KissMeData/039440/min/candle-20230615.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,200300,43905538970,17950,17950,17950,17950,29769
20230615,200200,43905538970,17950,17950,17950,17950,0
20230615,200100,43905538970,17950,17950,17950,17950,0
20230615,200000,43905538970,17950,17950,17950,17950,0
20230615,195900,43905538970,17950,17950,17950,17950,0
20230615,195800,43905538970,17950,17950,17950,17950,0
20230615,195700,43905538970,17950,17950,17950,17950,0
20230615,195600,43905538970,17950,17950,17950,17950,0
20230615,195500,43905538970,17950,17950,17950,17950,0
20230615,195400,43905538970,17950,17950,17950,17950,0
20230615,195300,43905538970,17950,17950,17950,17950,0
20230615,195200,43905538970,17950,17950,17950,17950,0
20230615,195100,43905538970,17950,17950,17950,17950,0
20230615,195000,43905538970,17950,17950,17950,17950,0
20230615,194900,43905538970,17950,17950,17950,17950,0
20230615,194800,43905538970,17950,17950,17950,17950,0
20230615,194700,43905538970,17950,17950,17950,17950,0
20230615,194600,43905538970,17950,17950,17950,17950,0
20230615,194500,43905538970,17950,17950,17950,17950,0
20230615,194400,43905538970,17950,17950,17950,17950,0
20230615,194300,43905538970,17950,17950,17950,17950,0
20230615,194200,43905538970,17950,17950,17950,17950,0
20230615,194100,43905538970,17950,17950,17950,17950,0
20230615,194000,43905538970,17950,17950,17950,17950,0
20230615,193900,43905538970,17950,17950,17950,17950,0
20230615,193800,43905538970,17950,17950,17950,17950,0
20230615,193700,43905538970,17950,17950,17950,17950,0
20230615,193600,43905538970,17950,17950,17950,17950,0
20230615,193500,43905538970,17950,17950,17950,17950,0
20230615,193400,43905538970,17950,17950,17950,17950,0
20230615,193300,43905538970,17950,17950,17950,17950,29769
20230615,193200,43905538970,17950,17950,17950,17950,0
20230615,193100,43905538970,17950,17950,17950,17950,0
20230615,193000,43905538970,17950,17950,17950,17950,0
20230615,192900,43905538970,17950,17950,17950,17950,0
20230615,192800,43905538970,17950,17950,17950,17950,0
20230615,192700,43905538970,17950,17950,17950,17950,0
20230615,192600,43905538970,17950,17950,17950,17950,0
20230615,192500,43905538970,17950,17950,17950,17950,0
20230615,192400,43905538970,17950,17950,17950,17950,0
20230615,192300,43905538970,17950,17950,17950,17950,0
20230615,192200,43905538970,17950,17950,17950,17950,0
20230615,192100,43905538970,17950,17950,17950,17950,0
20230615,192000,43905538970,17950,17950,17950,17950,0
20230615,191900,43905538970,17950,17950,17950,17950,0
20230615,191800,43905538970,17950,17950,17950,17950,0
20230615,191700,43905538970,17950,17950,17950,17950,0
20230615,191600,43905538970,17950,17950,17950,17950,0
20230615,191500,43905538970,17950,17950,17950,17950,0
20230615,191400,43905538970,17950,17950,17950,17950,0
20230615,191300,43905538970,17950,17950,17950,17950,0
20230615,191200,43905538970,17950,17950,17950,17950,0
20230615,191100,43905538970,17950,17950,17950,17950,0
20230615,191000,43905538970,17950,17950,17950,17950,0
20230615,190900,43905538970,17950,17950,17950,17950,0
20230615,190800,43905538970,17950,17950,17950,17950,0
20230615,190700,43905538970,17950,17950,17950,17950,0
20230615,190600,43905538970,17950,17950,17950,17950,0
20230615,190500,43905538970,17950,17950,17950,17950,0
20230615,190400,43905538970,17950,17950,17950,17950,0
20230615,190300,43905538970,17950,17950,17950,17950,29769
20230615,190200,43905538970,17950,17950,17950,17950,0
20230615,190100,43905538970,17950,17950,17950,17950,0
20230615,190000,43905538970,17950,17950,17950,17950,0
20230615,185900,43905538970,17950,17950,17950,17950,0
20230615,185800,43905538970,17950,17950,17950,17950,0
20230615,185700,43905538970,17950,17950,17950,17950,0
20230615,185600,43905538970,17950,17950,17950,17950,0
20230615,185500,43905538970,17950,17950,17950,17950,0
20230615,185400,43905538970,17950,17950,17950,17950,0
20230615,185300,43905538970,17950,17950,17950,17950,0
20230615,185200,43905538970,17950,17950,17950,17950,0
20230615,185100,43905538970,17950,17950,17950,17950,0
20230615,185000,43905538970,17950,17950,17950,17950,0
20230615,184900,43905538970,17950,17950,17950,17950,0
20230615,184800,43905538970,17950,17950,17950,17950,0
20230615,184700,43905538970,17950,17950,17950,17950,0
20230615,184600,43905538970,17950,17950,17950,17950,0
20230615,184500,43905538970,17950,17950,17950,17950,0
20230615,184400,43905538970,17950,17950,17950,17950,0
20230615,184300,43905538970,17950,17950,17950,17950,0
20230615,184200,43905538970,17950,17950,17950,17950,0
20230615,184100,43905538970,17950,17950,17950,17950,0
20230615,184000,43905538970,17950,17950,17950,17950,0
20230615,183900,43905538970,17950,17950,17950,17950,0
20230615,183800,43905538970,17950,17950,17950,17950,0
20230615,183700,43905538970,17950,17950,17950,17950,0
20230615,183600,43905538970,17950,17950,17950,17950,0
20230615,183500,43905538970,17950,17950,17950,17950,0
20230615,183400,43905538970,17950,17950,17950,17950,0
20230615,183300,43905538970,17950,17950,17950,17950,29769
20230615,183200,43905538970,17950,17950,17950,17950,0
20230615,183100,43905538970,17950,17950,17950,17950,0
20230615,183000,43905538970,17950,17950,17950,17950,0
20230615,182900,43905538970,17950,17950,17950,17950,0
20230615,182800,43905538970,17950,17950,17950,17950,0
20230615,182700,43905538970,17950,17950,17950,17950,0
20230615,182600,43905538970,17950,17950,17950,17950,0
20230615,182500,43905538970,17950,17950,17950,17950,0
20230615,182400,43905538970,17950,17950,17950,17950,0
20230615,182300,43905538970,17950,17950,17950,17950,0
20230615,182200,43905538970,17950,17950,17950,17950,0
20230615,182100,43905538970,17950,17950,17950,17950,0
20230615,182000,43905538970,17950,17950,17950,17950,0
20230615,181900,43905538970,17950,17950,17950,17950,0
20230615,181800,43905538970,17950,17950,17950,17950,0
20230615,181700,43905538970,17950,17950,17950,17950,0
20230615,181600,43905538970,17950,17950,17950,17950,0
20230615,181500,43905538970,17950,17950,17950,17950,0
20230615,181400,43905538970,17950,17950,17950,17950,0
20230615,181300,43905538970,17950,17950,17950,17950,0
20230615,181200,43905538970,17950,17950,17950,17950,0
20230615,181100,43905538970,17950,17950,17950,17950,0
20230615,181000,43905538970,17950,17950,17950,17950,0
20230615,180900,43905538970,17950,17950,17950,17950,0
20230615,180800,43905538970,17950,17950,17950,17950,0
20230615,180700,43905538970,17950,17950,17950,17950,0
20230615,180600,43905538970,17950,17950,17950,17950,0
20230615,180500,43905538970,17950,17950,17950,17950,0
20230615,180400,43905538970,17950,17950,17950,17950,0
20230615,180300,43905538970,17950,17950,17950,17950,29769
20230615,180200,43905538970,17950,17950,17950,17950,0
20230615,180100,43905538970,17950,17950,17950,17950,0
20230615,180000,43905538970,17950,17950,17950,17950,0
20230615,175900,43905538970,17950,17950,17950,17950,0
20230615,175800,43905538970,17950,17950,17950,17950,0
20230615,175700,43905538970,17950,17950,17950,17950,0
20230615,175600,43905538970,17950,17950,17950,17950,0
20230615,175500,43905538970,17950,17950,17950,17950,0
20230615,175400,43905538970,17950,17950,17950,17950,0
20230615,175300,43905538970,17950,17950,17950,17950,0
20230615,175200,43905538970,17950,17950,17950,17950,0
20230615,175100,43905538970,17950,17950,17950,17950,0
20230615,175000,43905538970,17950,17950,17950,17950,0
20230615,174900,43905538970,17950,17950,17950,17950,0
20230615,174800,43905538970,17950,17950,17950,17950,0
20230615,174700,43905538970,17950,17950,17950,17950,0
20230615,174600,43905538970,17950,17950,17950,17950,0
20230615,174500,43905538970,17950,17950,17950,17950,0
20230615,174400,43905538970,17950,17950,17950,17950,0
20230615,174300,43905538970,17950,17950,17950,17950,0
20230615,174200,43905538970,17950,17950,17950,17950,0
20230615,174100,43905538970,17950,17950,17950,17950,0
20230615,174000,43905538970,17950,17950,17950,17950,0
20230615,173900,43905538970,17950,17950,17950,17950,0
20230615,173800,43905538970,17950,17950,17950,17950,0
20230615,173700,43905538970,17950,17950,17950,17950,0
20230615,173600,43905538970,17950,17950,17950,17950,0
20230615,173500,43905538970,17950,17950,17950,17950,0
20230615,173400,43905538970,17950,17950,17950,17950,0
20230615,173300,43905538970,17950,17950,17950,17950,29769
20230615,173200,43905538970,17950,17950,17950,17950,0
20230615,173100,43905538970,17950,17950,17950,17950,0
20230615,173000,43905538970,17950,17950,17950,17950,0
20230615,172900,43905538970,17950,17950,17950,17950,0
20230615,172800,43905538970,17950,17950,17950,17950,0
20230615,172700,43905538970,17950,17950,17950,17950,0
20230615,172600,43905538970,17950,17950,17950,17950,0
20230615,172500,43905538970,17950,17950,17950,17950,0
20230615,172400,43905538970,17950,17950,17950,17950,0
20230615,172300,43905538970,17950,17950,17950,17950,0
20230615,172200,43905538970,17950,17950,17950,17950,0
20230615,172100,43905538970,17950,17950,17950,17950,0
20230615,172000,43905538970,17950,17950,17950,17950,0
20230615,171900,43905538970,17950,17950,17950,17950,0
20230615,171800,43905538970,17950,17950,17950,17950,0
20230615,171700,43905538970,17950,17950,17950,17950,0
20230615,171600,43905538970,17950,17950,17950,17950,0
20230615,171500,43905538970,17950,17950,17950,17950,0
20230615,171400,43905538970,17950,17950,17950,17950,0
20230615,171300,43905538970,17950,17950,17950,17950,0
20230615,171200,43905538970,17950,17950,17950,17950,0
20230615,171100,43905538970,17950,17950,17950,17950,0
20230615,171000,43905538970,17950,17950,17950,17950,0
20230615,170900,43905538970,17950,17950,17950,17950,0
20230615,170800,43905538970,17950,17950,17950,17950,0
20230615,170700,43905538970,17950,17950,17950,17950,0
20230615,170600,43905538970,17950,17950,17950,17950,0
20230615,170500,43905538970,17950,17950,17950,17950,0
20230615,170400,43905538970,17950,17950,17950,17950,0
20230615,170300,43905538970,17950,17950,17950,17950,29769
20230615,170200,43905538970,17950,17950,17950,17950,0
20230615,170100,43905538970,17950,17950,17950,17950,0
20230615,170000,43905538970,17950,17950,17950,17950,0
20230615,165900,43905538970,17950,17950,17950,17950,0
20230615,165800,43905538970,17950,17950,17950,17950,0
20230615,165700,43905538970,17950,17950,17950,17950,0
20230615,165600,43905538970,17950,17950,17950,17950,0
20230615,165500,43905538970,17950,17950,17950,17950,0
20230615,165400,43905538970,17950,17950,17950,17950,0
20230615,165300,43905538970,17950,17950,17950,17950,0
20230615,165200,43905538970,17950,17950,17950,17950,0
20230615,165100,43905538970,17950,17950,17950,17950,0
20230615,165000,43905538970,17950,17950,17950,17950,0
20230615,164900,43905538970,17950,17950,17950,17950,0
20230615,164800,43905538970,17950,17950,17950,17950,0
20230615,164700,43905538970,17950,17950,17950,17950,0
20230615,164600,43905538970,17950,17950,17950,17950,0
20230615,164500,43905538970,17950,17950,17950,17950,0
20230615,164400,43905538970,17950,17950,17950,17950,0
20230615,164300,43905538970,17950,17950,17950,17950,0
20230615,164200,43905538970,17950,17950,17950,17950,0
20230615,164100,43905538970,17950,17950,17950,17950,0
20230615,164000,43905538970,17950,17950,17950,17950,0
20230615,163900,43905538970,17950,17950,17950,17950,0
20230615,163800,43905538970,17950,17950,17950,17950,0
20230615,163700,43905538970,17950,17950,17950,17950,0
20230615,163600,43905538970,17950,17950,17950,17950,0
20230615,163500,43905538970,17950,17950,17950,17950,0
20230615,163400,43905538970,17950,17950,17950,17950,0
20230615,163300,43905538970,17950,17950,17950,17950,29769
20230615,163200,43905538970,17950,17950,17950,17950,0
20230615,163100,43905538970,17950,17950,17950,17950,0
20230615,163000,43905538970,17950,17950,17950,17950,0
20230615,162900,43905538970,17950,17950,17950,17950,0
20230615,162800,43905538970,17950,17950,17950,17950,0
20230615,162700,43905538970,17950,17950,17950,17950,0
20230615,162600,43905538970,17950,17950,17950,17950,0
20230615,162500,43905538970,17950,17950,17950,17950,0
20230615,162400,43905538970,17950,17950,17950,17950,0
20230615,162300,43905538970,17950,17950,17950,17950,0
20230615,162200,43905538970,17950,17950,17950,17950,0
20230615,162100,43905538970,17950,17950,17950,17950,0
20230615,162000,43905538970,17950,17950,17950,17950,0
20230615,161900,43905538970,17950,17950,17950,17950,0
20230615,161800,43905538970,17950,17950,17950,17950,0
20230615,161700,43905538970,17950,17950,17950,17950,0
20230615,161600,43905538970,17950,17950,17950,17950,0
20230615,161500,43905538970,17950,17950,17950,17950,0
20230615,161400,43905538970,17950,17950,17950,17950,0
20230615,161300,43905538970,17950,17950,17950,17950,0
20230615,161200,43905538970,17950,17950,17950,17950,0
20230615,161100,43905538970,17950,17950,17950,17950,0
20230615,161000,43905538970,17950,17950,17950,17950,0
20230615,160900,43905538970,17950,17950,17950,17950,0
20230615,160800,43905538970,17950,17950,17950,17950,0
20230615,160700,43905538970,17950,17950,17950,17950,0
20230615,160600,43905538970,17950,17950,17950,17950,0
20230615,160500,43905538970,17950,17950,17950,17950,0
20230615,160400,43905538970,17950,17950,17950,17950,0
20230615,160300,43905538970,17950,17950,17950,17950,29769
20230615,160200,43905538970,17950,17950,17950,17950,0
20230615,160100,43905538970,17950,17950,17950,17950,0
20230615,160000,43905538970,17950,17950,17950,17950,0
20230615,155900,43905538970,17950,17950,17950,17950,0
20230615,155800,43905538970,17950,17950,17950,17950,0
20230615,155700,43905538970,17950,17950,17950,17950,0
20230615,155600,43905538970,17950,17950,17950,17950,0
20230615,155500,43905538970,17950,17950,17950,17950,0
20230615,155400,43905538970,17950,17950,17950,17950,0
20230615,155300,43905538970,17950,17950,17950,17950,0
20230615,155200,43905538970,17950,17950,17950,17950,0
20230615,155100,43905538970,17950,17950,17950,17950,0
20230615,155000,43905538970,17950,17950,17950,17950,0
20230615,154900,43905538970,17950,17950,17950,17950,0
20230615,154800,43905538970,17950,17950,17950,17950,0
20230615,154700,43905538970,17950,17950,17950,17950,0
20230615,154600,43905538970,17950,17950,17950,17950,0
20230615,154500,43905538970,17950,17950,17950,17950,0
20230615,154400,43905538970,17950,17950,17950,17950,0
20230615,154300,43905538970,17950,17950,17950,17950,0
20230615,154200,43905538970,17950,17950,17950,17950,0
20230615,154100,43905538970,17950,17950,17950,17950,0
20230615,154000,43905538970,17950,17950,17950,17950,0
20230615,153900,43905538970,17950,17950,17950,17950,0
20230615,153800,43905538970,17950,17950,17950,17950,0
20230615,153700,43905538970,17950,17950,17950,17950,0
20230615,153600,43905538970,17950,17950,17950,17950,0
20230615,153500,43905538970,17950,17950,17950,17950,0
20230615,153400,43905538970,17950,17950,17950,17950,0
20230615,153300,43905538970,17950,17950,17950,17950,29769
20230615,153200,43905538970,17950,17950,17950,17950,0
20230615,153100,43905538970,17950,17950,17950,17950,0
20230615,153000,43905538970,17950,17950,17950,17950,29769
20230615,152900,43371185420,17950,17950,17950,17950,0
20230615,152800,43371185420,17950,17950,17950,17950,0
20230615,152700,43371185420,17950,17950,17950,17950,0
20230615,152600,43371185420,17950,17950,17950,17950,0
20230615,152500,43371185420,17950,17950,17950,17950,0
20230615,152400,43371185420,17950,17950,17950,17950,0
20230615,152300,43371185420,17950,17950,17950,17950,0
20230615,152200,43371185420,17950,17950,17950,17950,0
20230615,152100,43371185420,17950,17950,17950,17950,0
20230615,152000,43371185420,17950,17950,17950,17950,0
20230615,151900,43371185420,17950,17870,17950,17840,14418
20230615,151800,43113138590,17860,17770,17870,17750,11615
20230615,151700,42906259740,17750,17770,17780,17730,6177
20230615,151600,42796594460,17750,17740,17770,17700,7480
20230615,151500,42664051400,17740,17790,17800,17740,6796
20230615,151400,42543201420,17800,17840,17860,17790,3257
20230615,151300,42485137370,17850,17780,17860,17780,16079
20230615,151200,42198521060,17770,17750,17790,17750,3307
20230615,151100,42139750660,17740,17780,17800,17690,2514
20230615,151000,42095064660,17790,17680,17800,17680,1440
20230615,150900,42069453950,17680,17670,17710,17660,4221
20230615,150800,41994797480,17670,17750,17760,17670,9680
20230615,150700,41823232430,17750,17770,17800,17750,4588
20230615,150600,41741731890,17770,17860,17870,17770,3164
20230615,150500,41685404310,17870,17880,17920,17830,4815
20230615,150400,41599295620,17880,17910,17940,17880,13860
20230615,150300,41350871200,17920,17860,17920,17850,7966
20230615,150200,41208326060,17850,17840,17860,17790,8879
20230615,150100,41049915690,17850,17850,17920,17850,10248
20230615,150000,40866623850,17860,17860,17900,17850,9589
20230615,145900,40695233010,17880,17860,17910,17860,8900
20230615,145800,40536008590,17870,17790,17880,17770,10976
20230615,145700,40340466060,17790,17810,17830,17760,8166
20230615,145600,40195235390,17810,17710,17810,17710,7875
20230615,145500,40055226340,17710,17850,17880,17710,9186
20230615,145400,39891665760,17860,17880,17950,17850,10330
20230615,145300,39706728840,17880,17770,17920,17770,11807
20230615,145200,39495842820,17780,17750,17800,17650,9584
20230615,145100,39325848140,17650,17850,17870,17650,9180
20230615,145000,39162785950,17870,17860,17910,17840,11411
20230615,144900,38958935810,17860,17660,17890,17560,10861
20230615,144800,38766103170,17660,17950,18000,17570,34305
20230615,144700,38152140280,17940,17690,17950,17680,36539
20230615,144600,37500032520,17710,17630,17770,17630,19785
20230615,144500,37149742970,17640,17480,17650,17470,11032
20230615,144400,36955672010,17530,17490,17560,17460,7835
20230615,144300,36818407540,17500,17460,17500,17440,7004
20230615,144200,36696049160,17450,17460,17530,17450,17656
20230615,144100,36387129500,17460,17460,17480,17450,1869
20230615,144000,36354480500,17460,17440,17480,17420,8074
20230615,143900,36213608270,17450,17410,17450,17390,2262
20230615,143800,36174204270,17410,17440,17450,17410,3142
20230615,143700,36119429600,17440,17420,17450,17360,5056
20230615,143600,36031377450,17420,17430,17430,17400,4136
20230615,143500,35959325870,17420,17390,17430,17380,2814
20230615,143400,35910336250,17400,17380,17410,17350,1576
20230615,143300,35882931930,17380,17300,17400,17240,2613
20230615,143200,35837581510,17300,17190,17390,17180,5305
20230615,143100,35745833380,17190,17450,17460,17180,13900
20230615,143000,35505652980,17440,17400,17450,17400,1861
20230615,142900,35473217880,17400,17340,17400,17320,5556
20230615,142800,35376754100,17360,17330,17370,17320,7220
20230615,142700,35251556290,17320,17410,17410,17320,3198
20230615,142600,35196039960,17410,17320,17420,17320,5606
20230615,142500,35098587220,17330,17490,17500,17330,8535
20230615,142400,34949587010,17490,17450,17500,17430,7354
20230615,142300,34821037070,17440,17460,17500,17370,7570
20230615,142200,34689077160,17470,17470,17500,17360,15179
20230615,142100,34424060290,17470,17320,17500,17320,15027
20230615,142000,34161956990,17330,17330,17360,17300,4149
20230615,141900,34090063100,17330,17250,17350,17240,8168
20230615,141800,33948673060,17250,17200,17290,17180,13501
20230615,141700,33715885010,17190,17190,17230,17130,8848
20230615,141600,33563759240,17200,17210,17210,17070,17252
20230615,141500,33267971940,17210,17230,17260,17150,12918
20230615,141400,33045839090,17180,17110,17240,17020,23894
20230615,141300,32636450070,17110,17420,17430,17110,38543
20230615,141200,31970922700,17420,17510,17660,17410,45966
20230615,141100,31165369590,17520,17580,17850,17520,98507
20230615,141000,29421588490,17560,17450,17620,17440,64651
20230615,140900,28288902980,17410,17410,17410,17410,0
20230615,140800,28288902980,17410,17410,17410,17410,0
20230615,140700,28288902980,17410,17290,17410,17280,18390
20230615,140600,27969477150,17280,17310,17310,17210,7855
20230615,140500,27833873160,17300,17280,17310,17250,4317
20230615,140400,27759237440,17260,17280,17290,17240,3279
20230615,140300,27702608550,17250,17230,17280,17210,1931
20230615,140200,27669334010,17210,17240,17240,17200,3380
20230615,140100,27611122910,17230,17200,17260,17130,4976
20230615,140000,27525549640,17200,17330,17340,17200,11306
20230615,135900,27330293610,17330,17330,17350,17320,4238
20230615,135800,27256801330,17330,17290,17360,17280,16540
20230615,135700,26970340160,17280,17270,17290,17260,7805
20230615,135600,26835466260,17270,17250,17270,17240,2114
20230615,135500,26798977240,17260,17230,17260,17220,3986
20230615,135400,26730232420,17240,17200,17240,17200,8236
20230615,135300,26588381230,17200,17210,17210,17190,3198
20230615,135200,26533367780,17210,17190,17220,17170,3370
20230615,135100,26475400410,17180,17190,17210,17180,2093
20230615,135000,26439411870,17190,17190,17200,17180,936
20230615,134900,26423320030,17190,17220,17220,17180,2081
20230615,134800,26387547000,17220,17170,17220,17170,2006
20230615,134700,26353053660,17170,17140,17210,17140,12259
20230615,134600,26142449140,17120,17070,17140,17070,11009
20230615,134500,25954164490,17060,17070,17080,17060,1886
20230615,134400,25921960120,17070,17070,17070,17070,110
20230615,134300,25920082420,17070,17060,17070,17060,1946
20230615,134200,25886874490,17070,17070,17070,17070,923
20230615,134100,25871118880,17060,17060,17070,17060,1010
20230615,134000,25853885470,17060,17050,17060,17020,1092
20230615,133900,25835270800,17060,17060,17060,17050,837
20230615,133800,25820992280,17060,17060,17060,17040,1067
20230615,133700,25802798140,17060,17030,17070,17030,5359
20230615,133600,25711421280,17030,17030,17030,17020,843
20230615,133500,25697071900,17030,17000,17030,17000,1318
20230615,133400,25674644680,17000,17000,17010,16990,2297
20230615,133300,25635599090,16990,16980,17000,16980,1207
20230615,133200,25615096520,16980,16940,16980,16910,3084
20230615,133100,25562804690,16940,16940,16940,16890,1609
20230615,133000,25535589110,16950,16960,16980,16900,3273
20230615,132900,25480216400,16960,16970,16980,16950,1312
20230615,132800,25457957780,16970,16970,16980,16970,673
20230615,132700,25446536680,16980,16970,16980,16960,1191
20230615,132600,25426329390,16970,16980,16990,16960,2503
20230615,132500,25383858990,16990,16990,16990,16960,980
20230615,132400,25367216560,16980,16990,17000,16980,828
20230615,132300,25353147750,17000,16960,17000,16940,921
20230615,132200,25337518080,16960,16990,17000,16950,880
20230615,132100,25322591390,16940,16950,17000,16920,1170
20230615,132000,25302752560,16950,17010,17010,16930,3852
20230615,131900,25237379040,17010,17050,17080,17000,1628
20230615,131800,25209659220,17050,17080,17080,17040,686
20230615,131700,25197962500,17080,17040,17080,17030,1852
20230615,131600,25166347370,17040,17060,17060,17000,1574
20230615,131500,25139539130,17060,17080,17080,17010,710
20230615,131400,25127423860,17080,17080,17090,17060,1992
20230615,131300,25093387010,17090,16990,17090,16980,3464
20230615,131200,25034429700,16980,16990,16990,16970,1893
20230615,131100,25002274980,16980,17000,17000,16980,547
20230615,131000,24992981860,16990,16980,16990,16980,653
20230615,130900,24981892180,16980,16960,17000,16960,640
20230615,130800,24971017720,16970,17000,17010,16970,1725
20230615,130700,24941716140,17000,16980,17020,16980,736
20230615,130600,24929195210,16970,16970,17030,16910,3889
20230615,130500,24863310160,16970,17000,17040,16970,3710
20230615,130400,24800224970,17040,17010,17050,17000,2364
20230615,130300,24759961770,17010,16990,17010,16960,1900
20230615,130200,24727693330,16980,17130,17130,16950,4942
20230615,130100,24643484360,17130,17170,17200,17130,2519
20230615,130000,24600240600,17170,17190,17200,17170,1510
20230615,125900,24574293660,17190,17200,17210,17180,1355
20230615,125800,24550996770,17200,17220,17220,17180,1584
20230615,125700,24523756380,17220,17230,17240,17200,1585
20230615,125600,24496455210,17230,17240,17240,17200,3227
20230615,125500,24440864720,17240,17210,17240,17200,4476
20230615,125400,24363749230,17210,17190,17220,17190,3166
20230615,125300,24309268320,17200,17170,17200,17160,2841
20230615,125200,24260436010,17180,17180,17190,17100,1758
20230615,125100,24230242620,17200,17170,17210,17090,6912
20230615,125000,24111469560,17170,17110,17170,17110,6744
20230615,124900,23995863070,17110,17110,17110,17090,1289
20230615,124800,23973821930,17100,17100,17100,17080,2418
20230615,124700,23932475320,17100,17090,17100,17080,603
20230615,124600,23922165900,17090,17060,17090,17020,1334
20230615,124500,23899427020,17070,17100,17100,17070,1404
20230615,124400,23875444710,17100,17080,17100,17080,1454
20230615,124300,23850587350,17090,17010,17100,17010,1630
20230615,124200,23822745120,17100,17070,17100,16980,1780
20230615,124100,23792344020,17070,17060,17090,16980,2292
20230615,124000,23753257140,17080,17070,17080,17010,1014
20230615,123900,23735943750,17080,17020,17090,16970,2940
20230615,123800,23685904080,17070,17050,17070,17010,319
20230615,123700,23680470260,17010,17090,17090,17010,975
20230615,123600,23663857900,17040,17050,17090,17040,1166
20230615,123500,23643951310,17050,17100,17100,17040,785
20230615,123400,23630552810,17080,17100,17100,17080,2277
20230615,123300,23591624360,17100,17070,17100,17060,666
20230615,123200,23580247760,17060,17090,17090,17060,770
20230615,123100,23567092860,17100,17080,17100,17070,863
20230615,123000,23552348450,17080,17070,17080,17040,818
20230615,122900,23538386470,17070,17070,17080,17010,937
20230615,122800,23522398720,17070,17010,17070,17000,1337
20230615,122700,23499618110,17010,17000,17010,17000,1017
20230615,122600,23482322210,17000,16990,17000,16980,1050
20230615,122500,23464481530,16990,17000,17030,16980,1682
20230615,122400,23435889230,17000,17000,17010,17000,2690
20230615,122300,23390138110,17000,17030,17030,16990,1041
20230615,122200,23372436640,17040,17100,17120,17040,4060
20230615,122100,23303164180,17090,17120,17120,17080,1895
20230615,122000,23270764670,17130,17120,17140,17080,906
20230615,121900,23255241870,17130,17090,17140,17060,1732
20230615,121800,23225592610,17090,17090,17110,17080,1008
20230615,121700,23208357250,17110,17100,17140,17090,2429
20230615,121600,23166783580,17100,17060,17110,17000,7004
20230615,121500,23047417610,17060,17100,17100,17000,4103
20230615,121400,22977578050,17100,17080,17100,17040,2576
20230615,121300,22933612260,17060,17130,17130,17030,863
20230615,121200,22918854910,17130,17080,17130,17000,8232
20230615,121100,22778448270,17100,17130,17130,17080,2545
20230615,121000,22734929860,17140,17160,17180,17130,2385
20230615,120900,22694020230,17160,17190,17230,17110,19141
20230615,120800,22365003520,17190,17080,17200,17080,31086
20230615,120700,21832597040,17080,17000,17080,16990,25953
20230615,120600,21390244340,17000,16980,17000,16960,1912
20230615,120500,21357762490,16980,16990,16990,16970,1800
20230615,120400,21327200510,16980,17000,17000,16960,2807
20230615,120300,21279549260,17000,17020,17020,16990,1861
20230615,120200,21247908340,17020,17020,17020,16980,7152
20230615,120100,21126327200,17020,16980,17020,16970,23202
20230615,120000,20731931740,16980,16950,16980,16940,4276
20230615,115900,20659403170,16950,16940,16960,16920,4205
20230615,115800,20588146450,16950,16890,16950,16890,3830
20230615,115700,20523275150,16900,16910,16940,16880,5801
20230615,115600,20425147890,16910,16900,16910,16880,1169
20230615,115500,20405393110,16890,16910,16910,16860,2913
20230615,115400,20356176590,16910,16910,16920,16910,597
20230615,115300,20346079920,16920,16910,16920,16900,866
20230615,115200,20331430810,16910,16910,16910,16900,1595
20230615,115100,20304461360,16910,16910,16920,16900,1589
20230615,115000,20277586220,16920,16900,16920,16890,3775
20230615,114900,20213769130,16900,16880,16900,16860,3210
20230615,114800,20159567380,16880,16890,16900,16810,4450
20230615,114700,20084395520,16900,16850,16900,16820,4421
20230615,114600,20009787830,16840,16780,16840,16770,3849
20230615,114500,19945120140,16780,16760,16780,16740,770
20230615,114400,19932215710,16770,16780,16790,16770,3155
20230615,114300,19879272870,16790,16750,16790,16750,4266
20230615,114200,19807753550,16740,16740,16750,16720,1144
20230615,114100,19788609040,16740,16690,16750,16690,1807
20230615,114000,19758383050,16690,16720,16720,16690,975
20230615,113900,19742098860,16730,16730,16730,16700,1650
20230615,113800,19714504810,16700,16660,16720,16660,2054
20230615,113700,19680167820,16700,16660,16700,16660,764
20230615,113600,19667420770,16660,16620,16660,16610,1254
20230615,113500,19646551970,16620,16620,16650,16610,1762
20230615,113400,19617221430,16610,16670,16670,16600,3153
20230615,113300,19564731660,16670,16680,16730,16670,1709
20230615,113200,19536174460,16690,16700,16700,16690,1339
20230615,113100,19513813260,16700,16710,16710,16670,368
20230615,113000,19507664620,16730,16710,16730,16660,359
20230615,112900,19501666840,16700,16710,16710,16660,1816
20230615,112800,19471392410,16710,16720,16720,16710,1194
20230615,112700,19451433260,16700,16670,16700,16660,439
20230615,112600,19444114320,16720,16700,16720,16640,473
20230615,112500,19436211770,16740,16750,16750,16730,523
20230615,112400,19427456440,16750,16720,16750,16550,3700
20230615,112300,19365552260,16720,16690,16720,16670,2309
20230615,112200,19326987270,16690,16740,16760,16690,3745
20230615,112100,19264319820,16740,16600,16740,16600,14306
20230615,112000,19025405840,16540,16590,16660,16540,892
20230615,111900,19010572360,16530,16550,16600,16480,2243
20230615,111800,18973472320,16510,16470,16550,16460,3766
20230615,111700,18911312220,16470,16490,16510,16470,2201
20230615,111600,18875025830,16500,16490,16500,16470,1425
20230615,111500,18851535490,16490,16550,16550,16490,3570
20230615,111400,18792621880,16510,16640,16640,16510,5021
20230615,111300,18709594970,16650,16670,16670,16560,4397
20230615,111200,18636479520,16670,16680,16680,16650,2450
20230615,111100,18595634410,16680,16610,16680,16540,4187
20230615,111000,18525947730,16600,16610,16620,16550,1297
20230615,110900,18504415950,16610,16580,16610,16550,1157
20230615,110800,18485231960,16580,16630,16630,16550,1580
20230615,110700,18459044540,16630,16640,16640,16560,2433
20230615,110600,18418708790,16640,16650,16680,16590,1581
20230615,110500,18392406470,16650,16660,16680,16630,1653
20230615,110400,18364878830,16660,16660,16670,16630,578
20230615,110300,18355259850,16660,16610,16660,16580,1038
20230615,110200,18338018350,16610,16660,16680,16610,3518
20230615,110100,18279535300,16670,16640,16670,16630,1615
20230615,110000,18252644530,16650,16620,16690,16610,2422
20230615,105900,18212301650,16620,16610,16620,16580,882
20230615,105800,18197650850,16610,16630,16660,16550,5940
20230615,105700,18099039020,16630,16570,16700,16570,863
20230615,105600,18084710960,16560,16600,16660,16560,7170
20230615,105500,17965719740,16600,16630,16660,16560,11837
20230615,105400,17768971770,16620,16730,16730,16620,3837
20230615,105300,17705041400,16710,16740,16750,16700,1343
20230615,105200,17682572370,16720,16780,16790,16700,4140
20230615,105100,17613309690,16790,16780,16800,16770,1696
20230615,105000,17584834570,16780,16820,16820,16760,8343
20230615,104900,17444780840,16810,16870,16870,16810,3187
20230615,104800,17391134320,16820,16870,16920,16820,10941
20230615,104700,17206620100,16870,16870,16920,16870,2651
20230615,104600,17161858270,16860,16900,16920,16850,8755
20230615,104500,17013860800,16900,16830,16900,16820,22001
20230615,104400,16642538440,16820,16810,16820,16800,1318
20230615,104300,16620380520,16810,16770,16810,16770,7127
20230615,104200,16500721590,16770,16790,16830,16770,3578
20230615,104100,16440626490,16780,16800,16810,16780,2154
20230615,104000,16404451690,16800,16810,16840,16760,3194
20230615,103900,16350856400,16780,16720,16870,16720,24824
20230615,103800,15933819950,16720,16780,16800,16420,21698
20230615,103700,15571807890,16790,16680,16800,16570,11816
20230615,103600,15374082600,16680,16610,16680,16570,8516
20230615,103500,15232619000,16610,16640,16640,16610,1300
20230615,103400,15211007800,16640,16600,16640,16600,2297
20230615,103300,15172821280,16600,16570,16600,16530,7896
20230615,103200,15042025210,16570,16520,16590,16520,1962
20230615,103100,15009529200,16590,16430,16600,16430,10824
20230615,103000,14830564130,16400,16360,16440,16350,7987
20230615,102900,14699634650,16370,16410,16420,16350,5860
20230615,102800,14603701210,16420,16480,16490,16390,26276
20230615,102700,14172344550,16490,16550,16570,16480,2342
20230615,102600,14133655840,16500,16550,16690,16490,11839
20230615,102500,13936871160,16550,16480,16550,16470,8459
20230615,102400,13797397510,16480,16480,16490,16480,642
20230615,102300,13786816510,16480,16480,16490,16470,2729
20230615,102200,13741855120,16480,16480,16490,16470,2096
20230615,102100,13707316940,16490,16580,16590,16480,9158
20230615,102000,13556115440,16580,16540,16580,16510,4696
20230615,101900,13478501500,16540,16560,16560,16540,4185
20230615,101800,13409240000,16550,16590,16590,16550,2294
20230615,101700,13371214520,16580,16640,16640,16580,10184
20230615,101600,13202141170,16640,16650,16680,16630,1355
20230615,101500,13179585520,16650,16670,16680,16630,1204
20230615,101400,13159547480,16680,16690,16700,16650,1145
20230615,101300,13140446990,16700,16730,16740,16660,1483
20230615,101200,13115665400,16730,16670,16750,16660,2362
20230615,101100,13076234760,16660,16620,16670,16620,2434
20230615,101000,13035743490,16610,16630,16630,16610,690
20230615,100900,13024275910,16630,16630,16640,16620,3238
20230615,100800,12970439710,16630,16660,16670,16630,2107
20230615,100700,12935372730,16660,16660,16670,16640,2131
20230615,100600,12899890250,16660,16640,16660,16630,2465
20230615,100500,12858889120,16640,16630,16670,16630,1698
20230615,100400,12830611980,16660,16670,16680,16630,2647
20230615,100300,12786549770,16680,16680,16680,16660,3136
20230615,100200,12734253170,16680,16680,16690,16660,1576
20230615,100100,12707972150,16690,16740,16740,16680,995
20230615,100000,12691354410,16750,16800,16800,16720,3273
20230615,095900,12636477730,16800,16820,16820,16780,7687
20230615,095800,12507345050,16820,16830,16830,16810,1836
20230615,095700,12476453740,16820,16830,16830,16810,3454
20230615,095600,12418352370,16810,16850,16850,16810,3082
20230615,095500,12366515670,16850,16840,16860,16820,1451
20230615,095400,12342067370,16850,16810,16850,16810,2751
20230615,095300,12295783130,16810,16840,16850,16810,2303
20230615,095200,12257047510,16870,16840,16870,16830,3801
20230615,095100,12192971450,16840,16840,16840,16830,1597
20230615,095000,12166081540,16840,16840,16850,16840,1661
20230615,094900,12138105990,16840,16850,16860,16840,1959
20230615,094800,12105093320,16860,16870,16870,16850,2057
20230615,094700,12070420460,16870,16890,16890,16860,2919
20230615,094600,12021157190,16880,16890,16900,16880,6278
20230615,094500,11915123750,16900,16900,16920,16890,5748
20230615,094400,11817943900,16920,16880,16930,16850,14147
20230615,094300,11578875740,16860,16650,16890,16640,16435
20230615,094200,11302991220,16640,16620,16640,16610,2617
20230615,094100,11259487800,16620,16640,16650,16600,5379
20230615,094000,11170121450,16640,16640,16680,16630,4931
20230615,093900,11088026330,16640,16650,16650,16640,696
20230615,093800,11076442060,16650,16650,16670,16630,3128
20230615,093700,11024365010,16650,16670,16680,16650,2003
20230615,093600,10990996340,16670,16690,16700,16640,7523
20230615,093500,10865605150,16680,16730,16730,16680,4888
20230615,093400,10783947040,16720,16740,16740,16720,2440
20230615,093300,10743136400,16740,16790,16790,16720,2017
20230615,093200,10709360350,16800,16830,16830,16710,6520
20230615,093100,10599974780,16840,16830,16850,16820,8969
20230615,093000,10448951620,16830,16750,16840,16730,7721
20230615,092900,10319315150,16750,16710,16760,16700,2938
20230615,092800,10270177450,16710,16730,16730,16700,3912
20230615,092700,10204817470,16730,16700,16740,16640,4386
20230615,092600,10131577270,16700,16680,16700,16660,4988
20230615,092500,10048441340,16680,16730,16730,16600,15633
20230615,092400,9788276510,16730,16670,16750,16670,4801
20230615,092300,9708020150,16670,16680,16750,16640,7821
20230615,092200,9577532820,16660,16740,16750,16660,12460
20230615,092100,9369492350,16740,16720,16940,16710,11748
20230615,092000,9171745480,16750,16960,16970,16660,18249
20230615,091900,8864767730,16970,17010,17030,16900,28717
20230615,091800,8377877600,17030,16710,17120,16670,94316
20230615,091700,6781570300,16710,16580,16730,16580,14704
20230615,091600,6536201240,16580,16560,16600,16550,5366
20230615,091500,6447214300,16560,16640,16640,16560,6373
20230615,091400,6341535540,16650,16590,16680,16590,3411
20230615,091300,6284846400,16590,16630,16640,16580,11923
20230615,091200,6086910610,16630,16740,16820,16630,30049
20230615,091100,5583013130,16740,16550,16770,16540,22217
20230615,091000,5212080360,16580,16620,16650,16500,17563
20230615,090900,4921068530,16630,16510,16680,16490,15024
20230615,090800,4672016260,16510,16720,16720,16500,31840
20230615,090700,4142704670,16720,16670,16720,16650,21956
20230615,090600,3776314240,16680,16400,16770,16380,58738
20230615,090500,2802689040,16380,16330,16420,16330,14358
20230615,090400,2567702660,16350,16420,16420,16240,29784
20230615,090300,2081116170,16420,16160,16430,16140,69298
20230615,090200,951459450,16150,16100,16190,16030,18197
20230615,090100,658000370,16060,15960,16100,15910,21891
20230615,090000,307504720,15950,15830,15950,15820,19011