KissMeData/011070/min/candle-20230615.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,185600,75827719500,317000,317000,317000,317000,9735
20230615,185500,75827719500,317000,317000,317000,317000,0
20230615,185400,75827719500,317000,317000,317000,317000,0
20230615,185300,75827719500,317000,317000,317000,317000,0
20230615,185200,75827719500,317000,317000,317000,317000,0
20230615,185100,75827719500,317000,317000,317000,317000,0
20230615,185000,75827719500,317000,317000,317000,317000,0
20230615,184900,75827719500,317000,317000,317000,317000,0
20230615,184800,75827719500,317000,317000,317000,317000,0
20230615,184700,75827719500,317000,317000,317000,317000,0
20230615,184600,75827719500,317000,317000,317000,317000,0
20230615,184500,75827719500,317000,317000,317000,317000,0
20230615,184400,75827719500,317000,317000,317000,317000,0
20230615,184300,75827719500,317000,317000,317000,317000,0
20230615,184200,75827719500,317000,317000,317000,317000,0
20230615,184100,75827719500,317000,317000,317000,317000,0
20230615,184000,75827719500,317000,317000,317000,317000,0
20230615,183900,75827719500,317000,317000,317000,317000,0
20230615,183800,75827719500,317000,317000,317000,317000,0
20230615,183700,75827719500,317000,317000,317000,317000,0
20230615,183600,75827719500,317000,317000,317000,317000,0
20230615,183500,75827719500,317000,317000,317000,317000,0
20230615,183400,75827719500,317000,317000,317000,317000,0
20230615,183300,75827719500,317000,317000,317000,317000,0
20230615,183200,75827719500,317000,317000,317000,317000,0
20230615,183100,75827719500,317000,317000,317000,317000,0
20230615,183000,75827719500,317000,317000,317000,317000,0
20230615,182900,75827719500,317000,317000,317000,317000,0
20230615,182800,75827719500,317000,317000,317000,317000,0
20230615,182700,75827719500,317000,317000,317000,317000,0
20230615,182600,75827719500,317000,317000,317000,317000,9735
20230615,182500,75827719500,317000,317000,317000,317000,0
20230615,182400,75827719500,317000,317000,317000,317000,0
20230615,182300,75827719500,317000,317000,317000,317000,0
20230615,182200,75827719500,317000,317000,317000,317000,0
20230615,182100,75827719500,317000,317000,317000,317000,0
20230615,182000,75827719500,317000,317000,317000,317000,0
20230615,181900,75827719500,317000,317000,317000,317000,0
20230615,181800,75827719500,317000,317000,317000,317000,0
20230615,181700,75827719500,317000,317000,317000,317000,0
20230615,181600,75827719500,317000,317000,317000,317000,0
20230615,181500,75827719500,317000,317000,317000,317000,0
20230615,181400,75827719500,317000,317000,317000,317000,0
20230615,181300,75827719500,317000,317000,317000,317000,0
20230615,181200,75827719500,317000,317000,317000,317000,0
20230615,181100,75827719500,317000,317000,317000,317000,0
20230615,181000,75827719500,317000,317000,317000,317000,0
20230615,180900,75827719500,317000,317000,317000,317000,0
20230615,180800,75827719500,317000,317000,317000,317000,0
20230615,180700,75827719500,317000,317000,317000,317000,0
20230615,180600,75827719500,317000,317000,317000,317000,0
20230615,180500,75827719500,317000,317000,317000,317000,0
20230615,180400,75827719500,317000,317000,317000,317000,0
20230615,180300,75827719500,317000,317000,317000,317000,0
20230615,180200,75827719500,317000,317000,317000,317000,0
20230615,180100,75827719500,317000,317000,317000,317000,0
20230615,180000,75827719500,317000,317000,317000,317000,0
20230615,175900,75827719500,317000,317000,317000,317000,0
20230615,175800,75827719500,317000,317000,317000,317000,0
20230615,175700,75827719500,317000,317000,317000,317000,0
20230615,175600,75827719500,317000,317000,317000,317000,9735
20230615,175500,75827719500,317000,317000,317000,317000,0
20230615,175400,75827719500,317000,317000,317000,317000,0
20230615,175300,75827719500,317000,317000,317000,317000,0
20230615,175200,75827719500,317000,317000,317000,317000,0
20230615,175100,75827719500,317000,317000,317000,317000,0
20230615,175000,75827719500,317000,317000,317000,317000,0
20230615,174900,75827719500,317000,317000,317000,317000,0
20230615,174800,75827719500,317000,317000,317000,317000,0
20230615,174700,75827719500,317000,317000,317000,317000,0
20230615,174600,75827719500,317000,317000,317000,317000,0
20230615,174500,75827719500,317000,317000,317000,317000,0
20230615,174400,75827719500,317000,317000,317000,317000,0
20230615,174300,75827719500,317000,317000,317000,317000,0
20230615,174200,75827719500,317000,317000,317000,317000,0
20230615,174100,75827719500,317000,317000,317000,317000,0
20230615,174000,75827719500,317000,317000,317000,317000,0
20230615,173900,75827719500,317000,317000,317000,317000,0
20230615,173800,75827719500,317000,317000,317000,317000,0
20230615,173700,75827719500,317000,317000,317000,317000,0
20230615,173600,75827719500,317000,317000,317000,317000,0
20230615,173500,75827719500,317000,317000,317000,317000,0
20230615,173400,75827719500,317000,317000,317000,317000,0
20230615,173300,75827719500,317000,317000,317000,317000,0
20230615,173200,75827719500,317000,317000,317000,317000,0
20230615,173100,75827719500,317000,317000,317000,317000,0
20230615,173000,75827719500,317000,317000,317000,317000,0
20230615,172900,75827719500,317000,317000,317000,317000,0
20230615,172800,75827719500,317000,317000,317000,317000,0
20230615,172700,75827719500,317000,317000,317000,317000,0
20230615,172600,75827719500,317000,317000,317000,317000,9735
20230615,172500,75827719500,317000,317000,317000,317000,0
20230615,172400,75827719500,317000,317000,317000,317000,0
20230615,172300,75827719500,317000,317000,317000,317000,0
20230615,172200,75827719500,317000,317000,317000,317000,0
20230615,172100,75827719500,317000,317000,317000,317000,0
20230615,172000,75827719500,317000,317000,317000,317000,0
20230615,171900,75827719500,317000,317000,317000,317000,0
20230615,171800,75827719500,317000,317000,317000,317000,0
20230615,171700,75827719500,317000,317000,317000,317000,0
20230615,171600,75827719500,317000,317000,317000,317000,0
20230615,171500,75827719500,317000,317000,317000,317000,0
20230615,171400,75827719500,317000,317000,317000,317000,0
20230615,171300,75827719500,317000,317000,317000,317000,0
20230615,171200,75827719500,317000,317000,317000,317000,0
20230615,171100,75827719500,317000,317000,317000,317000,0
20230615,171000,75827719500,317000,317000,317000,317000,0
20230615,170900,75827719500,317000,317000,317000,317000,0
20230615,170800,75827719500,317000,317000,317000,317000,0
20230615,170700,75827719500,317000,317000,317000,317000,0
20230615,170600,75827719500,317000,317000,317000,317000,0
20230615,170500,75827719500,317000,317000,317000,317000,0
20230615,170400,75827719500,317000,317000,317000,317000,0
20230615,170300,75827719500,317000,317000,317000,317000,0
20230615,170200,75827719500,317000,317000,317000,317000,0
20230615,170100,75827719500,317000,317000,317000,317000,0
20230615,170000,75827719500,317000,317000,317000,317000,0
20230615,165900,75827719500,317000,317000,317000,317000,0
20230615,165800,75827719500,317000,317000,317000,317000,0
20230615,165700,75827719500,317000,317000,317000,317000,0
20230615,165600,75827719500,317000,317000,317000,317000,9735
20230615,165500,75827719500,317000,317000,317000,317000,0
20230615,165400,75827719500,317000,317000,317000,317000,0
20230615,165300,75827719500,317000,317000,317000,317000,0
20230615,165200,75827719500,317000,317000,317000,317000,0
20230615,165100,75827719500,317000,317000,317000,317000,0
20230615,165000,75827719500,317000,317000,317000,317000,0
20230615,164900,75827719500,317000,317000,317000,317000,0
20230615,164800,75827719500,317000,317000,317000,317000,0
20230615,164700,75827719500,317000,317000,317000,317000,0
20230615,164600,75827719500,317000,317000,317000,317000,0
20230615,164500,75827719500,317000,317000,317000,317000,0
20230615,164400,75827719500,317000,317000,317000,317000,0
20230615,164300,75827719500,317000,317000,317000,317000,0
20230615,164200,75827719500,317000,317000,317000,317000,0
20230615,164100,75827719500,317000,317000,317000,317000,0
20230615,164000,75827719500,317000,317000,317000,317000,0
20230615,163900,75827719500,317000,317000,317000,317000,0
20230615,163800,75827719500,317000,317000,317000,317000,0
20230615,163700,75827719500,317000,317000,317000,317000,0
20230615,163600,75827719500,317000,317000,317000,317000,0
20230615,163500,75827719500,317000,317000,317000,317000,0
20230615,163400,75827719500,317000,317000,317000,317000,0
20230615,163300,75827719500,317000,317000,317000,317000,0
20230615,163200,75827719500,317000,317000,317000,317000,0
20230615,163100,75827719500,317000,317000,317000,317000,0
20230615,163000,75827719500,317000,317000,317000,317000,0
20230615,162900,75827719500,317000,317000,317000,317000,0
20230615,162800,75827719500,317000,317000,317000,317000,0
20230615,162700,75827719500,317000,317000,317000,317000,0
20230615,162600,75827719500,317000,317000,317000,317000,9735
20230615,162500,75827719500,317000,317000,317000,317000,0
20230615,162400,75827719500,317000,317000,317000,317000,0
20230615,162300,75827719500,317000,317000,317000,317000,0
20230615,162200,75827719500,317000,317000,317000,317000,0
20230615,162100,75827719500,317000,317000,317000,317000,0
20230615,162000,75827719500,317000,317000,317000,317000,0
20230615,161900,75827719500,317000,317000,317000,317000,0
20230615,161800,75827719500,317000,317000,317000,317000,0
20230615,161700,75827719500,317000,317000,317000,317000,0
20230615,161600,75827719500,317000,317000,317000,317000,0
20230615,161500,75827719500,317000,317000,317000,317000,0
20230615,161400,75827719500,317000,317000,317000,317000,0
20230615,161300,75827719500,317000,317000,317000,317000,0
20230615,161200,75827719500,317000,317000,317000,317000,0
20230615,161100,75827719500,317000,317000,317000,317000,0
20230615,161000,75827719500,317000,317000,317000,317000,0
20230615,160900,75827719500,317000,317000,317000,317000,0
20230615,160800,75827719500,317000,317000,317000,317000,0
20230615,160700,75827719500,317000,317000,317000,317000,0
20230615,160600,75827719500,317000,317000,317000,317000,0
20230615,160500,75827719500,317000,317000,317000,317000,0
20230615,160400,75827719500,317000,317000,317000,317000,0
20230615,160300,75827719500,317000,317000,317000,317000,0
20230615,160200,75827719500,317000,317000,317000,317000,0
20230615,160100,75827719500,317000,317000,317000,317000,0
20230615,160000,75827719500,317000,317000,317000,317000,0
20230615,155900,75827719500,317000,317000,317000,317000,0
20230615,155800,75827719500,317000,317000,317000,317000,0
20230615,155700,75827719500,317000,317000,317000,317000,0
20230615,155600,75827719500,317000,317000,317000,317000,9735
20230615,155500,75827719500,317000,317000,317000,317000,0
20230615,155400,75827719500,317000,317000,317000,317000,0
20230615,155300,75827719500,317000,317000,317000,317000,0
20230615,155200,75827719500,317000,317000,317000,317000,0
20230615,155100,75827719500,317000,317000,317000,317000,0
20230615,155000,75827719500,317000,317000,317000,317000,0
20230615,154900,75827719500,317000,317000,317000,317000,0
20230615,154800,75827719500,317000,317000,317000,317000,0
20230615,154700,75827719500,317000,317000,317000,317000,0
20230615,154600,75827719500,317000,317000,317000,317000,0
20230615,154500,75827719500,317000,317000,317000,317000,0
20230615,154400,75827719500,317000,317000,317000,317000,0
20230615,154300,75827719500,317000,317000,317000,317000,0
20230615,154200,75827719500,317000,317000,317000,317000,0
20230615,154100,75827719500,317000,317000,317000,317000,0
20230615,154000,75827719500,317000,317000,317000,317000,0
20230615,153900,75827719500,317000,317000,317000,317000,0
20230615,153800,75827719500,317000,317000,317000,317000,0
20230615,153700,75827719500,317000,317000,317000,317000,0
20230615,153600,75827719500,317000,317000,317000,317000,0
20230615,153500,75827719500,317000,317000,317000,317000,0
20230615,153400,75827719500,317000,317000,317000,317000,0
20230615,153300,75827719500,317000,317000,317000,317000,0
20230615,153200,75827719500,317000,317000,317000,317000,0
20230615,153100,75827719500,317000,317000,317000,317000,0
20230615,153000,75827719500,317000,317000,317000,317000,9735
20230615,152900,72741724500,316500,316500,316500,316500,0
20230615,152800,72741724500,316500,316500,316500,316500,0
20230615,152700,72741724500,316500,316500,316500,316500,0
20230615,152600,72741724500,316500,316500,316500,316500,0
20230615,152500,72741724500,316500,316500,316500,316500,0
20230615,152400,72741724500,316500,316500,316500,316500,0
20230615,152300,72741724500,316500,316500,316500,316500,0
20230615,152200,72741724500,316500,316500,316500,316500,0
20230615,152100,72741724500,316500,316500,316500,316500,0
20230615,152000,72741724500,316500,316500,316500,316500,0
20230615,151900,72741724500,316500,316500,317000,316000,372
20230615,151800,72623950000,316500,316000,316500,316000,237
20230615,151700,72548956000,316500,317000,317000,316000,657
20230615,151600,72340903000,317000,317000,317000,316500,695
20230615,151500,72120667500,317000,316500,317000,316000,883
20230615,151400,71840852500,316500,316500,317000,316000,1119
20230615,151300,71486430000,316500,316000,317000,316000,779
20230615,151200,71239887000,316500,316500,316500,316000,872
20230615,151100,70963967000,316500,316000,316500,316000,846
20230615,151000,70696330500,316500,316500,317000,315500,968
20230615,150900,70390159500,316000,316500,317000,316000,983
20230615,150800,70079188500,317000,316500,317000,316000,862
20230615,150700,69806389500,316500,317000,317000,316000,859
20230615,150600,69534250000,316500,316500,317000,316000,752
20230615,150500,69296030500,316000,316500,317000,316000,885
20230615,150400,69015657500,317000,316000,317000,316000,1537
20230615,150300,68529038000,316500,316500,317000,316000,832
20230615,150200,68265719000,316000,316000,316500,315500,1148
20230615,150100,67902632000,316000,316000,316500,315500,1123
20230615,150000,67547485500,316500,316500,316500,315500,909
20230615,145900,67259936500,316500,316500,316500,315500,994
20230615,145800,66945704500,316500,316500,317000,315500,1457
20230615,145700,66485004000,317000,316500,317000,316000,846
20230615,145600,66217152500,316500,316500,317000,316000,944
20230615,145500,65918332000,316500,316500,316500,316000,1514
20230615,145400,65439189500,317000,317000,317500,316500,966
20230615,145300,65132826000,317000,317000,317500,316500,990
20230615,145200,64818756000,317500,317500,317500,317000,1057
20230615,145100,64483345000,317000,317500,317500,316500,711
20230615,145000,64257731500,317500,317500,317500,317000,1054
20230615,144900,63923203500,317000,317500,317500,317000,1168
20230615,144800,63552511000,317500,317000,317500,317000,935
20230615,144700,63255728000,317500,317000,317500,316500,718
20230615,144600,63027936000,317500,317000,317500,316500,938
20230615,144500,62730297500,316500,317500,317500,316500,1492
20230615,144400,62257246000,317500,317000,318000,317000,1226
20230615,144300,61868160500,317500,318000,318000,317000,776
20230615,144200,61621688000,318000,317500,318000,317000,1019
20230615,144100,61297958500,318000,318000,318000,317500,1767
20230615,144000,60736558500,318000,318000,318000,317500,959
20230615,143900,60431634500,318000,318000,318000,317500,826
20230615,143800,60168987000,318000,318000,318000,317500,1645
20230615,143700,59646446500,318000,318000,318000,317500,1161
20230615,143600,59277602500,318000,317000,318000,317000,1403
20230615,143500,58831711500,317500,317500,318000,317000,1004
20230615,143400,58512816500,317500,317500,318000,317000,2060
20230615,143300,57858289000,318000,317500,318000,317500,1077
20230615,143200,57515917500,317500,317500,318000,317000,1872
20230615,143100,56921517000,317500,317000,317500,317000,1191
20230615,143000,56543418000,317500,317000,317500,316500,1437
20230615,142900,56087403500,317000,317000,317500,317000,895
20230615,142800,55803311500,317000,317000,317500,316500,1014
20230615,142700,55481730500,317000,317000,317000,316500,1109
20230615,142600,55130191500,316500,317000,317000,316500,920
20230615,142500,54838560000,317000,317500,317500,317000,1414
20230615,142400,54389920500,317500,317500,317500,317000,1042
20230615,142300,54059217000,317500,317500,318000,317000,957
20230615,142200,53755313000,317500,317500,317500,317000,996
20230615,142100,53439089000,317500,317000,317500,317000,2096
20230615,142000,52773716500,317000,317000,317500,317000,877
20230615,141900,52495339000,317000,317000,317500,316500,1747
20230615,141800,51941587500,317000,317000,317000,316000,968
20230615,141700,51635037500,317000,316500,317000,316000,1376
20230615,141600,51199293000,316500,316500,317000,316000,1109
20230615,141500,50848301000,316500,316500,317000,316000,888
20230615,141400,50567221500,317000,316500,317000,316000,906
20230615,141300,50280388000,316500,316000,316500,316000,884
20230615,141200,50000622000,316500,316000,316500,316000,982
20230615,141100,49689886000,316000,317000,317000,316000,2887
20230615,141000,48776129500,317000,316000,317000,316000,1850
20230615,140900,48190138500,316500,316000,316500,315500,2275
20230615,140800,47470939500,316000,315500,316000,315000,5958
20230615,140700,45590099000,315500,315000,315500,315000,722
20230615,140600,45362355500,315500,315000,315500,314500,1710
20230615,140500,44823635000,315500,315000,315500,315000,794
20230615,140400,44573224000,315500,315000,315500,314500,1811
20230615,140300,44002693500,315000,315500,315500,314500,1440
20230615,140200,43548961000,315500,315000,315500,314500,2930
20230615,140100,42625559500,315000,315000,315000,314500,1005
20230615,140000,42309026000,315000,314500,315000,314000,3781
20230615,135900,41118921000,314500,314500,314500,314000,567
20230615,135800,40940608000,314500,314500,314500,314000,792
20230615,135700,40691552500,314000,314000,314500,313500,1059
20230615,135600,40359013500,314000,314500,314500,313500,1626
20230615,135500,39848242500,314000,314500,314500,314000,413
20230615,135400,39718388000,314500,313500,314500,313500,893
20230615,135300,39437789500,313500,314000,314500,313500,2334
20230615,135200,38704775500,314000,314000,314000,313500,695
20230615,135100,38486608500,314000,313000,314000,313000,6514
20230615,135000,36445650000,312500,313000,313000,312500,1125
20230615,134900,36093558000,313000,312500,313000,312000,916
20230615,134800,35807349000,312500,312500,313000,312000,2220
20230615,134700,35113516000,312500,311000,312500,310500,7896
20230615,134600,32654096500,311000,311000,311000,310500,434
20230615,134500,32519131000,310500,310500,311000,310000,2059
20230615,134400,31879654000,310500,310500,310500,310000,295
20230615,134300,31788062500,310000,310000,310500,310000,209
20230615,134200,31723172500,310500,310000,310500,310000,206
20230615,134100,31659216500,310000,310000,310500,309500,588
20230615,134000,31476898500,309500,309500,310000,309500,243
20230615,133900,31401574500,310000,310000,310000,309500,208
20230615,133800,31337103000,310000,310000,310500,310000,919
20230615,133700,31052104000,310000,310000,310500,310000,1012
20230615,133600,30738320000,310500,310500,310500,310000,674
20230615,133500,30529202500,310500,310500,310500,310000,216
20230615,133400,30462204500,310500,310500,310500,310000,219
20230615,133300,30394219500,310500,310500,310500,310000,249
20230615,133200,30316957500,310500,310500,310500,310000,169
20230615,133100,30264498000,310500,310500,310500,310000,146
20230615,133000,30219170500,310500,310000,310500,310000,306
20230615,132900,30124161000,310500,310500,310500,310000,166
20230615,132800,30072630500,310500,310500,310500,310000,158
20230615,132700,30023573000,310000,310500,310500,310000,164
20230615,132600,29972667500,310500,310500,310500,310000,517
20230615,132500,29812163000,310500,310500,310500,310000,434
20230615,132400,29677407000,310000,310000,310500,310000,269
20230615,132300,29593892000,310500,310000,310500,310000,151
20230615,132200,29547046500,310000,310000,310000,309500,1727
20230615,132100,29011679000,310000,309500,310000,309500,141
20230615,132000,28967980500,310000,310000,310000,309500,138
20230615,131900,28925212500,310000,310000,310000,309500,175
20230615,131800,28870967000,309500,310000,310000,309500,192
20230615,131700,28811466000,310000,310000,310000,309500,81
20230615,131600,28786363500,310000,309500,310000,309500,187
20230615,131500,28728401500,309500,309500,310000,309500,174
20230615,131400,28674466000,310000,310000,310000,309500,83
20230615,131300,28648742000,310000,309500,310000,309500,111
20230615,131200,28614359000,310000,310000,310000,309500,323
20230615,131100,28514234500,310000,310000,310000,309500,355
20230615,131000,28404308500,310000,310000,310000,309500,355
20230615,130900,28294400000,310000,309500,310000,309500,1292
20230615,130800,27894418500,309500,309000,309500,309000,139
20230615,130700,27851402500,309500,309500,309500,309500,85
20230615,130600,27825095000,309500,309500,309500,309000,110
20230615,130500,27791051500,309500,309500,309500,309000,195
20230615,130400,27730717000,309500,309500,309500,309000,68
20230615,130300,27709680000,309500,309500,309500,309500,93
20230615,130200,27680896500,309500,309000,309500,309000,165
20230615,130100,27629846500,309000,309500,309500,309000,209
20230615,130000,27565162500,309500,309500,309500,309000,256
20230615,125900,27485934500,309500,309500,309500,309000,107
20230615,125800,27452829000,309000,309500,309500,309000,127
20230615,125700,27413530000,309500,309500,309500,309000,66
20230615,125600,27393114000,309500,309500,309500,309500,89
20230615,125500,27365568500,309500,309000,309500,309000,168
20230615,125400,27313577500,309000,309500,309500,309000,8
20230615,125300,27311102500,309500,309500,309500,309000,56
20230615,125200,27293776000,309500,309500,309500,309000,243
20230615,125100,27218646500,309000,309500,309500,309000,85
20230615,125000,27192365500,309500,309000,309500,309000,180
20230615,124900,27136696000,309000,309500,309500,309000,154
20230615,124800,27089054500,309500,308500,309500,308500,126
20230615,124700,27050121500,309000,309500,309500,309000,261
20230615,124600,26969468500,309500,309000,309500,308500,572
20230615,124500,26792712500,309000,309000,309000,308500,123
20230615,124400,26754708500,309000,309000,309000,308500,73
20230615,124300,26732153000,309000,309000,309000,309000,27
20230615,124200,26723810000,309000,308500,309000,308500,174
20230615,124100,26670047000,308500,308500,309000,308500,65
20230615,124000,26649979500,308500,309000,309000,308500,23
20230615,123900,26642875000,308500,309000,309000,308500,1024
20230615,123800,26326892500,309000,309000,309500,308500,543
20230615,123700,26159105000,309000,309000,309000,308500,111
20230615,123600,26124808000,309000,308500,309000,308500,704
20230615,123500,25907481500,308500,308500,308500,308000,137
20230615,123400,25865227000,308500,308000,308500,308000,10
20230615,123300,25862145500,308500,308000,308500,308000,82
20230615,123200,25836851000,308000,308000,308500,308000,129
20230615,123100,25797075000,308000,308000,308500,307500,367
20230615,123000,25684038500,308000,308000,308500,307500,290
20230615,122900,25594724500,308000,308000,308500,308000,488
20230615,122800,25444388000,308500,308000,308500,308000,319
20230615,122700,25346122500,308000,308000,308000,307500,28
20230615,122600,25337499000,308000,308000,308500,307500,125
20230615,122500,25298979500,308000,308000,308000,308000,1325
20230615,122400,24890879500,308000,307500,308000,307500,94
20230615,122300,24861951000,308000,307500,308000,307500,34
20230615,122200,24851483000,308000,307500,308000,307500,162
20230615,122100,24801610500,308000,308000,308000,307500,29
20230615,122000,24792679000,307500,307500,308000,307500,33
20230615,121900,24782519500,308000,307500,308000,307500,100
20230615,121800,24751723500,308000,308000,308000,307500,479
20230615,121700,24604301000,308000,308000,308000,307500,152
20230615,121600,24557490500,308000,308000,308000,307500,85
20230615,121500,24531312000,307500,308000,308000,307500,75
20230615,121400,24508226000,308000,308000,308000,307500,23
20230615,121300,24501143500,307500,307500,308000,307500,85
20230615,121200,24474974000,308000,307500,308000,307500,68
20230615,121100,24454044000,307500,308000,308000,307500,146
20230615,121000,24409124500,307500,308000,308000,307500,52
20230615,120900,24393127000,307500,308000,308000,307500,155
20230615,120800,24345416000,307500,307500,308000,307500,80
20230615,120700,24320789000,307500,307500,308000,307000,40
20230615,120600,24308483500,307500,307500,308000,307500,93
20230615,120500,24279854000,307500,308000,308000,307000,647
20230615,120400,24081076000,307500,307500,308000,307500,47
20230615,120300,24066611500,307500,307500,308000,307500,190
20230615,120200,24008146000,308000,307500,308000,307000,98
20230615,120100,23978005500,307500,307500,307500,307000,75
20230615,120000,23954947500,307500,307500,307500,307000,237
20230615,115900,23882077500,307500,307500,307500,307000,89
20230615,115800,23854723000,307500,307000,307500,307000,167
20230615,115700,23803419000,307000,307000,307500,307000,46
20230615,115600,23789290000,307000,306500,307500,306500,115
20230615,115500,23753980500,306500,307000,307000,306500,66
20230615,115400,23733732500,307000,307000,307000,306500,55
20230615,115300,23716850000,307000,307000,307500,307000,160
20230615,115200,23667697500,307000,306500,307500,306500,101
20230615,115100,23636671000,307000,307000,307500,306500,85
20230615,115000,23610578000,306500,307000,307000,306500,344
20230615,114900,23505028000,307000,307000,307000,306500,308
20230615,114800,23410580000,307000,307000,307000,306500,56
20230615,114700,23393392500,307000,307000,307000,306500,92
20230615,114600,23365156000,307000,306500,307000,306500,101
20230615,114500,23334162000,306500,306500,307000,306500,102
20230615,114400,23302856500,306500,307000,307000,306500,42
20230615,114300,23289968500,307000,307000,307000,306500,201
20230615,114200,23228264500,306500,307000,307000,306500,276
20230615,114100,23143546000,307000,306500,307000,306500,384
20230615,114000,23025665000,307000,306500,307000,306500,142
20230615,113900,22982074500,307000,306500,307000,306500,145
20230615,113800,22937626000,306000,306000,306500,306000,109
20230615,113700,22904227500,306500,306000,306500,306000,239
20230615,113600,22831080500,306000,306000,306000,305500,44
20230615,113500,22817619500,305500,305500,306000,305500,56
20230615,113400,22800491000,306000,305500,306000,305500,38
20230615,113300,22788865500,306000,306000,306000,305500,122
20230615,113200,22751540500,305500,305500,306000,305500,95
20230615,113100,22722487500,306000,306000,306000,305500,45
20230615,113000,22708731500,306000,306500,306500,306000,629
20230615,112900,22516184500,306500,306500,306500,306000,47
20230615,112800,22501784000,306500,306500,306500,306000,615
20230615,112700,22313295500,306500,306500,306500,306000,121
20230615,112600,22276219000,306500,306000,306500,306000,126
20230615,112500,22237655500,306000,306000,306000,305500,66
20230615,112400,22217465000,306000,306000,306000,305500,263
20230615,112300,22136991500,306000,306000,306000,305500,112
20230615,112200,22102728000,305500,306000,306000,305500,81
20230615,112100,22077961000,305500,305500,306000,305500,51
20230615,112000,22062370000,305500,305500,306000,305000,521
20230615,111900,21903204500,306000,305000,306000,305000,569
20230615,111800,21729414500,305500,305500,305500,305000,123
20230615,111700,21691860000,305000,305000,305500,305000,174
20230615,111600,21638739000,305000,305500,305500,305000,150
20230615,111500,21592962500,305500,305000,305500,305000,298
20230615,111400,21502047000,305500,305000,306000,305000,71
20230615,111300,21480333500,305500,306000,306000,305000,830
20230615,111200,21226885000,306000,306000,306000,305500,192
20230615,111100,21168199500,305500,306000,306000,305500,248
20230615,111000,21092349000,306000,306000,306000,305500,100
20230615,110900,21061754500,306000,305500,306000,305500,36
20230615,110800,21050742500,305500,305000,305500,305000,197
20230615,110700,20990589000,305500,305000,305500,305000,163
20230615,110600,20940827000,305500,306500,306500,305000,1389
20230615,110500,20516474000,306500,306000,306500,306000,90
20230615,110400,20488917500,306000,306000,306500,305500,145
20230615,110300,20444539000,306500,306000,306500,305500,156
20230615,110200,20396826500,306000,305500,306000,305500,578
20230615,110100,20220040500,305500,306000,306000,305500,97
20230615,110000,20190367500,305500,305500,306000,305500,65
20230615,105900,20170501500,306000,305500,306000,305500,456
20230615,105800,20031179000,305500,306000,306000,305500,112
20230615,105700,19996922000,305500,306000,306000,305500,242
20230615,105600,19922946500,306000,305500,306000,305500,187
20230615,105500,19865804500,305500,306000,306000,305500,428
20230615,105400,19734871000,306000,306500,306500,306000,138
20230615,105300,19692605500,306500,306500,307000,306500,238
20230615,105200,19619647000,307000,306500,307000,306500,63
20230615,105100,19600324000,306500,306000,307000,306000,460
20230615,105000,19459490000,306000,305500,306000,305500,133
20230615,104900,19418842500,306000,305500,306000,305500,94
20230615,104800,19390115500,305500,306000,307000,305500,1095
20230615,104700,19054891000,306000,306500,306500,305500,1376
20230615,104600,18634110000,306500,307000,307000,306500,439
20230615,104500,18499532000,306500,306500,307000,306500,171
20230615,104400,18447081000,307000,306500,307000,306500,120
20230615,104300,18410264500,306500,307000,307000,306500,113
20230615,104200,18375604000,307000,307000,307500,306500,305
20230615,104100,18282059000,307500,307000,307500,307000,94
20230615,104000,18253180000,306500,307500,307500,306500,641
20230615,103900,18056386500,308000,307000,308000,307000,150
20230615,103800,18010314500,307000,307500,308000,307000,407
20230615,103700,17885185500,307500,307500,308000,307500,145
20230615,103600,17840579500,307500,308000,308000,307500,289
20230615,103500,17751584000,308000,308000,308000,307500,246
20230615,103400,17675917500,308000,308500,308500,308000,224
20230615,103300,17606880000,308500,308000,308500,307500,610
20230615,103200,17419085000,308000,308000,308500,307500,2317
20230615,103100,16705356500,307500,307500,308000,307500,251
20230615,103000,16628123500,307500,308000,308000,307500,490
20230615,102900,16477400000,308000,307500,308000,307500,167
20230615,102800,16426015500,307500,308000,308000,307500,326
20230615,102700,16325707000,308000,308000,308500,307500,530
20230615,102600,16162557000,308000,308500,309000,308000,101
20230615,102500,16131404000,308000,308500,308500,308000,215
20230615,102400,16065108500,308000,308500,308500,308000,144
20230615,102300,16020711000,308000,309000,309000,308000,276
20230615,102200,15935591000,308500,307500,309000,307500,1265
20230615,102100,15546102000,307500,308500,308500,307500,649
20230615,102000,15346228000,308000,309000,309000,308000,368
20230615,101900,15232618500,308500,309000,309000,308500,119
20230615,101800,15195880500,308500,308000,309000,308000,232
20230615,101700,15124254500,308000,309000,309000,308000,1011
20230615,101600,14812558000,309500,309000,309500,309000,97
20230615,101500,14782549500,309500,309500,309500,309000,164
20230615,101400,14731806500,309500,309000,309500,309000,75
20230615,101300,14708608000,309500,310000,310000,309000,130
20230615,101200,14668356000,309500,310000,310000,309500,226
20230615,101100,14598378500,310000,310000,310000,309500,177
20230615,101000,14543535000,310000,310000,310000,309500,148
20230615,100900,14497688000,309500,310000,310000,309500,155
20230615,100800,14449667500,310000,310000,310000,309500,413
20230615,100700,14321726000,310000,309500,310000,309500,135
20230615,100600,14279905000,310000,309500,310000,309000,419
20230615,100500,14150274000,309500,309500,309500,309000,216
20230615,100400,14083451500,309500,309000,309500,309000,167
20230615,100300,14031817500,309500,309000,309500,309000,58
20230615,100200,14013888000,309500,309500,309500,308500,493
20230615,100100,13861541000,310000,309500,310000,309000,1118
20230615,100000,13515503500,309500,310000,310000,309500,405
20230615,095900,13389989500,310000,309500,310000,309000,240
20230615,095800,13315689000,309000,309000,309500,309000,634
20230615,095700,13119711000,309000,309000,309500,309000,137
20230615,095600,13077325000,309500,310000,310000,309000,199
20230615,095500,13015703000,310000,310500,311000,309500,1436
20230615,095400,12570412500,310500,311000,311000,310500,293
20230615,095300,12479350500,311000,311000,311000,310500,379
20230615,095200,12361556500,310500,310500,311000,310500,556
20230615,095100,12188658500,311000,310500,311000,310500,1534
20230615,095000,11712259500,310000,309500,310500,309500,1747
20230615,094900,11170694500,309500,310000,310000,309500,661
20230615,094800,10965999500,309500,309500,310000,309500,386
20230615,094700,10846488500,309500,310000,310000,309500,277
20230615,094600,10760718500,309500,309500,310000,309500,158
20230615,094500,10711782500,309500,310000,310000,309500,345
20230615,094400,10604942500,309500,309000,310000,309000,168
20230615,094300,10552924500,309500,309000,309500,309000,701
20230615,094200,10336170500,309500,309500,310000,309000,233
20230615,094100,10264006500,310000,309500,310000,309500,185
20230615,094000,10206700500,309500,310000,310000,309500,420
20230615,093900,10076665500,310000,309500,310000,309000,220
20230615,093800,10008584000,309500,309500,310000,309500,370
20230615,093700,9894011500,310000,309500,310000,309500,294
20230615,093600,9802955500,309500,309500,310000,309500,253
20230615,093500,9724585000,310000,309500,310000,309000,599
20230615,093400,9539204500,309500,309000,309500,309000,135
20230615,093300,9497433500,309000,309500,309500,308500,317
20230615,093200,9399466000,309500,309500,309500,309000,158
20230615,093100,9350577000,309500,309000,309500,309000,141
20230615,093000,9306987000,308500,308500,309000,308500,145
20230615,092900,9262209500,308500,309000,309000,308500,345
20230615,092800,9155714000,309000,309500,309500,309000,151
20230615,092700,9109019000,309500,309000,309500,308500,256
20230615,092600,9029892000,309000,308500,309000,308500,117
20230615,092500,8993744500,309000,309000,309000,308500,125
20230615,092400,8955138500,309000,309000,309000,308500,209
20230615,092300,8890614000,309000,309000,309000,308500,559
20230615,092200,8718080000,308500,310000,310000,308500,1094
20230615,092100,8379854500,309500,310000,310000,308500,2528
20230615,092000,7597996000,310000,311000,311000,309500,1806
20230615,091900,7037570000,311000,310000,311000,310000,2103
20230615,091800,6384575000,310000,309500,310500,309500,2969
20230615,091700,5464036500,310000,310000,310000,309500,256
20230615,091600,5384720500,310000,309500,310000,309500,1731
20230615,091500,4848889500,309000,309000,309500,309000,188
20230615,091400,4790710500,309500,309500,309500,309000,221
20230615,091300,4722359500,309000,308500,309500,308500,999
20230615,091200,4413706000,308500,309000,309000,308500,173
20230615,091100,4360325000,308500,309000,309500,308500,411
20230615,091000,4233326000,309000,308500,309500,308500,1654
20230615,090900,3722243000,308500,308500,309000,308500,1543
20230615,090800,3246217500,308500,308000,309000,308000,1054
20230615,090700,2921072000,308000,308500,308500,307500,545
20230615,090600,2753170000,308500,307000,309000,306500,1624
20230615,090500,2253222500,307000,306500,307000,306000,771
20230615,090400,2016676500,306000,307000,307500,306000,2171
20230615,090300,1350715000,307000,307500,307500,307000,382
20230615,090200,1233344500,307500,307500,308000,306500,2180
20230615,090100,562611500,307500,307500,308500,307500,991
20230615,090000,257405000,307500,307000,307500,306000,807