KissMeData/089980/min/candle-20230623.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230623,214500,2509775800,28700,28700,28700,28700,4770
20230623,214400,2509775800,28700,28700,28700,28700,0
20230623,214300,2509775800,28700,28700,28700,28700,0
20230623,214200,2509775800,28700,28700,28700,28700,0
20230623,214100,2509775800,28700,28700,28700,28700,0
20230623,214000,2509775800,28700,28700,28700,28700,0
20230623,213900,2509775800,28700,28700,28700,28700,0
20230623,213800,2509775800,28700,28700,28700,28700,0
20230623,213700,2509775800,28700,28700,28700,28700,0
20230623,213600,2509775800,28700,28700,28700,28700,0
20230623,213500,2509775800,28700,28700,28700,28700,0
20230623,213400,2509775800,28700,28700,28700,28700,0
20230623,213300,2509775800,28700,28700,28700,28700,0
20230623,213200,2509775800,28700,28700,28700,28700,0
20230623,213100,2509775800,28700,28700,28700,28700,0
20230623,213000,2509775800,28700,28700,28700,28700,0
20230623,212900,2509775800,28700,28700,28700,28700,0
20230623,212800,2509775800,28700,28700,28700,28700,0
20230623,212700,2509775800,28700,28700,28700,28700,0
20230623,212600,2509775800,28700,28700,28700,28700,0
20230623,212500,2509775800,28700,28700,28700,28700,0
20230623,212400,2509775800,28700,28700,28700,28700,0
20230623,212300,2509775800,28700,28700,28700,28700,0
20230623,212200,2509775800,28700,28700,28700,28700,0
20230623,212100,2509775800,28700,28700,28700,28700,0
20230623,212000,2509775800,28700,28700,28700,28700,0
20230623,211900,2509775800,28700,28700,28700,28700,0
20230623,211800,2509775800,28700,28700,28700,28700,0
20230623,211700,2509775800,28700,28700,28700,28700,0
20230623,211600,2509775800,28700,28700,28700,28700,0
20230623,211500,2509775800,28700,28700,28700,28700,4770
20230623,211400,2509775800,28700,28700,28700,28700,0
20230623,211300,2509775800,28700,28700,28700,28700,0
20230623,211200,2509775800,28700,28700,28700,28700,0
20230623,211100,2509775800,28700,28700,28700,28700,0
20230623,211000,2509775800,28700,28700,28700,28700,0
20230623,210900,2509775800,28700,28700,28700,28700,0
20230623,210800,2509775800,28700,28700,28700,28700,0
20230623,210700,2509775800,28700,28700,28700,28700,0
20230623,210600,2509775800,28700,28700,28700,28700,0
20230623,210500,2509775800,28700,28700,28700,28700,0
20230623,210400,2509775800,28700,28700,28700,28700,0
20230623,210300,2509775800,28700,28700,28700,28700,0
20230623,210200,2509775800,28700,28700,28700,28700,0
20230623,210100,2509775800,28700,28700,28700,28700,0
20230623,210000,2509775800,28700,28700,28700,28700,0
20230623,205900,2509775800,28700,28700,28700,28700,0
20230623,205800,2509775800,28700,28700,28700,28700,0
20230623,205700,2509775800,28700,28700,28700,28700,0
20230623,205600,2509775800,28700,28700,28700,28700,0
20230623,205500,2509775800,28700,28700,28700,28700,0
20230623,205400,2509775800,28700,28700,28700,28700,0
20230623,205300,2509775800,28700,28700,28700,28700,0
20230623,205200,2509775800,28700,28700,28700,28700,0
20230623,205100,2509775800,28700,28700,28700,28700,0
20230623,205000,2509775800,28700,28700,28700,28700,0
20230623,204900,2509775800,28700,28700,28700,28700,0
20230623,204800,2509775800,28700,28700,28700,28700,0
20230623,204700,2509775800,28700,28700,28700,28700,0
20230623,204600,2509775800,28700,28700,28700,28700,0
20230623,204500,2509775800,28700,28700,28700,28700,4770
20230623,204400,2509775800,28700,28700,28700,28700,0
20230623,204300,2509775800,28700,28700,28700,28700,0
20230623,204200,2509775800,28700,28700,28700,28700,0
20230623,204100,2509775800,28700,28700,28700,28700,0
20230623,204000,2509775800,28700,28700,28700,28700,0
20230623,203900,2509775800,28700,28700,28700,28700,0
20230623,203800,2509775800,28700,28700,28700,28700,0
20230623,203700,2509775800,28700,28700,28700,28700,0
20230623,203600,2509775800,28700,28700,28700,28700,0
20230623,203500,2509775800,28700,28700,28700,28700,0
20230623,203400,2509775800,28700,28700,28700,28700,0
20230623,203300,2509775800,28700,28700,28700,28700,0
20230623,203200,2509775800,28700,28700,28700,28700,0
20230623,203100,2509775800,28700,28700,28700,28700,0
20230623,203000,2509775800,28700,28700,28700,28700,0
20230623,202900,2509775800,28700,28700,28700,28700,0
20230623,202800,2509775800,28700,28700,28700,28700,0
20230623,202700,2509775800,28700,28700,28700,28700,0
20230623,202600,2509775800,28700,28700,28700,28700,0
20230623,202500,2509775800,28700,28700,28700,28700,0
20230623,202400,2509775800,28700,28700,28700,28700,0
20230623,202300,2509775800,28700,28700,28700,28700,0
20230623,202200,2509775800,28700,28700,28700,28700,0
20230623,202100,2509775800,28700,28700,28700,28700,0
20230623,202000,2509775800,28700,28700,28700,28700,0
20230623,201900,2509775800,28700,28700,28700,28700,0
20230623,201800,2509775800,28700,28700,28700,28700,0
20230623,201700,2509775800,28700,28700,28700,28700,0
20230623,201600,2509775800,28700,28700,28700,28700,0
20230623,201500,2509775800,28700,28700,28700,28700,4770
20230623,201400,2509775800,28700,28700,28700,28700,0
20230623,201300,2509775800,28700,28700,28700,28700,0
20230623,201200,2509775800,28700,28700,28700,28700,0
20230623,201100,2509775800,28700,28700,28700,28700,0
20230623,201000,2509775800,28700,28700,28700,28700,0
20230623,200900,2509775800,28700,28700,28700,28700,0
20230623,200800,2509775800,28700,28700,28700,28700,0
20230623,200700,2509775800,28700,28700,28700,28700,0
20230623,200600,2509775800,28700,28700,28700,28700,0
20230623,200500,2509775800,28700,28700,28700,28700,0
20230623,200400,2509775800,28700,28700,28700,28700,0
20230623,200300,2509775800,28700,28700,28700,28700,0
20230623,200200,2509775800,28700,28700,28700,28700,0
20230623,200100,2509775800,28700,28700,28700,28700,0
20230623,200000,2509775800,28700,28700,28700,28700,0
20230623,195900,2509775800,28700,28700,28700,28700,0
20230623,195800,2509775800,28700,28700,28700,28700,0
20230623,195700,2509775800,28700,28700,28700,28700,0
20230623,195600,2509775800,28700,28700,28700,28700,0
20230623,195500,2509775800,28700,28700,28700,28700,0
20230623,195400,2509775800,28700,28700,28700,28700,0
20230623,195300,2509775800,28700,28700,28700,28700,0
20230623,195200,2509775800,28700,28700,28700,28700,0
20230623,195100,2509775800,28700,28700,28700,28700,0
20230623,195000,2509775800,28700,28700,28700,28700,0
20230623,194900,2509775800,28700,28700,28700,28700,0
20230623,194800,2509775800,28700,28700,28700,28700,0
20230623,194700,2509775800,28700,28700,28700,28700,0
20230623,194600,2509775800,28700,28700,28700,28700,0
20230623,194500,2509775800,28700,28700,28700,28700,4770
20230623,194400,2509775800,28700,28700,28700,28700,0
20230623,194300,2509775800,28700,28700,28700,28700,0
20230623,194200,2509775800,28700,28700,28700,28700,0
20230623,194100,2509775800,28700,28700,28700,28700,0
20230623,194000,2509775800,28700,28700,28700,28700,0
20230623,193900,2509775800,28700,28700,28700,28700,0
20230623,193800,2509775800,28700,28700,28700,28700,0
20230623,193700,2509775800,28700,28700,28700,28700,0
20230623,193600,2509775800,28700,28700,28700,28700,0
20230623,193500,2509775800,28700,28700,28700,28700,0
20230623,193400,2509775800,28700,28700,28700,28700,0
20230623,193300,2509775800,28700,28700,28700,28700,0
20230623,193200,2509775800,28700,28700,28700,28700,0
20230623,193100,2509775800,28700,28700,28700,28700,0
20230623,193000,2509775800,28700,28700,28700,28700,0
20230623,192900,2509775800,28700,28700,28700,28700,0
20230623,192800,2509775800,28700,28700,28700,28700,0
20230623,192700,2509775800,28700,28700,28700,28700,0
20230623,192600,2509775800,28700,28700,28700,28700,0
20230623,192500,2509775800,28700,28700,28700,28700,0
20230623,192400,2509775800,28700,28700,28700,28700,0
20230623,192300,2509775800,28700,28700,28700,28700,0
20230623,192200,2509775800,28700,28700,28700,28700,0
20230623,192100,2509775800,28700,28700,28700,28700,0
20230623,192000,2509775800,28700,28700,28700,28700,0
20230623,191900,2509775800,28700,28700,28700,28700,0
20230623,191800,2509775800,28700,28700,28700,28700,0
20230623,191700,2509775800,28700,28700,28700,28700,0
20230623,191600,2509775800,28700,28700,28700,28700,0
20230623,191500,2509775800,28700,28700,28700,28700,4770
20230623,191400,2509775800,28700,28700,28700,28700,0
20230623,191300,2509775800,28700,28700,28700,28700,0
20230623,191200,2509775800,28700,28700,28700,28700,0
20230623,191100,2509775800,28700,28700,28700,28700,0
20230623,191000,2509775800,28700,28700,28700,28700,0
20230623,190900,2509775800,28700,28700,28700,28700,0
20230623,190800,2509775800,28700,28700,28700,28700,0
20230623,190700,2509775800,28700,28700,28700,28700,0
20230623,190600,2509775800,28700,28700,28700,28700,0
20230623,190500,2509775800,28700,28700,28700,28700,0
20230623,190400,2509775800,28700,28700,28700,28700,0
20230623,190300,2509775800,28700,28700,28700,28700,0
20230623,190200,2509775800,28700,28700,28700,28700,0
20230623,190100,2509775800,28700,28700,28700,28700,0
20230623,190000,2509775800,28700,28700,28700,28700,0
20230623,185900,2509775800,28700,28700,28700,28700,0
20230623,185800,2509775800,28700,28700,28700,28700,0
20230623,185700,2509775800,28700,28700,28700,28700,0
20230623,185600,2509775800,28700,28700,28700,28700,0
20230623,185500,2509775800,28700,28700,28700,28700,0
20230623,185400,2509775800,28700,28700,28700,28700,0
20230623,185300,2509775800,28700,28700,28700,28700,0
20230623,185200,2509775800,28700,28700,28700,28700,0
20230623,185100,2509775800,28700,28700,28700,28700,0
20230623,185000,2509775800,28700,28700,28700,28700,0
20230623,184900,2509775800,28700,28700,28700,28700,0
20230623,184800,2509775800,28700,28700,28700,28700,0
20230623,184700,2509775800,28700,28700,28700,28700,0
20230623,184600,2509775800,28700,28700,28700,28700,0
20230623,184500,2509775800,28700,28700,28700,28700,4770
20230623,184400,2509775800,28700,28700,28700,28700,0
20230623,184300,2509775800,28700,28700,28700,28700,0
20230623,184200,2509775800,28700,28700,28700,28700,0
20230623,184100,2509775800,28700,28700,28700,28700,0
20230623,184000,2509775800,28700,28700,28700,28700,0
20230623,183900,2509775800,28700,28700,28700,28700,0
20230623,183800,2509775800,28700,28700,28700,28700,0
20230623,183700,2509775800,28700,28700,28700,28700,0
20230623,183600,2509775800,28700,28700,28700,28700,0
20230623,183500,2509775800,28700,28700,28700,28700,0
20230623,183400,2509775800,28700,28700,28700,28700,0
20230623,183300,2509775800,28700,28700,28700,28700,0
20230623,183200,2509775800,28700,28700,28700,28700,0
20230623,183100,2509775800,28700,28700,28700,28700,0
20230623,183000,2509775800,28700,28700,28700,28700,0
20230623,182900,2509775800,28700,28700,28700,28700,0
20230623,182800,2509775800,28700,28700,28700,28700,0
20230623,182700,2509775800,28700,28700,28700,28700,0
20230623,182600,2509775800,28700,28700,28700,28700,0
20230623,182500,2509775800,28700,28700,28700,28700,0
20230623,182400,2509775800,28700,28700,28700,28700,0
20230623,182300,2509775800,28700,28700,28700,28700,0
20230623,182200,2509775800,28700,28700,28700,28700,0
20230623,182100,2509775800,28700,28700,28700,28700,0
20230623,182000,2509775800,28700,28700,28700,28700,0
20230623,181900,2509775800,28700,28700,28700,28700,0
20230623,181800,2509775800,28700,28700,28700,28700,0
20230623,181700,2509775800,28700,28700,28700,28700,0
20230623,181600,2509775800,28700,28700,28700,28700,0
20230623,181500,2509775800,28700,28700,28700,28700,4770
20230623,181400,2509775800,28700,28700,28700,28700,0
20230623,181300,2509775800,28700,28700,28700,28700,0
20230623,181200,2509775800,28700,28700,28700,28700,0
20230623,181100,2509775800,28700,28700,28700,28700,0
20230623,181000,2509775800,28700,28700,28700,28700,0
20230623,180900,2509775800,28700,28700,28700,28700,0
20230623,180800,2509775800,28700,28700,28700,28700,0
20230623,180700,2509775800,28700,28700,28700,28700,0
20230623,180600,2509775800,28700,28700,28700,28700,0
20230623,180500,2509775800,28700,28700,28700,28700,0
20230623,180400,2509775800,28700,28700,28700,28700,0
20230623,180300,2509775800,28700,28700,28700,28700,0
20230623,180200,2509775800,28700,28700,28700,28700,0
20230623,180100,2509775800,28700,28700,28700,28700,0
20230623,180000,2509775800,28700,28700,28700,28700,0
20230623,175900,2509775800,28700,28700,28700,28700,0
20230623,175800,2509775800,28700,28700,28700,28700,0
20230623,175700,2509775800,28700,28700,28700,28700,0
20230623,175600,2509775800,28700,28700,28700,28700,0
20230623,175500,2509775800,28700,28700,28700,28700,0
20230623,175400,2509775800,28700,28700,28700,28700,0
20230623,175300,2509775800,28700,28700,28700,28700,0
20230623,175200,2509775800,28700,28700,28700,28700,0
20230623,175100,2509775800,28700,28700,28700,28700,0
20230623,175000,2509775800,28700,28700,28700,28700,0
20230623,174900,2509775800,28700,28700,28700,28700,0
20230623,174800,2509775800,28700,28700,28700,28700,0
20230623,174700,2509775800,28700,28700,28700,28700,0
20230623,174600,2509775800,28700,28700,28700,28700,0
20230623,174500,2509775800,28700,28700,28700,28700,4770
20230623,174400,2509775800,28700,28700,28700,28700,0
20230623,174300,2509775800,28700,28700,28700,28700,0
20230623,174200,2509775800,28700,28700,28700,28700,0
20230623,174100,2509775800,28700,28700,28700,28700,0
20230623,174000,2509775800,28700,28700,28700,28700,0
20230623,173900,2509775800,28700,28700,28700,28700,0
20230623,173800,2509775800,28700,28700,28700,28700,0
20230623,173700,2509775800,28700,28700,28700,28700,0
20230623,173600,2509775800,28700,28700,28700,28700,0
20230623,173500,2509775800,28700,28700,28700,28700,0
20230623,173400,2509775800,28700,28700,28700,28700,0
20230623,173300,2509775800,28700,28700,28700,28700,0
20230623,173200,2509775800,28700,28700,28700,28700,0
20230623,173100,2509775800,28700,28700,28700,28700,0
20230623,173000,2509775800,28700,28700,28700,28700,0
20230623,172900,2509775800,28700,28700,28700,28700,0
20230623,172800,2509775800,28700,28700,28700,28700,0
20230623,172700,2509775800,28700,28700,28700,28700,0
20230623,172600,2509775800,28700,28700,28700,28700,0
20230623,172500,2509775800,28700,28700,28700,28700,0
20230623,172400,2509775800,28700,28700,28700,28700,0
20230623,172300,2509775800,28700,28700,28700,28700,0
20230623,172200,2509775800,28700,28700,28700,28700,0
20230623,172100,2509775800,28700,28700,28700,28700,0
20230623,172000,2509775800,28700,28700,28700,28700,0
20230623,171900,2509775800,28700,28700,28700,28700,0
20230623,171800,2509775800,28700,28700,28700,28700,0
20230623,171700,2509775800,28700,28700,28700,28700,0
20230623,171600,2509775800,28700,28700,28700,28700,0
20230623,171500,2509775800,28700,28700,28700,28700,4770
20230623,171400,2509775800,28700,28700,28700,28700,0
20230623,171300,2509775800,28700,28700,28700,28700,0
20230623,171200,2509775800,28700,28700,28700,28700,0
20230623,171100,2509775800,28700,28700,28700,28700,0
20230623,171000,2509775800,28700,28700,28700,28700,0
20230623,170900,2509775800,28700,28700,28700,28700,0
20230623,170800,2509775800,28700,28700,28700,28700,0
20230623,170700,2509775800,28700,28700,28700,28700,0
20230623,170600,2509775800,28700,28700,28700,28700,0
20230623,170500,2509775800,28700,28700,28700,28700,0
20230623,170400,2509775800,28700,28700,28700,28700,0
20230623,170300,2509775800,28700,28700,28700,28700,0
20230623,170200,2509775800,28700,28700,28700,28700,0
20230623,170100,2509775800,28700,28700,28700,28700,0
20230623,170000,2509775800,28700,28700,28700,28700,0
20230623,165900,2509775800,28700,28700,28700,28700,0
20230623,165800,2509775800,28700,28700,28700,28700,0
20230623,165700,2509775800,28700,28700,28700,28700,0
20230623,165600,2509775800,28700,28700,28700,28700,0
20230623,165500,2509775800,28700,28700,28700,28700,0
20230623,165400,2509775800,28700,28700,28700,28700,0
20230623,165300,2509775800,28700,28700,28700,28700,0
20230623,165200,2509775800,28700,28700,28700,28700,0
20230623,165100,2509775800,28700,28700,28700,28700,0
20230623,165000,2509775800,28700,28700,28700,28700,0
20230623,164900,2509775800,28700,28700,28700,28700,0
20230623,164800,2509775800,28700,28700,28700,28700,0
20230623,164700,2509775800,28700,28700,28700,28700,0
20230623,164600,2509775800,28700,28700,28700,28700,0
20230623,164500,2509775800,28700,28700,28700,28700,4770
20230623,164400,2509775800,28700,28700,28700,28700,0
20230623,164300,2509775800,28700,28700,28700,28700,0
20230623,164200,2509775800,28700,28700,28700,28700,0
20230623,164100,2509775800,28700,28700,28700,28700,0
20230623,164000,2509775800,28700,28700,28700,28700,0
20230623,163900,2509775800,28700,28700,28700,28700,0
20230623,163800,2509775800,28700,28700,28700,28700,0
20230623,163700,2509775800,28700,28700,28700,28700,0
20230623,163600,2509775800,28700,28700,28700,28700,0
20230623,163500,2509775800,28700,28700,28700,28700,0
20230623,163400,2509775800,28700,28700,28700,28700,0
20230623,163300,2509775800,28700,28700,28700,28700,0
20230623,163200,2509775800,28700,28700,28700,28700,0
20230623,163100,2509775800,28700,28700,28700,28700,0
20230623,163000,2509775800,28700,28700,28700,28700,0
20230623,162900,2509775800,28700,28700,28700,28700,0
20230623,162800,2509775800,28700,28700,28700,28700,0
20230623,162700,2509775800,28700,28700,28700,28700,0
20230623,162600,2509775800,28700,28700,28700,28700,0
20230623,162500,2509775800,28700,28700,28700,28700,0
20230623,162400,2509775800,28700,28700,28700,28700,0
20230623,162300,2509775800,28700,28700,28700,28700,0
20230623,162200,2509775800,28700,28700,28700,28700,0
20230623,162100,2509775800,28700,28700,28700,28700,0
20230623,162000,2509775800,28700,28700,28700,28700,0
20230623,161900,2509775800,28700,28700,28700,28700,0
20230623,161800,2509775800,28700,28700,28700,28700,0
20230623,161700,2509775800,28700,28700,28700,28700,0
20230623,161600,2509775800,28700,28700,28700,28700,0
20230623,161500,2509775800,28700,28700,28700,28700,4770
20230623,161400,2509775800,28700,28700,28700,28700,0
20230623,161300,2509775800,28700,28700,28700,28700,0
20230623,161200,2509775800,28700,28700,28700,28700,0
20230623,161100,2509775800,28700,28700,28700,28700,0
20230623,161000,2509775800,28700,28700,28700,28700,0
20230623,160900,2509775800,28700,28700,28700,28700,0
20230623,160800,2509775800,28700,28700,28700,28700,0
20230623,160700,2509775800,28700,28700,28700,28700,0
20230623,160600,2509775800,28700,28700,28700,28700,0
20230623,160500,2509775800,28700,28700,28700,28700,0
20230623,160400,2509775800,28700,28700,28700,28700,0
20230623,160300,2509775800,28700,28700,28700,28700,0
20230623,160200,2509775800,28700,28700,28700,28700,0
20230623,160100,2509775800,28700,28700,28700,28700,0
20230623,160000,2509775800,28700,28700,28700,28700,0
20230623,155900,2509775800,28700,28700,28700,28700,0
20230623,155800,2509775800,28700,28700,28700,28700,0
20230623,155700,2509775800,28700,28700,28700,28700,0
20230623,155600,2509775800,28700,28700,28700,28700,0
20230623,155500,2509775800,28700,28700,28700,28700,0
20230623,155400,2509775800,28700,28700,28700,28700,0
20230623,155300,2509775800,28700,28700,28700,28700,0
20230623,155200,2509775800,28700,28700,28700,28700,0
20230623,155100,2509775800,28700,28700,28700,28700,0
20230623,155000,2509775800,28700,28700,28700,28700,0
20230623,154900,2509775800,28700,28700,28700,28700,0
20230623,154800,2509775800,28700,28700,28700,28700,0
20230623,154700,2509775800,28700,28700,28700,28700,0
20230623,154600,2509775800,28700,28700,28700,28700,0
20230623,154500,2509775800,28700,28700,28700,28700,4770
20230623,154400,2509775800,28700,28700,28700,28700,0
20230623,154300,2509775800,28700,28700,28700,28700,0
20230623,154200,2509775800,28700,28700,28700,28700,0
20230623,154100,2509775800,28700,28700,28700,28700,0
20230623,154000,2509775800,28700,28700,28700,28700,0
20230623,153900,2509775800,28700,28700,28700,28700,0
20230623,153800,2509775800,28700,28700,28700,28700,0
20230623,153700,2509775800,28700,28700,28700,28700,0
20230623,153600,2509775800,28700,28700,28700,28700,0
20230623,153500,2509775800,28700,28700,28700,28700,0
20230623,153400,2509775800,28700,28700,28700,28700,0
20230623,153300,2509775800,28700,28700,28700,28700,0
20230623,153200,2509775800,28700,28700,28700,28700,0
20230623,153100,2509775800,28700,28700,28700,28700,0
20230623,153000,2509775800,28700,28700,28700,28700,4770
20230623,152900,2372876800,28800,28800,28800,28800,0
20230623,152800,2372876800,28800,28800,28800,28800,0
20230623,152700,2372876800,28800,28800,28800,28800,0
20230623,152600,2372876800,28800,28800,28800,28800,0
20230623,152500,2372876800,28800,28800,28800,28800,0
20230623,152400,2372876800,28800,28800,28800,28800,0
20230623,152300,2372876800,28800,28800,28800,28800,0
20230623,152200,2372876800,28800,28800,28800,28800,0
20230623,152100,2372876800,28800,28800,28800,28800,0
20230623,152000,2372876800,28800,28800,28800,28800,0
20230623,151900,2372876800,28800,28800,28800,28750,248
20230623,151800,2365741600,28800,28800,28850,28800,1647
20230623,151700,2318305700,28800,28800,28850,28800,5
20230623,151600,2318161650,28850,28850,28850,28800,65
20230623,151500,2316287250,28800,28800,28800,28800,6
20230623,151400,2316114450,28800,28850,28850,28800,954
20230623,151300,2288638100,28850,28800,28850,28800,2
20230623,151200,2288580450,28800,28800,28850,28800,102
20230623,151100,2285640100,28850,28850,28850,28850,23
20230623,151000,2284976550,28850,28850,28850,28800,474
20230623,150900,2271304150,28800,28850,28850,28800,154
20230623,150800,2266861300,28800,28850,28850,28800,163
20230623,150700,2262158800,28850,28900,28900,28850,200
20230623,150600,2256388550,28900,28900,28900,28900,21
20230623,150500,2255781650,28900,28900,28900,28900,247
20230623,150400,2248643350,28900,28900,28900,28900,124
20230623,150300,2245059750,28900,28900,28900,28900,340
20230623,150200,2235233750,28900,28900,28900,28900,29
20230623,150100,2234395650,28900,28950,28950,28900,67
20230623,150000,2232456350,28900,28950,28950,28900,2
20230623,145900,2232398500,28900,28950,28950,28900,17
20230623,145800,2231907150,28900,28900,28950,28900,263
20230623,145700,2224306400,28900,28950,28950,28900,6
20230623,145600,2224132800,28900,28900,28950,28900,102
20230623,145500,2221180850,28900,28900,28900,28900,5
20230623,145400,2221036350,28900,28900,28900,28900,11
20230623,145300,2220718450,28900,28900,28900,28900,87
20230623,145200,2218204150,28900,28900,28950,28900,8
20230623,145100,2217972900,28900,28900,28900,28900,55
20230623,145000,2216383400,28900,28850,28900,28850,67
20230623,144900,2214447600,28850,28850,28850,28850,3
20230623,144800,2214361050,28850,28850,28850,28850,1
20230623,144700,2214332200,28850,28850,28900,28850,1309
20230623,144600,2176536450,28850,28850,28850,28850,56
20230623,144500,2174920850,28800,28850,28850,28800,343
20230623,144400,2165029100,28800,28800,28800,28800,1
20230623,144300,2165000300,28800,28800,28800,28800,72
20230623,144200,2162926700,28800,28800,28800,28800,187
20230623,144100,2157541100,28800,28800,28800,28800,0
20230623,144000,2157541100,28800,28750,28800,28750,107
20230623,143900,2154461350,28800,28750,28800,28750,225
20230623,143800,2147981400,28750,28750,28750,28750,3
20230623,143700,2147895150,28800,28800,28800,28800,20
20230623,143600,2147319150,28750,28750,28750,28750,100
20230623,143500,2144444150,28750,28750,28750,28750,1
20230623,143400,2144415400,28750,28700,28750,28700,203
20230623,143300,2138579400,28700,28700,28700,28700,5
20230623,143200,2138435900,28700,28700,28700,28700,201
20230623,143100,2132667200,28700,28750,28750,28700,8
20230623,143000,2132437250,28750,28700,28750,28700,559
20230623,142900,2116390850,28700,28700,28700,28700,9
20230623,142800,2116132550,28650,28700,28700,28650,110
20230623,142700,2112978350,28650,28650,28650,28650,190
20230623,142600,2107534850,28650,28650,28650,28650,548
20230623,142500,2091834650,28700,28650,28700,28650,141
20230623,142400,2087788900,28650,28650,28700,28650,538
20230623,142300,2072372100,28650,28700,28700,28650,736
20230623,142200,2051284800,28700,28700,28700,28700,1583
20230623,142100,2005852700,28750,28700,28750,28700,135
20230623,142000,2001973950,28750,28700,28750,28700,229
20230623,141900,1995390350,28750,28750,28750,28700,274
20230623,141800,1987513650,28750,28750,28750,28750,43
20230623,141700,1986277400,28750,28750,28750,28750,1114
20230623,141600,1954249900,28750,28750,28750,28750,241
20230623,141500,1947321150,28750,28750,28800,28750,93
20230623,141400,1944647300,28750,28800,28800,28750,343
20230623,141300,1934783950,28750,28800,28850,28750,2126
20230623,141200,1873564200,28850,28850,28850,28850,823
20230623,141100,1849820650,28900,28900,28900,28850,315
20230623,141000,1840732150,28900,28850,28900,28850,102
20230623,140900,1837789400,28850,28900,28900,28850,83
20230623,140800,1835392250,28850,28900,28900,28850,553
20230623,140700,1819438150,28900,28900,28900,28850,68
20230623,140600,1817473000,28900,28900,28900,28900,3961
20230623,140500,1703000100,28900,28900,28900,28900,1
20230623,140400,1702971200,28900,28950,28950,28900,610
20230623,140300,1685341800,28900,28900,28950,28900,4
20230623,140200,1685226150,28900,28950,28950,28900,293
20230623,140100,1676746350,28950,28950,28950,28950,34
20230623,140000,1675762050,28950,28950,28950,28900,13
20230623,135900,1675385750,28950,28950,28950,28900,76
20230623,135800,1673185700,28900,28900,28900,28900,50
20230623,135700,1671740700,28950,28950,28950,28950,0
20230623,135600,1671740700,28950,28950,28950,28950,16
20230623,135500,1671277500,28900,28950,28950,28900,101
20230623,135400,1668353600,28950,28950,28950,28900,35
20230623,135300,1667341000,28900,28900,28900,28900,11
20230623,135200,1667023100,28950,28950,28950,28950,117
20230623,135100,1663635950,28900,28950,28950,28900,132
20230623,135000,1659816150,28950,28950,28950,28900,17
20230623,134900,1659324100,28900,28900,28950,28900,276
20230623,134800,1651339100,28950,28900,28950,28900,266
20230623,134700,1643639100,28950,28950,28950,28950,19
20230623,134600,1643089050,28900,28950,28950,28900,560
20230623,134500,1626885650,28950,28950,28950,28900,333
20230623,134400,1617245350,28900,28950,28950,28900,88
20230623,134300,1614698600,28950,28950,28950,28950,1
20230623,134200,1614669650,28950,28950,28950,28900,85
20230623,134100,1612210100,28900,28900,28900,28900,1
20230623,134000,1612181200,28900,28900,28900,28900,1
20230623,133900,1612152300,28900,28950,28950,28900,5
20230623,133800,1612007650,28950,28950,28950,28950,0
20230623,133700,1612007650,28950,28950,28950,28950,0
20230623,133600,1612007650,28950,28900,28950,28900,56
20230623,133500,1610389150,28950,28900,28950,28900,18
20230623,133400,1609868150,28950,28950,29000,28900,1969
20230623,133300,1552866900,28950,29000,29000,28950,12
20230623,133200,1552519350,28950,29000,29000,28950,41
20230623,133100,1551332300,29000,29000,29000,28950,26
20230623,133000,1550578400,29000,28950,29000,28950,26
20230623,132900,1549824450,28950,28950,28950,28950,249
20230623,132800,1542615900,28950,28950,28950,28950,301
20230623,132700,1533901950,28950,28950,28950,28950,67
20230623,132600,1531962300,28950,28950,28950,28950,3
20230623,132500,1531875450,28950,28950,29000,28950,20
20230623,132400,1531296100,28950,28950,28950,28950,5
20230623,132300,1531151350,28950,28950,28950,28950,9
20230623,132200,1530890800,28950,28950,28950,28950,496
20230623,132100,1516531600,28950,29050,29050,28950,1911
20230623,132000,1461112700,29000,29000,29000,29000,5
20230623,131900,1460967700,29000,29050,29050,29000,3
20230623,131800,1460880650,29050,29050,29050,29050,10
20230623,131700,1460590150,29000,29000,29000,29000,55
20230623,131600,1458995150,29050,29000,29050,29000,2
20230623,131500,1458937100,29000,29000,29050,29000,5
20230623,131400,1458792050,29000,29000,29000,29000,0
20230623,131300,1458792050,29000,29000,29000,29000,0
20230623,131200,1458792050,29000,29000,29050,29000,2249
20230623,131100,1393569900,29050,29050,29050,29050,15
20230623,131000,1393134150,29000,29050,29050,29000,55
20230623,130900,1391536600,29050,29050,29050,29050,843
20230623,130800,1367047450,29050,29050,29050,29050,0
20230623,130700,1367047450,29050,29050,29050,29050,400
20230623,130600,1355427450,29050,29050,29100,29050,45
20230623,130500,1354119250,29050,29050,29100,29050,8
20230623,130400,1353886600,29050,29100,29100,29050,332
20230623,130300,1344237900,29100,29100,29100,29100,144
20230623,130200,1340047500,29100,29100,29100,29100,5
20230623,130100,1339902000,29100,29100,29100,29100,187
20230623,130000,1334460300,29050,29050,29050,29050,300
20230623,125900,1325745300,29100,29100,29100,29100,0
20230623,125800,1325745300,29100,29100,29100,29100,5
20230623,125700,1325599800,29050,29050,29050,29050,24
20230623,125600,1324902600,29050,29050,29050,29050,0
20230623,125500,1324902600,29050,29100,29100,29050,185
20230623,125400,1319522750,29100,29100,29100,29100,3
20230623,125300,1319435450,29100,29100,29100,29100,294
20230623,125200,1310880050,29150,29150,29150,29150,100
20230623,125100,1307965050,29100,29100,29100,29100,34
20230623,125000,1306975650,29100,29100,29100,29100,2
20230623,124900,1306917450,29100,29100,29100,29100,0
20230623,124800,1306917450,29100,29100,29100,29100,0
20230623,124700,1306917450,29100,29100,29100,29100,5
20230623,124600,1306771950,29100,29100,29100,29100,117
20230623,124500,1303367250,29100,29150,29150,29100,107
20230623,124400,1300252950,29100,29100,29100,29100,6
20230623,124300,1300078350,29100,29100,29100,29100,43
20230623,124200,1298827050,29100,29100,29100,29100,0
20230623,124100,1298827050,29100,29100,29100,29100,100
20230623,124000,1295917050,29100,29100,29100,29100,7
20230623,123900,1295713350,29100,29100,29100,29100,25
20230623,123800,1294985850,29100,29100,29100,29100,0
20230623,123700,1294985850,29100,29050,29100,29050,7
20230623,123600,1294782200,29100,29100,29100,29050,67
20230623,123500,1292832650,29100,29100,29100,29100,1
20230623,123400,1292803550,29050,29050,29050,29050,56
20230623,123300,1291176750,29100,29100,29100,29100,444
20230623,123200,1278256350,29100,29100,29100,29100,10
20230623,123100,1277965350,29100,29100,29100,29100,3
20230623,123000,1277878050,29100,29100,29100,29100,1
20230623,122900,1277848950,29100,29100,29100,29100,12
20230623,122800,1277499750,29100,29100,29100,29100,31
20230623,122700,1276597650,29100,29100,29100,29100,5
20230623,122600,1276452150,29100,29100,29100,29100,20
20230623,122500,1275870150,29100,29100,29100,29100,26
20230623,122400,1275113550,29100,29100,29100,29050,157
20230623,122300,1270544900,29100,29100,29100,29100,1
20230623,122200,1270515800,29100,29050,29100,29050,26
20230623,122100,1269759350,29050,29050,29050,29050,2
20230623,122000,1269701250,29050,29050,29050,29050,0
20230623,121900,1269701250,29050,29050,29050,29050,28
20230623,121800,1268887850,29100,29100,29100,29100,56
20230623,121700,1267258250,29100,29100,29100,29100,101
20230623,121600,1264319150,29050,29050,29050,29050,8
20230623,121500,1264086750,29050,29100,29100,29050,21
20230623,121400,1263476650,29100,29100,29100,29100,0
20230623,121300,1263476650,29100,29100,29100,29100,5
20230623,121200,1263331150,29100,29100,29100,29100,20
20230623,121100,1262749150,29100,29100,29100,29100,10
20230623,121000,1262458150,29100,29100,29100,29050,406
20230623,120900,1250661250,29100,29100,29100,29000,8
20230623,120800,1250428550,29050,29050,29050,29050,327
20230623,120700,1240929200,29000,29000,29000,29000,3
20230623,120600,1240842200,29000,29050,29100,29000,437
20230623,120500,1228147200,29100,29100,29100,29100,2
20230623,120400,1228089000,29050,29050,29050,29050,33
20230623,120300,1227130350,29100,29050,29100,29050,32
20230623,120200,1226200400,29100,29100,29100,29100,46
20230623,120100,1224861800,29100,29100,29100,29100,27
20230623,120000,1224076100,29100,29100,29100,29100,5
20230623,115900,1223930600,29100,29100,29100,29100,2
20230623,115800,1223872400,29050,29100,29100,29050,20
20230623,115700,1223290900,29100,29100,29100,29100,1
20230623,115600,1223261800,29100,29100,29100,29100,5
20230623,115500,1223116300,29000,29000,29000,29000,28
20230623,115400,1222304300,29100,29000,29100,29000,707
20230623,115300,1201772750,29000,29000,29000,29000,111
20230623,115200,1198553750,29000,29000,29000,29000,143
20230623,115100,1194406750,29050,29050,29050,29050,12
20230623,115000,1194058150,29000,29000,29000,29000,20
20230623,114900,1193478150,29000,29000,29000,29000,0
20230623,114800,1193478150,29000,29050,29050,29000,62
20230623,114700,1191680050,29050,29050,29050,29050,1
20230623,114600,1191651000,29000,29050,29050,29000,1027
20230623,114500,1161865000,29050,29050,29050,29050,503
20230623,114400,1147252850,29050,29050,29050,29050,14
20230623,114300,1146846150,29050,29050,29050,29050,102
20230623,114200,1143883050,29050,29050,29050,29050,12
20230623,114100,1143534450,29050,29050,29050,29050,49
20230623,114000,1142111000,29000,29000,29000,29000,30
20230623,113900,1141241000,29000,29000,29000,29000,173
20230623,113800,1136224000,29050,29000,29050,29000,151
20230623,113700,1131839750,29000,29050,29050,29000,29
20230623,113600,1130997500,29050,29050,29050,29050,81
20230623,113500,1128644450,29000,29000,29000,29000,115
20230623,113400,1125309450,29050,29000,29050,29000,38
20230623,113300,1124206550,29050,29050,29050,29050,10
20230623,113200,1123916050,29050,29050,29050,29050,282
20230623,113100,1115723950,29050,29050,29050,29050,830
20230623,113000,1091612450,29000,29000,29050,29000,31
20230623,112900,1090712950,29000,29000,29000,29000,101
20230623,112800,1087783950,29050,29050,29050,29050,10
20230623,112700,1087493450,29050,29050,29050,29050,214
20230623,112600,1081276750,29050,29050,29050,29050,21
20230623,112500,1080666700,29050,29050,29050,29050,17
20230623,112400,1080172850,29000,29050,29050,29000,35
20230623,112300,1079156150,29000,29000,29050,29000,6
20230623,112200,1078982100,29000,29000,29000,29000,0
20230623,112100,1078982100,29000,29050,29050,29000,51
20230623,112000,1077502300,29050,29050,29050,29050,54
20230623,111900,1075933600,29050,29050,29050,29050,40
20230623,111800,1074771600,29000,29000,29000,29000,1
20230623,111700,1074742600,29000,29050,29050,29000,142
20230623,111600,1070624500,29000,29050,29050,29000,168
20230623,111500,1065751600,29000,29050,29050,29000,206
20230623,111400,1059777550,29050,29050,29050,29000,718
20230623,111300,1038952950,29050,29050,29050,29050,143
20230623,111200,1034798800,29050,29050,29050,29050,3
20230623,111100,1034711650,29050,29050,29050,29050,58
20230623,111000,1033026750,29050,29000,29050,29000,331
20230623,110900,1023427700,29000,29000,29000,29000,4
20230623,110800,1023311700,29000,29000,29050,29000,220
20230623,110700,1016931650,29000,29000,29000,29000,0
20230623,110600,1016931650,29000,29000,29000,29000,0
20230623,110500,1016931650,29000,29000,29000,29000,178
20230623,110400,1011769650,29050,29000,29050,29000,89
20230623,110300,1009188600,29050,29000,29050,29000,242
20230623,110200,1002168500,29000,29000,29000,29000,338
20230623,110100,992366500,29050,29050,29050,29050,8
20230623,110000,992134100,29050,29050,29050,29050,26
20230623,105900,991378800,29000,29050,29050,29000,363
20230623,105800,980849050,29050,29050,29050,29000,1605
20230623,105700,934224200,29050,29050,29050,29050,90
20230623,105600,931609700,29050,29100,29100,29050,49
20230623,105500,930185050,29050,29050,29050,29050,0
20230623,105400,930185050,29050,29100,29100,29050,525
20230623,105300,914917100,29100,29100,29100,29050,150
20230623,105200,910554750,29100,29100,29100,29100,313
20230623,105100,901446450,29100,29100,29150,29100,602
20230623,105000,883928200,29100,29100,29100,29100,54
20230623,104900,882356800,29100,29100,29100,29050,1051
20230623,104800,851773700,29150,29100,29150,29100,7
20230623,104700,851569750,29100,29100,29100,29100,20
20230623,104600,850987750,29100,29100,29100,29100,290
20230623,104500,842548750,29100,29050,29100,29050,62
20230623,104400,840744600,29050,29050,29050,29050,19
20230623,104300,840192650,29100,29100,29100,29100,5
20230623,104200,840047150,29050,29100,29100,29050,397
20230623,104100,828504450,29100,29100,29100,29100,158
20230623,104000,823906650,29100,29100,29100,29100,0
20230623,103900,823906650,29100,29100,29100,29050,101
20230623,103800,820970550,29100,29100,29100,29100,5
20230623,103700,820825050,29100,29100,29100,29100,141
20230623,103600,816721950,29100,29100,29100,29100,4
20230623,103500,816605550,29100,29100,29100,29100,16
20230623,103400,816139950,29100,29100,29100,29100,5
20230623,103300,815994450,29100,29100,29100,29050,395
20230623,103200,804502950,29100,29100,29100,29100,200
20230623,103100,798682950,29100,29100,29100,29100,10
20230623,103000,798391950,29100,29100,29100,29100,392
20230623,102900,786984750,29100,29100,29100,29100,47
20230623,102800,785617050,29100,29100,29100,29100,203
20230623,102700,779709750,29150,29150,29150,29100,77
20230623,102600,777468200,29150,29150,29150,29100,39
20230623,102500,776331850,29150,29150,29150,29150,37
20230623,102400,775253300,29150,29150,29150,29150,1
20230623,102300,775224150,29100,29150,29150,29100,36
20230623,102200,774175300,29100,29150,29150,29100,83
20230623,102100,771759850,29150,29150,29150,29150,558
20230623,102000,755494150,29100,29100,29100,29100,106
20230623,101900,752409550,29150,29100,29150,29100,44
20230623,101800,751127450,29150,29150,29150,29150,29
20230623,101700,750282100,29150,29150,29150,29150,169
20230623,101600,745355750,29150,29150,29150,29150,123
20230623,101500,741770300,29150,29150,29150,29150,154
20230623,101400,737281200,29150,29150,29150,29150,145
20230623,101300,733054450,29200,29200,29200,29200,2
20230623,101200,732996050,29200,29150,29200,29100,301
20230623,101100,724227650,29150,29050,29150,29050,695
20230623,101000,704001000,29050,29100,29100,29050,112
20230623,100900,700746900,29050,29050,29050,29050,70
20230623,100800,698713400,29050,29050,29100,29050,375
20230623,100700,687818900,29100,29100,29100,29100,104
20230623,100600,684792500,29100,29100,29100,29100,498
20230623,100500,670300700,29100,29100,29150,29100,259
20230623,100400,662763450,29100,29100,29100,29100,1253
20230623,100300,626301150,29100,29150,29150,29100,328
20230623,100200,616744950,29150,29150,29150,29150,1233
20230623,100100,580803000,29150,29200,29200,29150,129
20230623,100000,577042600,29200,29300,29300,29150,2202
20230623,095900,512666700,29300,29350,29350,29300,230
20230623,095800,505921200,29350,29350,29350,29350,80
20230623,095700,503573200,29350,29350,29350,29350,133
20230623,095600,499669650,29300,29300,29300,29300,25
20230623,095500,498937150,29350,29350,29350,29350,50
20230623,095400,497469650,29350,29350,29350,29350,105
20230623,095300,494387900,29350,29400,29400,29350,250
20230623,095200,487047900,29400,29300,29400,29300,378
20230623,095100,475956000,29300,29300,29300,29300,1
20230623,095000,475926700,29350,29350,29350,29300,32
20230623,094900,474988250,29350,29400,29400,29350,527
20230623,094800,459520750,29400,29450,29450,29400,2682
20230623,094700,380631850,29450,29450,29450,29450,55
20230623,094600,379012100,29500,29500,29500,29500,57
20230623,094500,377330600,29500,29500,29500,29500,301
20230623,094400,368451100,29500,29550,29550,29500,5
20230623,094300,368303550,29550,29500,29550,29500,774
20230623,094200,345470400,29500,29500,29500,29500,33
20230623,094100,344496900,29500,29500,29500,29500,6
20230623,094000,344319900,29450,29450,29500,29450,186
20230623,093900,338842100,29500,29500,29500,29450,9
20230623,093800,338576850,29450,29450,29450,29450,110
20230623,093700,335337350,29450,29550,29550,29450,647
20230623,093600,316251800,29550,29500,29550,29500,26
20230623,093500,315484750,29500,29500,29500,29500,100
20230623,093400,312534750,29550,29500,29550,29500,74
20230623,093300,310350550,29550,29600,29600,29500,172
20230623,093200,305272900,29600,29600,29600,29600,4
20230623,093100,305154500,29600,29500,29600,29500,57
20230623,093000,303468000,29600,29550,29600,29500,81
20230623,092900,301077350,29550,29550,29550,29500,63
20230623,092800,299217200,29550,29500,29550,29500,248
20230623,092700,291901000,29500,29500,29600,29500,1087
20230623,092600,259823400,29600,29550,29600,29550,90
20230623,092500,257163800,29600,29600,29600,29550,12
20230623,092400,256809100,29550,29500,29550,29500,537
20230623,092300,240941350,29550,29550,29550,29550,1
20230623,092200,240911800,29500,29550,29550,29500,85
20230623,092100,238400850,29550,29550,29550,29550,0
20230623,092000,238400850,29550,29550,29550,29500,40
20230623,091900,237219000,29500,29500,29500,29450,304
20230623,091800,228251050,29450,29450,29450,29450,80
20230623,091700,225895050,29450,29450,29450,29400,89
20230623,091600,223274500,29400,29400,29400,29400,73
20230623,091500,221128300,29400,29450,29450,29400,63
20230623,091400,219273350,29450,29450,29450,29450,49
20230623,091300,217830300,29450,29400,29450,29400,1072
20230623,091200,186310250,29450,29450,29450,29450,87
20230623,091100,183748100,29450,29500,29500,29450,19
20230623,091000,183188500,29450,29450,29500,29450,364
20230623,090900,172468200,29450,29450,29450,29450,108
20230623,090800,169287600,29600,29600,29600,29600,5
20230623,090700,169139600,29600,29500,29600,29400,136
20230623,090600,165136600,29500,29450,29500,29450,767
20230623,090500,142521250,29450,29450,29450,29450,123
20230623,090400,138898900,29450,29400,29450,29400,766
20230623,090300,116372300,29450,29500,29500,29450,214
20230623,090200,110063300,29500,29500,29500,29450,330
20230623,090100,100329800,29650,29500,29950,29500,2828
20230623,090000,16082550,29500,29500,29550,29500,545