,0
20230614,203300,2023215500,35300,35300,35300,35300,0
20230614,203200,2023215500,35300,35300,35300,35300,0
20230614,203100,2023215500,35300,35300,35300,35300,0
20230614,203000,2023215500,35300,35300,35300,35300,0
20230614,202900,2023215500,35300,35300,35300,35300,0
20230614,202800,2023215500,35300,35300,35300,35300,0
20230614,202700,2023215500,35300,35300,35300,35300,0
20230614,202600,2023215500,35300,35300,35300,35300,0
20230614,202500,2023215500,35300,35300,35300,35300,0
20230614,202400,2023215500,35300,35300,35300,35300,399
20230614,202300,2023215500,35300,35300,35300,35300,0
20230614,202200,2023215500,35300,35300,35300,35300,0
20230614,202100,2023215500,35300,35300,35300,35300,0
20230614,202000,2023215500,35300,35300,35300,35300,0
20230614,201900,2023215500,35300,35300,35300,35300,0
20230614,201800,2023215500,35300,35300,35300,35300,0
20230614,201700,2023215500,35300,35300,35300,35300,0
20230614,201600,2023215500,35300,35300,35300,35300,0
20230614,201500,2023215500,35300,35300,35300,35300,0
20230614,201400,2023215500,35300,35300,35300,35300,0
20230614,201300,2023215500,35300,35300,35300,35300,0
20230614,201200,2023215500,35300,35300,35300,35300,0
20230614,201100,2023215500,35300,35300,35300,35300,0
20230614,201000,2023215500,35300,35300,35300,35300,0
20230614,200900,2023215500,35300,35300,35300,35300,0
20230614,200800,2023215500,35300,35300,35300,35300,0
20230614,200700,2023215500,35300,35300,35300,35300,0
20230614,200600,2023215500,35300,35300,35300,35300,0
20230614,200500,2023215500,35300,35300,35300,35300,0
20230614,200400,2023215500,35300,35300,35300,35300,0
20230614,200300,2023215500,35300,35300,35300,35300,0
20230614,200200,2023215500,35300,35300,35300,35300,0
20230614,200100,2023215500,35300,35300,35300,35300,0
20230614,200000,2023215500,35300,35300,35300,35300,0
20230614,195900,2023215500,35300,35300,35300,35300,0
20230614,195800,2023215500,35300,35300,35300,35300,0
20230614,195700,2023215500,35300,35300,35300,35300,0
20230614,195600,2023215500,35300,35300,35300,35300,0
20230614,195500,2023215500,35300,35300,35300,35300,0
20230614,195400,2023215500,35300,35300,35300,35300,399
20230614,195300,2023215500,35300,35300,35300,35300,0
20230614,195200,2023215500,35300,35300,35300,35300,0
20230614,195100,2023215500,35300,35300,35300,35300,0
20230614,195000,2023215500,35300,35300,35300,35300,0
20230614,194900,2023215500,35300,35300,35300,35300,0
20230614,194800,2023215500,35300,35300,35300,35300,0
20230614,194700,2023215500,35300,35300,35300,35300,0
20230614,194600,2023215500,35300,35300,35300,35300,0
20230614,194500,2023215500,35300,35300,35300,35300,0
20230614,194400,2023215500,35300,35300,35300,35300,0
20230614,194300,2023215500,35300,35300,35300,35300,0
20230614,194200,2023215500,35300,35300,35300,35300,0
20230614,194100,2023215500,35300,35300,35300,35300,0
20230614,194000,2023215500,35300,35300,35300,35300,0
20230614,193900,2023215500,35300,35300,35300,35300,0
20230614,193800,2023215500,35300,35300,35300,35300,0
20230614,193700,2023215500,35300,35300,35300,35300,0
20230614,193600,2023215500,35300,35300,35300,35300,0
20230614,193500,2023215500,35300,35300,35300,35300,0
20230614,193400,2023215500,35300,35300,35300,35300,0
20230614,193300,2023215500,35300,35300,35300,35300,0
20230614,193200,2023215500,35300,35300,35300,35300,0
20230614,193100,2023215500,35300,35300,35300,35300,0
20230614,193000,2023215500,35300,35300,35300,35300,0
20230614,192900,2023215500,35300,35300,35300,35300,0
20230614,192800,2023215500,35300,35300,35300,35300,0
20230614,192700,2023215500,35300,35300,35300,35300,0
20230614,192600,2023215500,35300,35300,35300,35300,0
20230614,192500,2023215500,35300,35300,35300,35300,0
20230614,192400,2023215500,35300,35300,35300,35300,399
20230614,192300,2023215500,35300,35300,35300,35300,0
20230614,192200,2023215500,35300,35300,35300,35300,0
20230614,192100,2023215500,35300,35300,35300,35300,0
20230614,192000,2023215500,35300,35300,35300,35300,0
20230614,191900,2023215500,35300,35300,35300,35300,0
20230614,191800,2023215500,35300,35300,35300,35300,0
20230614,191700,2023215500,35300,35300,35300,35300,0
20230614,191600,2023215500,35300,35300,35300,35300,0
20230614,191500,2023215500,35300,35300,35300,35300,0
20230614,191400,2023215500,35300,35300,35300,35300,0
20230614,191300,2023215500,35300,35300,35300,35300,0
20230614,191200,2023215500,35300,35300,35300,35300,0
20230614,191100,2023215500,35300,35300,35300,35300,0
20230614,191000,2023215500,35300,35300,35300,35300,0
20230614,190900,2023215500,35300,35300,35300,35300,0
20230614,190800,2023215500,35300,35300,35300,35300,0
20230614,190700,2023215500,35300,35300,35300,35300,0
20230614,190600,2023215500,35300,35300,35300,35300,0
20230614,190500,2023215500,35300,35300,35300,35300,0
20230614,190400,2023215500,35300,35300,35300,35300,0
20230614,190300,2023215500,35300,35300,35300,35300,0
20230614,190200,2023215500,35300,35300,35300,35300,0
20230614,190100,2023215500,35300,35300,35300,35300,0
20230614,190000,2023215500,35300,35300,35300,35300,0
20230614,185900,2023215500,35300,35300,35300,35300,0
20230614,185800,2023215500,35300,35300,35300,35300,0
20230614,185700,2023215500,35300,35300,35300,35300,0
20230614,185600,2023215500,35300,35300,35300,35300,0
20230614,185500,2023215500,35300,35300,35300,35300,0
20230614,185400,2023215500,35300,35300,35300,35300,399
20230614,185300,2023215500,35300,35300,35300,35300,0
20230614,185200,2023215500,35300,35300,35300,35300,0
20230614,185100,2023215500,35300,35300,35300,35300,0
20230614,185000,2023215500,35300,35300,35300,35300,0
20230614,184900,2023215500,35300,35300,35300,35300,0
20230614,184800,2023215500,35300,35300,35300,35300,0
20230614,184700,2023215500,35300,35300,35300,35300,0
20230614,184600,2023215500,35300,35300,35300,35300,0
20230614,184500,2023215500,35300,35300,35300,35300,0
20230614,184400,2023215500,35300,35300,35300,35300,0
20230614,184300,2023215500,35300,35300,35300,35300,0
20230614,184200,2023215500,35300,35300,35300,35300,0
20230614,184100,2023215500,35300,35300,35300,35300,0
20230614,184000,2023215500,35300,35300,35300,35300,0
20230614,183900,2023215500,35300,35300,35300,35300,0
20230614,183800,2023215500,35300,35300,35300,35300,0
20230614,183700,2023215500,35300,35300,35300,35300,0
20230614,183600,2023215500,35300,35300,35300,35300,0
20230614,183500,2023215500,35300,35300,35300,35300,0
20230614,183400,2023215500,35300,35300,35300,35300,0
20230614,183300,2023215500,35300,35300,35300,35300,0
20230614,183200,2023215500,35300,35300,35300,35300,0
20230614,183100,2023215500,35300,35300,35300,35300,0
20230614,183000,2023215500,35300,35300,35300,35300,0
20230614,182900,2023215500,35300,35300,35300,35300,0
20230614,182800,2023215500,35300,35300,35300,35300,0
20230614,182700,2023215500,35300,35300,35300,35300,0
20230614,182600,2023215500,35300,35300,35300,35300,0
20230614,182500,2023215500,35300,35300,35300,35300,0
20230614,182400,2023215500,35300,35300,35300,35300,399
20230614,182300,2023215500,35300,35300,35300,35300,0
20230614,182200,2023215500,35300,35300,35300,35300,0
20230614,182100,2023215500,35300,35300,35300,35300,0
20230614,182000,2023215500,35300,35300,35300,35300,0
20230614,181900,2023215500,35300,35300,35300,35300,0
20230614,181800,2023215500,35300,35300,35300,35300,0
20230614,181700,2023215500,35300,35300,35300,35300,0
20230614,181600,2023215500,35300,35300,35300,35300,0
20230614,181500,2023215500,35300,35300,35300,35300,0
20230614,181400,2023215500,35300,35300,35300,35300,0
20230614,181300,2023215500,35300,35300,35300,35300,0
20230614,181200,2023215500,35300,35300,35300,35300,0
20230614,181100,2023215500,35300,35300,35300,35300,0
20230614,181000,2023215500,35300,35300,35300,35300,0
20230614,180900,2023215500,35300,35300,35300,35300,0
20230614,180800,2023215500,35300,35300,35300,35300,0
20230614,180700,2023215500,35300,35300,35300,35300,0
20230614,180600,2023215500,35300,35300,35300,35300,0
20230614,180500,2023215500,35300,35300,35300,35300,0
20230614,180400,2023215500,35300,35300,35300,35300,0
20230614,180300,2023215500,35300,35300,35300,35300,0
20230614,180200,2023215500,35300,35300,35300,35300,0
20230614,180100,2023215500,35300,35300,35300,35300,0
20230614,180000,2023215500,35300,35300,35300,35300,0
20230614,175900,2023215500,35300,35300,35300,35300,0
20230614,175800,2023215500,35300,35300,35300,35300,0
20230614,175700,2023215500,35300,35300,35300,35300,0
20230614,175600,2023215500,35300,35300,35300,35300,0
20230614,175500,2023215500,35300,35300,35300,35300,0
20230614,175400,2023215500,35300,35300,35300,35300,399
20230614,175300,2023215500,35300,35300,35300,35300,0
20230614,175200,2023215500,35300,35300,35300,35300,0
20230614,175100,2023215500,35300,35300,35300,35300,0
20230614,175000,2023215500,35300,35300,35300,35300,0
20230614,174900,2023215500,35300,35300,35300,35300,0
20230614,174800,2023215500,35300,35300,35300,35300,0
20230614,174700,2023215500,35300,35300,35300,35300,0
20230614,174600,2023215500,35300,35300,35300,35300,0
20230614,174500,2023215500,35300,35300,35300,35300,0
20230614,174400,2023215500,35300,35300,35300,35300,0
20230614,174300,2023215500,35300,35300,35300,35300,0
20230614,174200,2023215500,35300,35300,35300,35300,0
20230614,174100,2023215500,35300,35300,35300,35300,0
20230614,174000,2023215500,35300,35300,35300,35300,0
20230614,173900,2023215500,35300,35300,35300,35300,0
20230614,173800,2023215500,35300,35300,35300,35300,0
20230614,173700,2023215500,35300,35300,35300,35300,0
20230614,173600,2023215500,35300,35300,35300,35300,0
20230614,173500,2023215500,35300,35300,35300,35300,0
20230614,173400,2023215500,35300,35300,35300,35300,0
20230614,173300,2023215500,35300,35300,35300,35300,0
20230614,173200,2023215500,35300,35300,35300,35300,0
20230614,173100,2023215500,35300,35300,35300,35300,0
20230614,173000,2023215500,35300,35300,35300,35300,0
20230614,172900,2023215500,35300,35300,35300,35300,0
20230614,172800,2023215500,35300,35300,35300,35300,0
20230614,172700,2023215500,35300,35300,35300,35300,0
20230614,172600,2023215500,35300,35300,35300,35300,0
20230614,172500,2023215500,35300,35300,35300,35300,0
20230614,172400,2023215500,35300,35300,35300,35300,399
20230614,172300,2023215500,35300,35300,35300,35300,0
20230614,172200,2023215500,35300,35300,35300,35300,0
20230614,172100,2023215500,35300,35300,35300,35300,0
20230614,172000,2023215500,35300,35300,35300,35300,0
20230614,171900,2023215500,35300,35300,35300,35300,0
20230614,171800,2023215500,35300,35300,35300,35300,0
20230614,171700,2023215500,35300,35300,35300,35300,0
20230614,171600,2023215500,35300,35300,35300,35300,0
20230614,171500,2023215500,35300,35300,35300,35300,0
20230614,171400,2023215500,35300,35300,35300,35300,0
20230614,171300,2023215500,35300,35300,35300,35300,0
20230614,171200,2023215500,35300,35300,35300,35300,0
20230614,171100,2023215500,35300,35300,35300,35300,0
20230614,171000,2023215500,35300,35300,35300,35300,0
20230614,170900,2023215500,35300,35300,35300,35300,0
20230614,170800,2023215500,35300,35300,35300,35300,0
20230614,170700,2023215500,35300,35300,35300,35300,0
20230614,170600,2023215500,35300,35300,35300,35300,0
20230614,170500,2023215500,35300,35300,35300,35300,0
20230614,170400,2023215500,35300,35300,35300,35300,0
20230614,170300,2023215500,35300,35300,35300,35300,0
20230614,170200,2023215500,35300,35300,35300,35300,0
20230614,170100,2023215500,35300,35300,35300,35300,0
20230614,170000,2023215500,35300,35300,35300,35300,0
20230614,165900,2023215500,35300,35300,35300,35300,0
20230614,165800,2023215500,35300,35300,35300,35300,0
20230614,165700,2023215500,35300,35300,35300,35300,0
20230614,165600,2023215500,35300,35300,35300,35300,0
20230614,165500,2023215500,35300,35300,35300,35300,0
20230614,165400,2023215500,35300,35300,35300,35300,399
20230614,165300,2023215500,35300,35300,35300,35300,0
20230614,165200,2023215500,35300,35300,35300,35300,0
20230614,165100,2023215500,35300,35300,35300,35300,0
20230614,165000,2023215500,35300,35300,35300,35300,0
20230614,164900,2023215500,35300,35300,35300,35300,0
20230614,164800,2023215500,35300,35300,35300,35300,0
20230614,164700,2023215500,35300,35300,35300,35300,0
20230614,164600,2023215500,35300,35300,35300,35300,0
20230614,164500,2023215500,35300,35300,35300,35300,0
20230614,164400,2023215500,35300,35300,35300,35300,0
20230614,164300,2023215500,35300,35300,35300,35300,0
20230614,164200,2023215500,35300,35300,35300,35300,0
20230614,164100,2023215500,35300,35300,35300,35300,0
20230614,164000,2023215500,35300,35300,35300,35300,0
20230614,163900,2023215500,35300,35300,35300,35300,0
20230614,163800,2023215500,35300,35300,35300,35300,0
20230614,163700,2023215500,35300,35300,35300,35300,0
20230614,163600,2023215500,35300,35300,35300,35300,0
20230614,163500,2023215500,35300,35300,35300,35300,0
20230614,163400,2023215500,35300,35300,35300,35300,0
20230614,163300,2023215500,35300,35300,35300,35300,0
20230614,163200,2023215500,35300,35300,35300,35300,0
20230614,163100,2023215500,35300,35300,35300,35300,0
20230614,163000,2023215500,35300,35300,35300,35300,0
20230614,162900,2023215500,35300,35300,35300,35300,0
20230614,162800,2023215500,35300,35300,35300,35300,0
20230614,162700,2023215500,35300,35300,35300,35300,0
20230614,162600,2023215500,35300,35300,35300,35300,0
20230614,162500,2023215500,35300,35300,35300,35300,0
20230614,162400,2023215500,35300,35300,35300,35300,399
20230614,162300,2023215500,35300,35300,35300,35300,0
20230614,162200,2023215500,35300,35300,35300,35300,0
20230614,162100,2023215500,35300,35300,35300,35300,0
20230614,162000,2023215500,35300,35300,35300,35300,0
20230614,161900,2023215500,35300,35300,35300,35300,0
20230614,161800,2023215500,35300,35300,35300,35300,0
20230614,161700,2023215500,35300,35300,35300,35300,0
20230614,161600,2023215500,35300,35300,35300,35300,0
20230614,161500,2023215500,35300,35300,35300,35300,0
20230614,161400,2023215500,35300,35300,35300,35300,0
20230614,161300,2023215500,35300,35300,35300,35300,0
20230614,161200,2023215500,35300,35300,35300,35300,0
20230614,161100,2023215500,35300,35300,35300,35300,0
20230614,161000,2023215500,35300,35300,35300,35300,0
20230614,160900,2023215500,35300,35300,35300,35300,0
20230614,160800,2023215500,35300,35300,35300,35300,0
20230614,160700,2023215500,35300,35300,35300,35300,0
20230614,160600,2023215500,35300,35300,35300,35300,0
20230614,160500,2023215500,35300,35300,35300,35300,0
20230614,160400,2023215500,35300,35300,35300,35300,0
20230614,160300,2023215500,35300,35300,35300,35300,0
20230614,160200,2023215500,35300,35300,35300,35300,0
20230614,160100,2023215500,35300,35300,35300,35300,0
20230614,160000,2023215500,35300,35300,35300,35300,0
20230614,155900,2023215500,35300,35300,35300,35300,0
20230614,155800,2023215500,35300,35300,35300,35300,0
20230614,155700,2023215500,35300,35300,35300,35300,0
20230614,155600,2023215500,35300,35300,35300,35300,0
20230614,155500,2023215500,35300,35300,35300,35300,0
20230614,155400,2023215500,35300,35300,35300,35300,399
20230614,155300,2023215500,35300,35300,35300,35300,0
20230614,155200,2023215500,35300,35300,35300,35300,0
20230614,155100,2023215500,35300,35300,35300,35300,0
20230614,155000,2023215500,35300,35300,35300,35300,0
20230614,154900,2023215500,35300,35300,35300,35300,0
20230614,154800,2023215500,35300,35300,35300,35300,0
20230614,154700,2023215500,35300,35300,35300,35300,0
20230614,154600,2023215500,35300,35300,35300,35300,0
20230614,154500,2023215500,35300,35300,35300,35300,0
20230614,154400,2023215500,35300,35300,35300,35300,0
20230614,154300,2023215500,35300,35300,35300,35300,0
20230614,154200,2023215500,35300,35300,35300,35300,0
20230614,154100,2023215500,35300,35300,35300,35300,0
20230614,154000,2023215500,35300,35300,35300,35300,0
20230614,153900,2023215500,35300,35300,35300,35300,0
20230614,153800,2023215500,35300,35300,35300,35300,0
20230614,153700,2023215500,35300,35300,35300,35300,0
20230614,153600,2023215500,35300,35300,35300,35300,0
20230614,153500,2023215500,35300,35300,35300,35300,0
20230614,153400,2023215500,35300,35300,35300,35300,0
20230614,153300,2023215500,35300,35300,35300,35300,0
20230614,153200,2023215500,35300,35300,35300,35300,0
20230614,153100,2023215500,35300,35300,35300,35300,0
20230614,153000,2023215500,35300,35300,35300,35300,399
20230614,152900,2009130800,35400,35400,35400,35400,0
20230614,152800,2009130800,35400,35400,35400,35400,0
20230614,152700,2009130800,35400,35400,35400,35400,0
20230614,152600,2009130800,35400,35400,35400,35400,0
20230614,152500,2009130800,35400,35400,35400,35400,0
20230614,152400,2009130800,35400,35400,35400,35400,0
20230614,152300,2009130800,35400,35400,35400,35400,0
20230614,152200,2009130800,35400,35400,35400,35400,0
20230614,152100,2009130800,35400,35400,35400,35400,0
20230614,152000,2009130800,35400,35400,35400,35400,0
20230614,151900,2009130800,35400,35500,35500,35400,27
20230614,151800,2008173350,35700,35650,35700,35450,43
20230614,151700,2006640550,35650,35700,35700,35450,64
20230614,151600,2004356100,35700,35700,35700,35650,174
20230614,151500,1998144350,35700,35500,35700,35500,262
20230614,151400,1988810800,35650,35600,35700,35600,131
20230614,151300,1984139900,35600,35650,35650,35550,152
20230614,151200,1978725800,35650,35550,35650,35500,156
20230614,151100,1973172900,35600,35700,35700,35550,181
20230614,151000,1966723200,35700,35600,35700,35550,151
20230614,150900,1961341050,35650,35550,35650,35550,143
20230614,150800,1956246800,35550,35650,35650,35550,134
20230614,150700,1951476150,35650,35600,35650,35550,143
20230614,150600,1946382500,35600,35600,35600,35450,177
20230614,150500,1940087700,35600,35650,35650,35400,212
20230614,150400,1932550700,35400,35650,35700,35400,485
20230614,150300,1915343550,35600,35650,35650,35550,133
20230614,150200,1910606250,35650,35600,35650,35550,170
20230614,150100,1904550100,35600,35600,35700,35550,134
20230614,150000,1899774450,35600,35700,35700,35600,263
20230614,145900,1890394800,35700,35600,35700,35500,203
20230614,145800,1883155200,35650,35700,35700,35650,155
20230614,145700,1877625650,35700,35700,35750,35600,194
20230614,145600,1870703350,35650,35700,35750,35650,118
20230614,145500,1866488850,35750,35650,35800,35600,185
20230614,145400,1859882050,35650,35650,35650,35550,140
20230614,145300,1854893350,35650,35600,35650,35500,324
20230614,145200,1843357600,35600,35500,35600,35500,157
20230614,145100,1837776750,35500,35500,35500,35450,147
20230614,145000,1832559650,35500,35600,35600,35450,1858
20230614,144900,1766590650,35600,35550,35600,35550,295
20230614,144800,1756093200,35550,35500,35550,35450,222
20230614,144700,1748207200,35500,35550,35550,35450,190
20230614,144600,1741460950,35500,35350,35550,35350,229
20230614,144500,1733340600,35400,35350,35400,35350,189
20230614,144400,1726653700,35400,35300,35400,35300,208
20230614,144300,1719296500,35300,35150,35300,35150,723
20230614,144200,1693813350,35200,35150,35250,35100,1150
20230614,144100,1653432500,35200,35050,35200,35050,154
20230614,144000,1648017200,35150,35050,35150,35050,87
20230614,143900,1644963900,35050,35100,35100,35050,72
20230614,143800,1642439550,35100,35100,35150,35100,63
20230614,143700,1640227500,35150,35150,35150,35000,372
20230614,143600,1627196350,35150,35100,35150,35050,80
20230614,143500,1624389350,35100,35100,35100,35050,92
20230614,143400,1621164150,35100,35050,35150,35050,57
20230614,143300,1619164600,35100,35100,35100,35050,85
20230614,143200,1616184650,35050,35100,35150,35050,197
20230614,143100,1609275850,35150,35050,35150,35050,101
20230614,143000,1605731100,35100,35150,35150,35100,71
20230614,142900,1603238200,35100,35150,35250,35100,573
20230614,142800,1583089550,35200,35200,35250,35150,143
20230614,142700,1578057350,35200,35200,35250,35200,112
20230614,142600,1574114050,35200,35250,35250,35200,53
20230614,142500,1572247350,35200,35250,35250,35200,92
20230614,142400,1569007250,35200,35200,35250,35200,98
20230614,142300,1565556950,35250,35200,35250,35100,63
20230614,142200,1563341300,35150,35250,35250,35100,88
20230614,142100,1560248450,35250,35200,35250,35150,51
20230614,142000,1558454700,35200,35200,35200,35100,253
20230614,141900,1549567950,35250,35150,35250,35150,330
20230614,141800,1537952800,35200,35250,35250,35150,344
20230614,141700,1525844050,35250,35200,35250,35150,88
20230614,141600,1522747100,35200,35250,35250,35150,11
20230614,141500,1522359650,35250,35100,35250,35100,415
20230614,141400,1507756450,35150,35200,35200,35150,27
20230614,141300,1506806900,35200,35150,35200,35150,31
20230614,141200,1505716250,35150,35100,35200,35100,91
20230614,141100,1502520550,35150,35100,35250,35100,32
20230614,141000,1501395000,35250,35150,35250,35000,200
20230614,140900,1494366600,35150,35200,35200,35050,56
20230614,140800,1492395900,35150,35000,35250,35000,1314
20230614,140700,1446363200,35000,35100,35100,35000,752
20230614,140600,1420036200,35050,35100,35100,35000,58
20230614,140500,1418002500,35100,35050,35200,35050,496
20230614,140400,1400610750,35200,35150,35200,35100,365
20230614,140300,1387793100,35250,35250,35250,35200,296
20230614,140200,1377373650,35200,35250,35250,35200,155
20230614,140100,1371911900,35250,35250,35250,35200,126
20230614,140000,1367471200,35250,35250,35250,35200,72
20230614,135900,1364935800,35250,35250,35250,35200,36
20230614,135800,1363667100,35200,35200,35250,35200,99
20230614,135700,1360178100,35200,35350,35350,35150,745
20230614,135600,1333933150,35300,35150,35300,35150,1015
20230614,135500,1298147100,35150,35150,35250,35150,1030
20230614,135400,1261879600,35150,35250,35250,35150,142
20230614,135300,1256881100,35250,35200,35350,35200,265
20230614,135200,1247532000,35250,35250,35250,35150,666
20230614,135100,1224114750,35250,35350,35350,35200,1497
20230614,135000,1171345450,35350,35450,35450,35300,293
20230614,134900,1160987500,35450,35450,35450,35350,22
20230614,134800,1160207800,35450,35450,35450,35400,16
20230614,134700,1159640650,35500,35550,35550,35450,40
20230614,134600,1158220100,35500,35500,35500,35450,6
20230614,134500,1158007200,35500,35400,35500,35400,44
20230614,134400,1156449250,35500,35600,35600,35450,21
20230614,134300,1155703400,35600,35550,35600,35500,38
20230614,134200,1154352800,35600,35500,35600,35400,48
20230614,134100,1152650100,35450,35400,35600,35400,52
20230614,134000,1150805200,35450,35400,35450,35350,66
20230614,133900,1148469550,35450,35400,35450,35400,16
20230614,133800,1147902450,35450,35450,35500,35450,15
20230614,133700,1147370200,35450,35550,35550,35350,243
20230614,133600,1138764550,35550,35500,35550,35500,6
20230614,133500,1138551500,35500,35550,35550,35500,27
20230614,133400,1137592150,35600,35600,35600,35550,27
20230614,133300,1136631750,35550,35550,35600,35500,9
20230614,133200,1136311550,35600,35500,35600,35500,49
20230614,133100,1134571300,35450,35450,35450,35400,66
20230614,133000,1132231650,35400,35450,35450,35400,72
20230614,132900,1129682200,35400,35450,35450,35400,14
20230614,132800,1129186500,35400,35450,35450,35400,36
20230614,132700,1127911500,35450,35450,35450,35400,85
20230614,132600,1124901100,35450,35450,35450,35400,23
20230614,132500,1124085800,35450,35400,35450,35400,196
20230614,132400,1117145050,35450,35400,35450,35400,395
20230614,132300,1103160300,35400,35400,35450,35400,169
20230614,132200,1097175000,35400,35500,35500,35400,162
20230614,132100,1091433700,35550,35500,35600,35500,62
20230614,132000,1089230750,35450,35600,35600,35450,80
20230614,131900,1086391750,35600,35550,35600,35550,14
20230614,131800,1085893800,35500,35450,35500,35450,7
20230614,131700,1085645500,35450,35500,35500,35450,58
20230614,131600,1083588450,35550,35450,35550,35450,102
20230614,131500,1079971850,35450,35600,35650,35450,99
20230614,131400,1076446400,35600,35500,35600,35450,20
20230614,131300,1075735250,35500,35500,35550,35500,35
20230614,131200,1074491100,35500,35650,35650,35500,22
20230614,131100,1073708800,35650,35550,35650,35450,68
20230614,131000,1071295800,35600,35600,35600,35600,39
20230614,130900,1069907400,35700,35600,35700,35600,13
20230614,130800,1069443750,35600,35500,35600,35500,970
20230614,130700,1034960300,35450,35450,35550,35450,132
20230614,130600,1030275750,35550,35550,35550,35500,172
20230614,130500,1024161850,35550,35550,35550,35450,361
20230614,130400,1011342750,35550,35500,35550,35500,10
20230614,130300,1010987400,35500,35500,35550,35500,26
20230614,130200,1010063800,35500,35550,35550,35500,1319
20230614,130100,963238150,35550,35500,35600,35500,159
20230614,130000,957592000,35550,35550,35550,35500,44
20230614,125900,956027950,35550,35600,35600,35550,42
20230614,125800,954533650,35600,35550,35600,35550,5
20230614,125700,954355750,35600,35650,35650,35600,26
20230614,125600,953429700,35600,35550,35650,35550,22
20230614,125500,952646500,35500,35550,35600,35450,48
20230614,125400,950942300,35550,35550,35600,35550,15
20230614,125300,950408900,35600,35600,35600,35500,40
20230614,125200,948986500,35500,35650,35650,35500,53
20230614,125100,947103400,35700,35400,35700,35400,223
20230614,125000,939191600,35400,35500,35500,35400,52
20230614,124900,937348400,35450,35500,35500,35450,88
20230614,124800,934227250,35500,35500,35550,35500,1212
20230614,124700,891200800,35500,35650,35650,35500,170
20230614,124600,885157800,35650,35650,35700,35550,1909
20230614,124500,817226500,35650,35700,35750,35650,326
20230614,124400,805603200,35750,35750,35750,35700,6
20230614,124300,805388750,35750,35700,35750,35700,14
20230614,124200,804888750,35650,35700,35750,35650,49
20230614,124100,803141250,35700,35700,35700,35650,8
20230614,124000,802855700,35650,35700,35700,35650,65
20230614,123900,800537200,35700,35700,35700,35650,28
20230614,123800,799538400,35700,35700,35700,35650,22
20230614,123700,798753150,35700,35700,35800,35700,130
20230614,123600,794111900,35700,35650,35700,35650,42
20230614,123500,792613400,35700,35650,35700,35650,59
20230614,123400,790509750,35700,35700,35700,35650,29
20230614,123300,789475100,35700,35650,35700,35650,22
20230614,123200,788689850,35650,35750,35750,35650,56
20230614,123100,786693250,35750,35650,35750,35650,4
20230614,123000,786550350,35800,35750,35800,35700,76
20230614,122900,783836400,35750,35700,35800,35700,83
20230614,122800,780868350,35700,35750,35800,35700,25
20230614,122700,779974250,35700,35700,35750,35700,68
20230614,122600,777545250,35700,35700,35750,35700,6
20230614,122500,777330850,35700,35800,35800,35700,55
20230614,122400,775366900,35800,35750,35800,35750,17
20230614,122300,774758950,35700,35750,35750,35700,13
20230614,122200,774294700,35800,35850,35900,35800,54
20230614,122100,772357650,35800,35800,35900,35800,28
20230614,122000,771354600,35750,35800,35800,35750,64
20230614,121900,769066300,35800,35800,35800,35800,3
20230614,121800,768958900,35800,35750,35800,35750,23
20230614,121700,768136300,35800,35900,35900,35800,24
20230614,121600,767276050,35900,35750,35900,35750,15
20230614,121500,766738250,35800,35800,35800,35750,67
20230614,121400,764342400,35900,35900,35900,35900,1
20230614,121300,764306500,35900,35850,35900,35700,4
20230614,121200,764163150,35700,35850,35850,35700,70
20230614,121100,761659350,35850,35900,35900,35800,28
20230614,121000,760655650,35850,35850,35850,35700,49
20230614,120900,758904900,35900,35750,35900,35700,57
20230614,120800,756863650,35750,35750,35750,35700,27
20230614,120700,755898500,35750,35900,35900,35750,9
20230614,120600,755576400,35900,35750,35900,35750,29
20230614,120500,754538000,35700,35750,35800,35700,73
20230614,120400,751929700,35750,35750,35750,35750,5
20230614,120300,751750950,35800,35750,35800,35700,48
20230614,120200,750036450,35750,35700,35800,35700,102
20230614,120100,746394400,35700,35750,35750,35650,11
20230614,120000,746001700,35750,35700,35750,35650,53
20230614,115900,744111450,35750,35750,35750,35700,6
20230614,115800,743897050,35750,35700,35750,35650,63
20230614,115700,741647250,35750,35750,35750,35700,37
20230614,115600,740326000,35750,35750,35750,35700,17
20230614,115500,739718300,35750,35650,35750,35650,194
20230614,115400,732799800,35700,35700,35700,35650,28
20230614,115300,731801000,35700,35700,35700,35650,68
20230614,115200,729375500,35650,35700,35700,35650,76
20230614,115100,726662400,35700,35700,35700,35650,14
20230614,115000,726162650,35700,35700,35750,35650,106
20230614,114900,722380300,35700,35700,35700,35650,31
20230614,114800,721273700,35650,35650,35700,35650,59
20230614,114700,719169500,35700,35700,35700,35650,19
20230614,114600,718491250,35700,35650,35750,35650,447
20230614,114500,702553600,35600,35700,35750,35600,613
20230614,114400,680685200,35750,35700,35750,35700,7
20230614,114300,680435000,35700,35800,35800,35700,72
20230614,114200,677862600,35800,35800,35800,35750,11
20230614,114100,677468850,35750,35800,35800,35750,508
20230614,114000,659307550,35800,35900,35900,35750,35
20230614,113900,658053300,35900,35800,35900,35750,58
20230614,113800,655978250,35800,35800,35800,35750,49
20230614,113700,654226000,35800,35800,35800,35800,115
20230614,113600,650109000,35800,35900,35900,35750,470
20230614,113500,633282450,35850,35850,35900,35800,86
20230614,113400,630198900,35850,35850,35850,35850,33
20230614,113300,629015850,35850,35800,35850,35800,73
20230614,113200,626401450,35850,35800,35850,35800,8
20230614,113100,626114700,35850,35800,35850,35800,21
20230614,113000,625361900,35800,35800,35950,35800,125
20230614,112900,620883200,35850,35800,35850,35800,56
20230614,112800,618878150,35850,35900,35900,35850,15
20230614,112700,618340350,35950,35850,35950,35850,17
20230614,112600,617730700,35800,35800,35800,35800,67
20230614,112500,615332100,35850,35800,35850,35800,55
20230614,112400,613362400,35850,35850,35950,35850,35
20230614,112300,612107550,35850,35850,35850,35800,99
20230614,112200,608561050,35850,35800,35900,35800,36
20230614,112100,607271750,35800,35950,35950,35800,524
20230614,112000,588486100,35950,35900,35950,35850,77
20230614,111900,585723550,35950,35850,35950,35850,125
20230614,111800,581234950,35850,35850,35850,35800,54
20230614,111700,579299150,35900,35850,35900,35850,36
20230614,111600,578007750,35850,35900,35900,35800,51
20230614,111500,576179200,35800,35900,35900,35800,42
20230614,111400,574675300,35850,35850,35900,35800,39
20230614,111300,573277250,35850,35850,35850,35800,42
20230614,111200,571773500,35850,35850,35850,35800,22
20230614,111100,570985500,35900,35800,35900,35800,55
20230614,111000,569016000,35800,35850,35850,35800,49
20230614,110900,567261250,35850,35850,35850,35850,21
20230614,110800,566508400,35900,35950,35950,35900,16
20230614,110700,565933950,35950,35950,35950,35900,28
20230614,110600,564927450,35950,35800,35950,35800,37
20230614,110500,563600550,35800,35850,35850,35800,156
20230614,110400,558015550,35850,35900,35900,35800,40
20230614,110300,556580300,35900,35800,35950,35800,680
20230614,110200,532234250,35850,35850,35950,35800,176
20230614,110100,525928550,35850,35850,35900,35850,259
20230614,110000,516642950,35950,35900,35950,35850,144
20230614,105900,511474750,36000,35900,36000,35900,29
20230614,105800,510433300,35900,35950,36000,35900,108
20230614,105700,506555000,35950,35950,35950,35900,16
20230614,105600,505980100,35950,35950,35950,35900,19
20230614,105500,505297800,35950,35950,35950,35900,143
20230614,105400,500162250,35900,35900,35900,35850,10
20230614,105300,499803350,35900,35850,35900,35850,46
20230614,105200,498153950,35900,35900,35900,35850,22
20230614,105100,497364250,35900,35950,35950,35850,19
20230614,105000,496682100,35950,35900,35950,35850,77
20230614,104900,493919400,35900,35950,35950,35900,10
20230614,104800,493559950,35950,35900,35950,35850,96
20230614,104700,490113600,35900,35950,35950,35900,164
20230614,104600,484225900,35900,36000,36000,35900,63
20230614,104500,481960650,35950,36000,36000,35900,50
20230614,104400,480163200,35900,35900,36000,35900,111
20230614,104300,476177100,35950,35950,36000,35900,124
20230614,104200,471724100,36000,35950,36000,35900,343
20230614,104100,459401450,36050,36050,36050,35950,40
20230614,104000,457961950,36050,36000,36050,36000,8
20230614,103900,457673700,36050,36000,36050,36000,159
20230614,103800,451949050,36000,36050,36100,36000,152
20230614,103700,446475250,36100,36050,36100,36050,17
20230614,103600,445861600,36100,36050,36100,36050,16
20230614,103500,445284650,36050,36100,36100,36000,10
20230614,103400,444924100,36100,36100,36100,36050,9
20230614,103300,444599300,36100,36100,36100,36100,20
20230614,103200,443877300,36050,36000,36150,36000,81
20230614,103100,440959350,36000,36000,36000,35950,162
20230614,103000,435128150,36000,36000,36000,36000,36
20230614,102900,433832150,36000,35950,36000,35950,21
20230614,102800,433076450,36000,35950,36000,35950,66
20230614,102700,430702800,36000,35950,36000,35950,27
20230614,102600,429731400,35950,35950,36000,35950,120
20230614,102500,425416500,36000,36050,36050,36000,80
20230614,102400,422536400,36050,36000,36050,35950,96
20230614,102300,419080950,36050,36000,36150,36000,321
20230614,102200,407523900,36000,36000,36000,35950,23
20230614,102100,406696000,36000,35950,36000,35950,25
20230614,102000,405796800,36000,36150,36150,36000,304
20230614,101900,394845400,36150,36200,36200,36150,2
20230614,101800,394773050,36050,36150,36200,36000,846
20230614,101700,364291650,36150,36050,36200,36050,25
20230614,101600,363389350,36000,36100,36100,36000,33
20230614,101500,362200350,36000,36150,36150,36000,1099
20230614,101400,322621600,36200,36200,36200,36150,18
20230614,101300,321970700,36200,36200,36250,36150,29
20230614,101200,320921000,36200,36200,36250,36200,17
20230614,101100,320305500,36250,36250,36250,36250,13
20230614,101000,319834250,36250,36300,36300,36250,17
20230614,100900,319217700,36300,36300,36300,36250,10
20230614,100800,318855000,36300,36150,36300,36150,103
20230614,100700,315128000,36150,36300,36300,36150,29
20230614,100600,314077500,36250,36250,36250,36250,6
20230614,100500,313860000,36300,36300,36300,36300,23
20230614,100400,313025100,36300,36250,36300,36200,39
20230614,100300,311611200,36300,36350,36350,36250,72
20230614,100200,308997600,36350,36350,36350,36350,3
20230614,100100,308888550,36350,36300,36350,36300,32
20230614,100000,307726500,36300,36350,36350,36200,62
20230614,095900,305475000,36350,36350,36350,36200,55
20230614,095800,303477750,36350,36250,36350,36250,36
20230614,095700,302171250,36250,36250,36250,36200,44
20230614,095600,300577650,36250,36250,36250,36200,38
20230614,095500,299200350,36250,36250,36250,36200,61
20230614,095400,296989300,36250,36150,36250,36100,135
20230614,095300,292108150,36100,36100,36100,36100,127
20230614,095200,287523450,36100,36100,36100,36000,23
20230614,095100,286693350,36100,36050,36100,36000,48
20230614,095000,284962750,36050,36100,36100,36050,11
20230614,094900,284565850,36100,36000,36100,35950,8
20230614,094800,284277700,36000,36000,36000,36000,166
20230614,094700,278301700,36100,36100,36150,36000,267
20230614,094600,268653650,36150,36150,36150,36150,1
20230614,094500,268617500,36150,36000,36150,36000,142
20230614,094400,263490800,36100,36050,36100,36050,15
20230614,094300,262949350,36050,36000,36050,36000,23
20230614,094200,262120850,36000,36000,36000,36000,0
20230614,094100,262120850,36000,36000,36000,36000,12
20230614,094000,261688850,36000,36000,36000,36000,131
20230614,093900,256972850,35950,36050,36050,35950,13
20230614,093800,256505300,35950,35950,35950,35950,3
20230614,093700,256397450,35950,36000,36000,35950,87
20230614,093600,253265550,36000,36000,36000,36000,20
20230614,093500,252545550,35950,35950,35950,35950,13
20230614,093400,252078200,35950,36000,36100,35950,240
20230614,093300,243440900,36000,36050,36050,36000,732
20230614,093200,217073000,36100,36150,36150,36100,493
20230614,093100,199271250,36250,36150,36250,36150,12
20230614,093000,198836350,36150,36150,36150,36150,122
20230614,092900,194426050,36250,36250,36300,36200,333
20230614,092800,182361550,36250,36250,36250,36250,4
20230614,092700,182216550,36250,36350,36350,36250,12
20230614,092600,181780550,36400,36350,36400,36350,89
20230614,092500,178543650,36250,36200,36250,36200,99
20230614,092400,174955400,36200,36200,36200,36200,96
20230614,092300,171480200,36150,36150,36150,36100,184
20230614,092200,164837250,36150,36150,36200,36150,290
20230614,092100,154353600,36200,36200,36200,36200,20
20230614,092000,153629600,36200,36200,36200,36200,293
20230614,091900,143023000,36200,36200,36250,36200,228
20230614,091800,134769150,36250,36250,36250,36200,124
20230614,091700,130276150,36250,36250,36250,36250,7
20230614,091600,130022400,36200,36250,36250,36200,460
20230614,091500,113351700,36300,36300,36300,36250,130
20230614,091400,108633400,36300,36300,36300,36300,98
20230614,091300,105076000,36350,36500,36500,36350,157
20230614,091200,99361400,36550,36650,36650,36550,41
20230614,091100,97862750,36650,36650,36650,36650,5
20230614,091000,97679500,36700,36700,36700,36700,1
20230614,090900,97642800,36700,36700,36750,36700,22
20230614,090800,96834450,36650,36650,36650,36650,27
20230614,090700,95844900,36650,36650,36650,36650,0
20230614,090600,95844900,36650,36650,36650,36650,2
20230614,090500,95771600,36650,36400,36650,36400,112
20230614,090400,91668900,36350,36400,36400,36350,324
20230614,090300,79890300,36400,36450,36450,36400,441
20230614,090200,63822750,36450,36450,36450,36450,14
20230614,090100,63312450,36450,36650,36650,36450,134
20230614,090000,58414550,36650,36550,36750,36500,1599