KissMeData/028050/min/candle-20230615.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,195000,25267311750,27300,27300,27300,27300,65234
20230615,194900,25267311750,27300,27300,27300,27300,0
20230615,194800,25267311750,27300,27300,27300,27300,0
20230615,194700,25267311750,27300,27300,27300,27300,0
20230615,194600,25267311750,27300,27300,27300,27300,0
20230615,194500,25267311750,27300,27300,27300,27300,0
20230615,194400,25267311750,27300,27300,27300,27300,0
20230615,194300,25267311750,27300,27300,27300,27300,0
20230615,194200,25267311750,27300,27300,27300,27300,0
20230615,194100,25267311750,27300,27300,27300,27300,0
20230615,194000,25267311750,27300,27300,27300,27300,0
20230615,193900,25267311750,27300,27300,27300,27300,0
20230615,193800,25267311750,27300,27300,27300,27300,0
20230615,193700,25267311750,27300,27300,27300,27300,0
20230615,193600,25267311750,27300,27300,27300,27300,0
20230615,193500,25267311750,27300,27300,27300,27300,0
20230615,193400,25267311750,27300,27300,27300,27300,0
20230615,193300,25267311750,27300,27300,27300,27300,0
20230615,193200,25267311750,27300,27300,27300,27300,0
20230615,193100,25267311750,27300,27300,27300,27300,0
20230615,193000,25267311750,27300,27300,27300,27300,0
20230615,192900,25267311750,27300,27300,27300,27300,0
20230615,192800,25267311750,27300,27300,27300,27300,0
20230615,192700,25267311750,27300,27300,27300,27300,0
20230615,192600,25267311750,27300,27300,27300,27300,0
20230615,192500,25267311750,27300,27300,27300,27300,0
20230615,192400,25267311750,27300,27300,27300,27300,0
20230615,192300,25267311750,27300,27300,27300,27300,0
20230615,192200,25267311750,27300,27300,27300,27300,0
20230615,192100,25267311750,27300,27300,27300,27300,0
20230615,192000,25267311750,27300,27300,27300,27300,65234
20230615,191900,25267311750,27300,27300,27300,27300,0
20230615,191800,25267311750,27300,27300,27300,27300,0
20230615,191700,25267311750,27300,27300,27300,27300,0
20230615,191600,25267311750,27300,27300,27300,27300,0
20230615,191500,25267311750,27300,27300,27300,27300,0
20230615,191400,25267311750,27300,27300,27300,27300,0
20230615,191300,25267311750,27300,27300,27300,27300,0
20230615,191200,25267311750,27300,27300,27300,27300,0
20230615,191100,25267311750,27300,27300,27300,27300,0
20230615,191000,25267311750,27300,27300,27300,27300,0
20230615,190900,25267311750,27300,27300,27300,27300,0
20230615,190800,25267311750,27300,27300,27300,27300,0
20230615,190700,25267311750,27300,27300,27300,27300,0
20230615,190600,25267311750,27300,27300,27300,27300,0
20230615,190500,25267311750,27300,27300,27300,27300,0
20230615,190400,25267311750,27300,27300,27300,27300,0
20230615,190300,25267311750,27300,27300,27300,27300,0
20230615,190200,25267311750,27300,27300,27300,27300,0
20230615,190100,25267311750,27300,27300,27300,27300,0
20230615,190000,25267311750,27300,27300,27300,27300,0
20230615,185900,25267311750,27300,27300,27300,27300,0
20230615,185800,25267311750,27300,27300,27300,27300,0
20230615,185700,25267311750,27300,27300,27300,27300,0
20230615,185600,25267311750,27300,27300,27300,27300,0
20230615,185500,25267311750,27300,27300,27300,27300,0
20230615,185400,25267311750,27300,27300,27300,27300,0
20230615,185300,25267311750,27300,27300,27300,27300,0
20230615,185200,25267311750,27300,27300,27300,27300,0
20230615,185100,25267311750,27300,27300,27300,27300,0
20230615,185000,25267311750,27300,27300,27300,27300,65234
20230615,184900,25267311750,27300,27300,27300,27300,0
20230615,184800,25267311750,27300,27300,27300,27300,0
20230615,184700,25267311750,27300,27300,27300,27300,0
20230615,184600,25267311750,27300,27300,27300,27300,0
20230615,184500,25267311750,27300,27300,27300,27300,0
20230615,184400,25267311750,27300,27300,27300,27300,0
20230615,184300,25267311750,27300,27300,27300,27300,0
20230615,184200,25267311750,27300,27300,27300,27300,0
20230615,184100,25267311750,27300,27300,27300,27300,0
20230615,184000,25267311750,27300,27300,27300,27300,0
20230615,183900,25267311750,27300,27300,27300,27300,0
20230615,183800,25267311750,27300,27300,27300,27300,0
20230615,183700,25267311750,27300,27300,27300,27300,0
20230615,183600,25267311750,27300,27300,27300,27300,0
20230615,183500,25267311750,27300,27300,27300,27300,0
20230615,183400,25267311750,27300,27300,27300,27300,0
20230615,183300,25267311750,27300,27300,27300,27300,0
20230615,183200,25267311750,27300,27300,27300,27300,0
20230615,183100,25267311750,27300,27300,27300,27300,0
20230615,183000,25267311750,27300,27300,27300,27300,0
20230615,182900,25267311750,27300,27300,27300,27300,0
20230615,182800,25267311750,27300,27300,27300,27300,0
20230615,182700,25267311750,27300,27300,27300,27300,0
20230615,182600,25267311750,27300,27300,27300,27300,0
20230615,182500,25267311750,27300,27300,27300,27300,0
20230615,182400,25267311750,27300,27300,27300,27300,0
20230615,182300,25267311750,27300,27300,27300,27300,0
20230615,182200,25267311750,27300,27300,27300,27300,0
20230615,182100,25267311750,27300,27300,27300,27300,0
20230615,182000,25267311750,27300,27300,27300,27300,65234
20230615,181900,25267311750,27300,27300,27300,27300,0
20230615,181800,25267311750,27300,27300,27300,27300,0
20230615,181700,25267311750,27300,27300,27300,27300,0
20230615,181600,25267311750,27300,27300,27300,27300,0
20230615,181500,25267311750,27300,27300,27300,27300,0
20230615,181400,25267311750,27300,27300,27300,27300,0
20230615,181300,25267311750,27300,27300,27300,27300,0
20230615,181200,25267311750,27300,27300,27300,27300,0
20230615,181100,25267311750,27300,27300,27300,27300,0
20230615,181000,25267311750,27300,27300,27300,27300,0
20230615,180900,25267311750,27300,27300,27300,27300,0
20230615,180800,25267311750,27300,27300,27300,27300,0
20230615,180700,25267311750,27300,27300,27300,27300,0
20230615,180600,25267311750,27300,27300,27300,27300,0
20230615,180500,25267311750,27300,27300,27300,27300,0
20230615,180400,25267311750,27300,27300,27300,27300,0
20230615,180300,25267311750,27300,27300,27300,27300,0
20230615,180200,25267311750,27300,27300,27300,27300,0
20230615,180100,25267311750,27300,27300,27300,27300,0
20230615,180000,25267311750,27300,27300,27300,27300,0
20230615,175900,25267311750,27300,27300,27300,27300,0
20230615,175800,25267311750,27300,27300,27300,27300,0
20230615,175700,25267311750,27300,27300,27300,27300,0
20230615,175600,25267311750,27300,27300,27300,27300,0
20230615,175500,25267311750,27300,27300,27300,27300,0
20230615,175400,25267311750,27300,27300,27300,27300,0
20230615,175300,25267311750,27300,27300,27300,27300,0
20230615,175200,25267311750,27300,27300,27300,27300,0
20230615,175100,25267311750,27300,27300,27300,27300,0
20230615,175000,25267311750,27300,27300,27300,27300,65234
20230615,174900,25267311750,27300,27300,27300,27300,0
20230615,174800,25267311750,27300,27300,27300,27300,0
20230615,174700,25267311750,27300,27300,27300,27300,0
20230615,174600,25267311750,27300,27300,27300,27300,0
20230615,174500,25267311750,27300,27300,27300,27300,0
20230615,174400,25267311750,27300,27300,27300,27300,0
20230615,174300,25267311750,27300,27300,27300,27300,0
20230615,174200,25267311750,27300,27300,27300,27300,0
20230615,174100,25267311750,27300,27300,27300,27300,0
20230615,174000,25267311750,27300,27300,27300,27300,0
20230615,173900,25267311750,27300,27300,27300,27300,0
20230615,173800,25267311750,27300,27300,27300,27300,0
20230615,173700,25267311750,27300,27300,27300,27300,0
20230615,173600,25267311750,27300,27300,27300,27300,0
20230615,173500,25267311750,27300,27300,27300,27300,0
20230615,173400,25267311750,27300,27300,27300,27300,0
20230615,173300,25267311750,27300,27300,27300,27300,0
20230615,173200,25267311750,27300,27300,27300,27300,0
20230615,173100,25267311750,27300,27300,27300,27300,0
20230615,173000,25267311750,27300,27300,27300,27300,0
20230615,172900,25267311750,27300,27300,27300,27300,0
20230615,172800,25267311750,27300,27300,27300,27300,0
20230615,172700,25267311750,27300,27300,27300,27300,0
20230615,172600,25267311750,27300,27300,27300,27300,0
20230615,172500,25267311750,27300,27300,27300,27300,0
20230615,172400,25267311750,27300,27300,27300,27300,0
20230615,172300,25267311750,27300,27300,27300,27300,0
20230615,172200,25267311750,27300,27300,27300,27300,0
20230615,172100,25267311750,27300,27300,27300,27300,0
20230615,172000,25267311750,27300,27300,27300,27300,65234
20230615,171900,25267311750,27300,27300,27300,27300,0
20230615,171800,25267311750,27300,27300,27300,27300,0
20230615,171700,25267311750,27300,27300,27300,27300,0
20230615,171600,25267311750,27300,27300,27300,27300,0
20230615,171500,25267311750,27300,27300,27300,27300,0
20230615,171400,25267311750,27300,27300,27300,27300,0
20230615,171300,25267311750,27300,27300,27300,27300,0
20230615,171200,25267311750,27300,27300,27300,27300,0
20230615,171100,25267311750,27300,27300,27300,27300,0
20230615,171000,25267311750,27300,27300,27300,27300,0
20230615,170900,25267311750,27300,27300,27300,27300,0
20230615,170800,25267311750,27300,27300,27300,27300,0
20230615,170700,25267311750,27300,27300,27300,27300,0
20230615,170600,25267311750,27300,27300,27300,27300,0
20230615,170500,25267311750,27300,27300,27300,27300,0
20230615,170400,25267311750,27300,27300,27300,27300,0
20230615,170300,25267311750,27300,27300,27300,27300,0
20230615,170200,25267311750,27300,27300,27300,27300,0
20230615,170100,25267311750,27300,27300,27300,27300,0
20230615,170000,25267311750,27300,27300,27300,27300,0
20230615,165900,25267311750,27300,27300,27300,27300,0
20230615,165800,25267311750,27300,27300,27300,27300,0
20230615,165700,25267311750,27300,27300,27300,27300,0
20230615,165600,25267311750,27300,27300,27300,27300,0
20230615,165500,25267311750,27300,27300,27300,27300,0
20230615,165400,25267311750,27300,27300,27300,27300,0
20230615,165300,25267311750,27300,27300,27300,27300,0
20230615,165200,25267311750,27300,27300,27300,27300,0
20230615,165100,25267311750,27300,27300,27300,27300,0
20230615,165000,25267311750,27300,27300,27300,27300,65234
20230615,164900,25267311750,27300,27300,27300,27300,0
20230615,164800,25267311750,27300,27300,27300,27300,0
20230615,164700,25267311750,27300,27300,27300,27300,0
20230615,164600,25267311750,27300,27300,27300,27300,0
20230615,164500,25267311750,27300,27300,27300,27300,0
20230615,164400,25267311750,27300,27300,27300,27300,0
20230615,164300,25267311750,27300,27300,27300,27300,0
20230615,164200,25267311750,27300,27300,27300,27300,0
20230615,164100,25267311750,27300,27300,27300,27300,0
20230615,164000,25267311750,27300,27300,27300,27300,0
20230615,163900,25267311750,27300,27300,27300,27300,0
20230615,163800,25267311750,27300,27300,27300,27300,0
20230615,163700,25267311750,27300,27300,27300,27300,0
20230615,163600,25267311750,27300,27300,27300,27300,0
20230615,163500,25267311750,27300,27300,27300,27300,0
20230615,163400,25267311750,27300,27300,27300,27300,0
20230615,163300,25267311750,27300,27300,27300,27300,0
20230615,163200,25267311750,27300,27300,27300,27300,0
20230615,163100,25267311750,27300,27300,27300,27300,0
20230615,163000,25267311750,27300,27300,27300,27300,0
20230615,162900,25267311750,27300,27300,27300,27300,0
20230615,162800,25267311750,27300,27300,27300,27300,0
20230615,162700,25267311750,27300,27300,27300,27300,0
20230615,162600,25267311750,27300,27300,27300,27300,0
20230615,162500,25267311750,27300,27300,27300,27300,0
20230615,162400,25267311750,27300,27300,27300,27300,0
20230615,162300,25267311750,27300,27300,27300,27300,0
20230615,162200,25267311750,27300,27300,27300,27300,0
20230615,162100,25267311750,27300,27300,27300,27300,0
20230615,162000,25267311750,27300,27300,27300,27300,65234
20230615,161900,25267311750,27300,27300,27300,27300,0
20230615,161800,25267311750,27300,27300,27300,27300,0
20230615,161700,25267311750,27300,27300,27300,27300,0
20230615,161600,25267311750,27300,27300,27300,27300,0
20230615,161500,25267311750,27300,27300,27300,27300,0
20230615,161400,25267311750,27300,27300,27300,27300,0
20230615,161300,25267311750,27300,27300,27300,27300,0
20230615,161200,25267311750,27300,27300,27300,27300,0
20230615,161100,25267311750,27300,27300,27300,27300,0
20230615,161000,25267311750,27300,27300,27300,27300,0
20230615,160900,25267311750,27300,27300,27300,27300,0
20230615,160800,25267311750,27300,27300,27300,27300,0
20230615,160700,25267311750,27300,27300,27300,27300,0
20230615,160600,25267311750,27300,27300,27300,27300,0
20230615,160500,25267311750,27300,27300,27300,27300,0
20230615,160400,25267311750,27300,27300,27300,27300,0
20230615,160300,25267311750,27300,27300,27300,27300,0
20230615,160200,25267311750,27300,27300,27300,27300,0
20230615,160100,25267311750,27300,27300,27300,27300,0
20230615,160000,25267311750,27300,27300,27300,27300,0
20230615,155900,25267311750,27300,27300,27300,27300,0
20230615,155800,25267311750,27300,27300,27300,27300,0
20230615,155700,25267311750,27300,27300,27300,27300,0
20230615,155600,25267311750,27300,27300,27300,27300,0
20230615,155500,25267311750,27300,27300,27300,27300,0
20230615,155400,25267311750,27300,27300,27300,27300,0
20230615,155300,25267311750,27300,27300,27300,27300,0
20230615,155200,25267311750,27300,27300,27300,27300,0
20230615,155100,25267311750,27300,27300,27300,27300,0
20230615,155000,25267311750,27300,27300,27300,27300,65234
20230615,154900,25267311750,27300,27300,27300,27300,0
20230615,154800,25267311750,27300,27300,27300,27300,0
20230615,154700,25267311750,27300,27300,27300,27300,0
20230615,154600,25267311750,27300,27300,27300,27300,0
20230615,154500,25267311750,27300,27300,27300,27300,0
20230615,154400,25267311750,27300,27300,27300,27300,0
20230615,154300,25267311750,27300,27300,27300,27300,0
20230615,154200,25267311750,27300,27300,27300,27300,0
20230615,154100,25267311750,27300,27300,27300,27300,0
20230615,154000,25267311750,27300,27300,27300,27300,0
20230615,153900,25267311750,27300,27300,27300,27300,0
20230615,153800,25267311750,27300,27300,27300,27300,0
20230615,153700,25267311750,27300,27300,27300,27300,0
20230615,153600,25267311750,27300,27300,27300,27300,0
20230615,153500,25267311750,27300,27300,27300,27300,0
20230615,153400,25267311750,27300,27300,27300,27300,0
20230615,153300,25267311750,27300,27300,27300,27300,0
20230615,153200,25267311750,27300,27300,27300,27300,0
20230615,153100,25267311750,27300,27300,27300,27300,0
20230615,153000,25267311750,27300,27300,27300,27300,65234
20230615,152900,23486423550,27300,27300,27300,27300,0
20230615,152800,23486423550,27300,27300,27300,27300,0
20230615,152700,23486423550,27300,27300,27300,27300,0
20230615,152600,23486423550,27300,27300,27300,27300,0
20230615,152500,23486423550,27300,27300,27300,27300,0
20230615,152400,23486423550,27300,27300,27300,27300,0
20230615,152300,23486423550,27300,27300,27300,27300,0
20230615,152200,23486423550,27300,27300,27300,27300,0
20230615,152100,23486423550,27300,27300,27300,27300,0
20230615,152000,23486423550,27300,27300,27300,27300,0
20230615,151900,23486423550,27300,27300,27300,27250,3464
20230615,151800,23391907750,27300,27300,27300,27250,966
20230615,151700,23365536200,27250,27300,27350,27250,2775
20230615,151600,23289770050,27300,27300,27350,27300,3299
20230615,151500,23199698200,27350,27250,27400,27200,18074
20230615,151400,22706818000,27250,27250,27250,27200,1342
20230615,151300,22670271300,27250,27200,27250,27200,1712
20230615,151200,22623649050,27250,27250,27250,27200,362
20230615,151100,22613787650,27250,27250,27250,27200,1085
20230615,151000,22584246700,27250,27200,27250,27200,667
20230615,150900,22566091050,27250,27200,27250,27200,427
20230615,150800,22554475350,27200,27200,27250,27200,447
20230615,150700,22542311600,27250,27200,27250,27200,813
20230615,150600,22520182500,27200,27250,27250,27200,1661
20230615,150500,22474963100,27250,27200,27250,27200,805
20230615,150400,22453047800,27200,27200,27250,27200,717
20230615,150300,22433536850,27200,27250,27250,27200,1080
20230615,150200,22404120600,27250,27250,27300,27200,707
20230615,150100,22384859700,27300,27300,27300,27250,6165
20230615,150000,22216861800,27250,27250,27300,27250,1857
20230615,145900,22166256300,27300,27250,27300,27250,1626
20230615,145800,22121912500,27250,27300,27300,27250,596
20230615,145700,22105670100,27300,27250,27300,27250,780
20230615,145600,22084408500,27300,27300,27300,27250,1336
20230615,145500,22047986700,27250,27300,27300,27250,1080
20230615,145400,22018550000,27300,27250,27300,27250,1582
20230615,145300,21975420650,27300,27300,27350,27250,1309
20230615,145200,21939692550,27300,27300,27350,27250,2106
20230615,145100,21882229500,27250,27300,27300,27250,1279
20230615,145000,21847341800,27300,27250,27350,27250,2082
20230615,144900,21790521350,27250,27250,27300,27250,871
20230615,144800,21766783100,27250,27250,27300,27250,1819
20230615,144700,21717151000,27300,27300,27300,27250,737
20230615,144600,21697051300,27300,27250,27300,27250,6009
20230615,144500,21533172450,27250,27250,27300,27250,1024
20230615,144400,21505260750,27300,27350,27350,27250,1644
20230615,144300,21460390200,27350,27300,27350,27250,1645
20230615,144200,21415475550,27300,27300,27350,27300,1008
20230615,144100,21387956250,27350,27200,27350,27200,14022
20230615,144000,21005492600,27200,27200,27250,27200,1636
20230615,143900,20960971900,27200,27200,27250,27200,470
20230615,143800,20948185750,27200,27200,27250,27200,830
20230615,143700,20925603000,27200,27200,27250,27200,449
20230615,143600,20913389600,27200,27200,27250,27200,922
20230615,143500,20888304200,27200,27200,27200,27200,330
20230615,143400,20879328200,27200,27200,27250,27200,1445
20230615,143300,20840004150,27200,27200,27250,27200,5698
20230615,143200,20685011400,27200,27200,27250,27200,1067
20230615,143100,20655987800,27200,27200,27250,27200,551
20230615,143000,20641000500,27200,27200,27250,27200,3454
20230615,142900,20547049750,27200,27200,27200,27200,698
20230615,142800,20528064150,27250,27200,27250,27200,950
20230615,142700,20502222800,27200,27200,27250,27200,1031
20230615,142600,20474178400,27250,27200,27250,27200,436
20230615,142500,20462316400,27250,27200,27250,27200,1188
20230615,142400,20430000900,27200,27200,27250,27200,450
20230615,142300,20417758650,27200,27200,27200,27200,813
20230615,142200,20395645050,27200,27200,27250,27150,984
20230615,142100,20368876950,27200,27200,27250,27150,1635
20230615,142000,20324404050,27200,27200,27250,27150,2249
20230615,141900,20263230600,27200,27200,27250,27200,2147
20230615,141800,20204831850,27200,27200,27250,27200,733
20230615,141700,20184892300,27250,27200,27250,27200,374
20230615,141600,20174718800,27250,27200,27250,27200,683
20230615,141500,20156140000,27200,27200,27250,27200,599
20230615,141400,20139846200,27200,27200,27250,27200,442
20230615,141300,20127820450,27200,27250,27250,27200,579
20230615,141200,20112065450,27200,27200,27250,27200,991
20230615,141100,20085109600,27200,27250,27250,27200,392
20230615,141000,20074443200,27250,27300,27300,27200,925
20230615,140900,20049239500,27250,27150,27250,27100,16107
20230615,140800,19610839450,27150,27150,27200,27100,2263
20230615,140700,19549405500,27150,27150,27200,27150,1143
20230615,140600,19518362250,27150,27150,27200,27150,1325
20230615,140500,19482387250,27150,27200,27200,27150,4103
20230615,140400,19370988300,27150,27150,27200,27150,683
20230615,140300,19352439200,27150,27150,27150,27150,3213
20230615,140200,19265206250,27150,27200,27200,27150,1638
20230615,140100,19220733750,27200,27200,27200,27150,14853
20230615,140000,18817342300,27200,27200,27250,27200,1187
20230615,135900,18785055250,27200,27200,27250,27200,1020
20230615,135800,18757309800,27200,27200,27250,27200,1216
20230615,135700,18724207850,27200,27200,27250,27200,468
20230615,135600,18711478150,27200,27200,27250,27200,966
20230615,135500,18685197150,27200,27250,27250,27200,632
20230615,135400,18668002100,27200,27200,27250,27200,1472
20230615,135300,18627963000,27200,27200,27250,27200,1353
20230615,135200,18591154050,27200,27200,27250,27200,1231
20230615,135100,18557669100,27200,27200,27250,27200,1202
20230615,135000,18524972150,27200,27200,27250,27200,1487
20230615,134900,18484511100,27200,27200,27250,27200,567
20230615,134800,18469087400,27200,27200,27250,27200,3778
20230615,134700,18366324550,27200,27200,27200,27150,1882
20230615,134600,18315188850,27200,27150,27200,27150,1460
20230615,134500,18275536700,27150,27200,27200,27150,528
20230615,134400,18261200750,27200,27200,27200,27150,530
20230615,134300,18246801050,27200,27200,27200,27150,1963
20230615,134200,18193443750,27200,27200,27200,27150,4766
20230615,134100,18063813050,27200,27200,27250,27200,1186
20230615,134000,18031551900,27200,27200,27250,27200,773
20230615,133900,18010525600,27200,27200,27250,27200,1106
20230615,133800,17980433350,27200,27200,27250,27200,1049
20230615,133700,17951898250,27200,27200,27200,27200,315
20230615,133600,17943330250,27200,27200,27250,27200,1076
20230615,133500,17914062300,27200,27250,27250,27200,434
20230615,133400,17902252350,27200,27200,27200,27200,589
20230615,133300,17886231550,27200,27200,27250,27200,1039
20230615,133200,17857969950,27200,27200,27250,27200,531
20230615,133100,17843525650,27200,27200,27250,27200,426
20230615,133000,17831937350,27250,27250,27300,27200,2217
20230615,132900,17771518600,27250,27250,27300,27250,322
20230615,132800,17762742300,27250,27200,27300,27200,7931
20230615,132700,17546923350,27250,27200,27250,27200,1205
20230615,132600,17514146350,27200,27200,27250,27200,972
20230615,132500,17487676850,27200,27250,27250,27200,935
20230615,132400,17462236200,27200,27250,27250,27200,314
20230615,132300,17453679850,27250,27250,27300,27200,421
20230615,132200,17442217250,27200,27250,27250,27200,517
20230615,132100,17428129150,27250,27250,27300,27200,947
20230615,132000,17402329500,27250,27250,27250,27200,777
20230615,131900,17381159550,27250,27250,27300,27250,503
20230615,131800,17367452100,27300,27200,27300,27200,664
20230615,131700,17349361500,27250,27200,27250,27200,824
20230615,131600,17326918200,27250,27200,27250,27200,517
20230615,131500,17312845600,27250,27250,27250,27200,674
20230615,131400,17294487600,27250,27250,27250,27200,1468
20230615,131300,17254488000,27250,27250,27300,27200,2648
20230615,131200,17182305650,27250,27250,27300,27250,8583
20230615,131100,16948410650,27250,27250,27300,27250,651
20230615,131000,16930665150,27250,27250,27300,27250,881
20230615,130900,16906657850,27250,27300,27300,27250,372
20230615,130800,16896514050,27250,27300,27350,27250,1904
20230615,130700,16844536050,27300,27300,27350,27300,1006
20230615,130600,16817069450,27300,27300,27350,27300,661
20230615,130500,16799023100,27300,27300,27350,27300,460
20230615,130400,16786464200,27300,27300,27350,27250,817
20230615,130300,16764157850,27300,27300,27350,27250,949
20230615,130200,16738247750,27300,27300,27350,27250,2889
20230615,130100,16659378900,27300,27350,27350,27300,456
20230615,130000,16646929150,27300,27350,27350,27300,442
20230615,125900,16634861400,27300,27300,27350,27300,779
20230615,125800,16613591400,27300,27300,27300,27300,372
20230615,125700,16603435800,27300,27300,27350,27300,732
20230615,125600,16583437700,27300,27300,27300,27300,1077
20230615,125500,16554035600,27300,27300,27350,27300,577
20230615,125400,16538280350,27350,27300,27350,27300,2490
20230615,125300,16470302050,27300,27300,27350,27300,464
20230615,125200,16457623250,27300,27300,27350,27250,1707
20230615,125100,16411029400,27350,27350,27350,27300,399
20230615,125000,16400128150,27350,27300,27400,27250,4386
20230615,124900,16280253550,27300,27300,27350,27250,5893
20230615,124800,16119613900,27300,27300,27350,27300,1443
20230615,124700,16080214400,27300,27300,27350,27300,989
20230615,124600,16053199950,27300,27300,27350,27250,937
20230615,124500,16027623300,27300,27250,27350,27250,2955
20230615,124400,15947008850,27250,27300,27300,27250,768
20230615,124300,15926060900,27300,27300,27350,27250,429
20230615,124200,15914356800,27300,27300,27350,27250,1135
20230615,124100,15883377000,27300,27250,27350,27250,1512
20230615,124000,15842100200,27300,27300,27300,27250,581
20230615,123900,15826253600,27300,27300,27350,27250,3008
20230615,123800,15744137900,27300,27300,27350,27250,315
20230615,123700,15735539050,27300,27300,27350,27250,1176
20230615,123600,15703436050,27300,27250,27350,27250,2054
20230615,123500,15647362800,27300,27250,27300,27250,390
20230615,123400,15636734600,27250,27250,27300,27250,945
20230615,123300,15610982200,27300,27250,27300,27250,202
20230615,123200,15605476950,27250,27300,27300,27250,266
20230615,123100,15598228300,27250,27300,27300,27250,825
20230615,123000,15575731900,27300,27300,27300,27250,682
20230615,122900,15557146950,27300,27300,27300,27250,244
20230615,122800,15550495650,27350,27250,27350,27250,2468
20230615,122700,15483136700,27250,27300,27300,27250,1541
20230615,122600,15441091400,27300,27300,27350,27300,621
20230615,122500,15424135950,27300,27350,27350,27300,953
20230615,122400,15398106550,27300,27300,27350,27300,605
20230615,122300,15381589900,27300,27300,27350,27300,949
20230615,122200,15355680400,27300,27300,27300,27300,401
20230615,122100,15344733100,27350,27300,27350,27300,410
20230615,122000,15333538300,27350,27300,27350,27250,262
20230615,121900,15326385250,27300,27250,27400,27200,7737
20230615,121800,15115072700,27250,27250,27300,27200,3863
20230615,121700,15009808050,27250,27250,27300,27200,687
20230615,121600,14991088000,27250,27250,27300,27250,876
20230615,121500,14967216950,27250,27250,27300,27200,1110
20230615,121400,14936971000,27250,27250,27300,27250,358
20230615,121300,14927214100,27250,27250,27300,27250,1308
20230615,121200,14891570350,27250,27300,27300,27250,1109
20230615,121100,14861342650,27300,27250,27300,27200,1763
20230615,121000,14813299200,27250,27250,27300,27250,679
20230615,120900,14794796350,27300,27250,27300,27250,1117
20230615,120800,14764357250,27300,27300,27300,27250,1170
20230615,120700,14732469350,27250,27250,27300,27250,381
20230615,120600,14722083850,27250,27300,27300,27250,273
20230615,120500,14714643900,27250,27250,27300,27250,996
20230615,120400,14687501800,27250,27300,27300,27250,308
20230615,120300,14679108000,27300,27250,27300,27250,346
20230615,120200,14669672150,27300,27300,27350,27250,1758
20230615,120100,14621687150,27300,27300,27300,27300,892
20230615,120000,14597335550,27350,27300,27350,27300,771
20230615,115900,14576265250,27300,27300,27350,27300,544
20230615,115800,14561413750,27300,27350,27350,27300,468
20230615,115700,14548631550,27300,27250,27350,27200,3325
20230615,115600,14457975600,27200,27200,27250,27200,710
20230615,115500,14438662650,27250,27250,27300,27200,511
20230615,115400,14424748300,27250,27250,27300,27200,1008
20230615,115300,14397286500,27250,27300,27350,27250,4534
20230615,115200,14273687050,27350,27300,27350,27300,500
20230615,115100,14260036300,27350,27300,27350,27250,1001
20230615,115000,14232714750,27300,27250,27300,27250,864
20230615,114900,14209157300,27300,27200,27300,27200,4792
20230615,114800,14078586050,27250,27200,27250,27200,9099
20230615,114700,13830990750,27200,27200,27250,27200,4239
20230615,114600,13715689900,27200,27250,27250,27200,922
20230615,114500,13690597100,27250,27250,27250,27200,614
20230615,114400,13673888850,27200,27200,27250,27200,585
20230615,114300,13657965150,27200,27200,27250,27200,663
20230615,114200,13639929500,27200,27200,27250,27200,567
20230615,114100,13624504650,27200,27200,27250,27200,641
20230615,114000,13607069350,27250,27200,27250,27200,799
20230615,113900,13585331700,27250,27200,27250,27150,2935
20230615,113800,13505521950,27200,27150,27200,27150,2415
20230615,113700,13439847150,27200,27150,27200,27150,1571
20230615,113600,13397134000,27200,27150,27200,27150,1612
20230615,113500,13353329300,27200,27200,27250,27150,10164
20230615,113400,13076873100,27200,27200,27250,27200,3963
20230615,113300,12969077750,27200,27200,27250,27200,1533
20230615,113200,12927370900,27200,27250,27300,27200,6078
20230615,113100,12761794700,27250,27300,27300,27250,1621
20230615,113000,12717621050,27300,27250,27300,27250,499
20230615,112900,12704014600,27250,27250,27250,27250,1186
20230615,112800,12671696100,27250,27250,27300,27250,694
20230615,112700,12652782900,27250,27250,27300,27250,1483
20230615,112600,12612370950,27250,27250,27300,27250,493
20230615,112500,12598935850,27250,27300,27350,27250,2842
20230615,112400,12521357350,27300,27350,27350,27300,533
20230615,112300,12506805250,27300,27300,27350,27300,620
20230615,112200,12489879200,27300,27300,27350,27300,1526
20230615,112100,12448213850,27300,27300,27350,27300,2138
20230615,112000,12389833250,27300,27300,27350,27300,2219
20230615,111900,12329253750,27300,27300,27350,27300,1169
20230615,111800,12297337700,27300,27300,27350,27300,550
20230615,111700,12282322000,27350,27300,27350,27300,1400
20230615,111600,12244094150,27300,27300,27350,27300,502
20230615,111500,12230387550,27300,27350,27350,27300,3375
20230615,111400,12138246500,27300,27350,27350,27300,1459
20230615,111300,12098359950,27400,27400,27400,27350,2357
20230615,111200,12033894200,27350,27350,27400,27350,398
20230615,111100,12023008150,27350,27350,27350,27350,629
20230615,111000,12005805000,27350,27350,27400,27350,1143
20230615,110900,11974542100,27350,27350,27400,27350,619
20230615,110800,11957612400,27350,27450,27450,27350,3426
20230615,110700,11863822200,27400,27400,27450,27400,1502
20230615,110600,11822666350,27400,27400,27450,27400,1155
20230615,110500,11791010450,27400,27450,27500,27400,684
20230615,110400,11772245800,27450,27400,27500,27400,1646
20230615,110300,11727070350,27450,27450,27450,27400,2284
20230615,110200,11664381800,27450,27450,27500,27450,998
20230615,110100,11636984750,27450,27450,27500,27450,376
20230615,110000,11626663350,27450,27450,27500,27450,935
20230615,105900,11600996950,27450,27450,27500,27400,1622
20230615,105800,11556489150,27450,27400,27500,27400,651
20230615,105700,11538618850,27450,27450,27500,27400,1436
20230615,105600,11499205050,27450,27450,27500,27450,1393
20230615,105500,11460965200,27450,27450,27500,27450,849
20230615,105400,11437659950,27450,27550,27550,27450,1521
20230615,105300,11395848800,27500,27500,27550,27500,1459
20230615,105200,11355725400,27500,27450,27550,27450,5111
20230615,105100,11215157700,27500,27450,27500,27450,517
20230615,105000,11200966000,27450,27450,27500,27450,1012
20230615,104900,11173184550,27450,27500,27500,27450,2227
20230615,104800,11112048200,27450,27450,27500,27450,1062
20230615,104700,11082895100,27450,27500,27500,27450,1088
20230615,104600,11053012600,27500,27450,27500,27450,388
20230615,104500,11042361250,27450,27450,27500,27450,1465
20230615,104400,11002146400,27500,27450,27500,27450,786
20230615,104300,10980559800,27450,27500,27500,27450,1731
20230615,104200,10933033150,27450,27500,27500,27450,475
20230615,104100,10919988700,27500,27500,27500,27450,2795
20230615,104000,10843178450,27450,27450,27500,27450,1147
20230615,103900,10811667600,27450,27450,27500,27450,1290
20230615,103800,10776257050,27400,27450,27450,27400,501
20230615,103700,10762521900,27450,27450,27500,27400,1957
20230615,103600,10708822200,27450,27500,27500,27450,915
20230615,103500,10683696000,27450,27450,27500,27450,1263
20230615,103400,10649019800,27500,27450,27500,27450,998
20230615,103300,10621624050,27500,27500,27550,27450,1520
20230615,103200,10579821700,27500,27500,27500,27450,3442
20230615,103100,10485170500,27500,27450,27500,27450,538
20230615,103000,10470398850,27450,27450,27500,27450,895
20230615,102900,10445823250,27450,27450,27500,27450,781
20230615,102800,10424369700,27500,27500,27500,27450,807
20230615,102700,10402203800,27500,27400,27500,27400,7709
20230615,102600,10190476650,27400,27400,27450,27400,1581
20230615,102500,10147153250,27400,27400,27450,27350,1337
20230615,102400,10110524550,27400,27400,27450,27400,1667
20230615,102300,10064830800,27400,27450,27450,27400,2125
20230615,102200,10006603200,27450,27400,27450,27400,334
20230615,102100,9997448850,27400,27400,27450,27400,1074
20230615,102000,9968016300,27450,27400,27450,27400,484
20230615,101900,9954754100,27400,27400,27450,27400,1442
20230615,101800,9915232800,27400,27400,27450,27350,6213
20230615,101700,9745037150,27400,27400,27450,27400,1285
20230615,101600,9709823600,27400,27400,27450,27400,1698
20230615,101500,9663276400,27400,27400,27450,27400,1588
20230615,101400,9619764800,27400,27400,27450,27400,568
20230615,101300,9604201400,27400,27450,27450,27400,550
20230615,101200,9589127550,27400,27400,27450,27400,2555
20230615,101100,9519029400,27450,27400,27450,27400,1394
20230615,101000,9480789400,27450,27450,27450,27400,940
20230615,100900,9455008800,27400,27450,27450,27400,423
20230615,100800,9443416200,27400,27400,27450,27400,1995
20230615,100700,9388700900,27400,27450,27450,27400,2874
20230615,100600,9309840800,27450,27450,27500,27450,764
20230615,100500,9288863550,27450,27450,27500,27450,854
20230615,100400,9265416700,27500,27450,27500,27450,788
20230615,100300,9243784800,27500,27500,27500,27450,474
20230615,100200,9230771600,27450,27400,27500,27400,5398
20230615,100100,9082557050,27400,27400,27450,27400,1321
20230615,100000,9046356200,27450,27400,27450,27400,777
20230615,095900,9025054450,27400,27400,27450,27400,386
20230615,095800,9014477950,27450,27350,27450,27350,4061
20230615,095700,8903260450,27350,27350,27400,27350,1852
20230615,095600,8852600750,27350,27350,27350,27350,862
20230615,095500,8829025050,27350,27400,27400,27350,727
20230615,095400,8809139050,27350,27450,27450,27350,1136
20230615,095300,8778051700,27450,27350,27450,27300,10115
20230615,095200,8501133200,27350,27400,27400,27350,2376
20230615,095100,8436141900,27400,27350,27400,27350,1570
20230615,095000,8393202100,27350,27350,27400,27350,3557
20230615,094900,8295901600,27350,27300,27350,27300,303
20230615,094800,8287629450,27300,27350,27350,27300,915
20230615,094700,8262611750,27350,27350,27400,27350,480
20230615,094600,8249483050,27350,27400,27400,27300,3668
20230615,094500,8149167200,27350,27400,27400,27350,1001
20230615,094400,8121788650,27350,27300,27400,27300,3104
20230615,094300,8036908900,27350,27100,27350,27100,21228
20230615,094200,7459589850,27100,27100,27150,27050,15650
20230615,094100,7035516350,27150,27200,27200,27100,27098
20230615,094000,6300295850,27150,27150,27200,27150,750
20230615,093900,6279926950,27150,27200,27200,27150,2303
20230615,093800,6217394300,27150,27150,27200,27150,1192
20230615,093700,6184991500,27150,27150,27200,27150,1582
20230615,093600,6142017650,27200,27150,27200,27150,2056
20230615,093500,6086191250,27150,27150,27200,27150,3412
20230615,093400,5993550350,27150,27200,27200,27150,10801
20230615,093300,5700002750,27200,27200,27200,27150,4269
20230615,093200,5583985450,27200,27200,27200,27150,1849
20230615,093100,5533752750,27200,27150,27200,27150,2027
20230615,093000,5478691650,27150,27150,27200,27150,877
20230615,092900,5454866100,27150,27200,27250,27150,4039
20230615,092800,5345164000,27200,27350,27350,27200,13717
20230615,092700,4971581850,27300,27400,27400,27300,4386
20230615,092600,4851641800,27350,27400,27400,27350,1084
20230615,092500,4821980600,27400,27450,27450,27350,2055
20230615,092400,4765677100,27450,27350,27450,27350,5525
20230615,092300,4614274550,27350,27450,27450,27350,3042
20230615,092200,4530943700,27450,27350,27450,27300,6910
20230615,092100,4341691300,27300,27350,27350,27300,1873
20230615,092000,4290480100,27350,27350,27350,27300,1602
20230615,091900,4246710750,27350,27400,27400,27300,2796
20230615,091800,4170239300,27350,27300,27450,27250,10840
20230615,091700,3873970800,27250,27300,27300,27250,4385
20230615,091600,3754457650,27300,27300,27300,27250,2281
20230615,091500,3692237950,27250,27350,27350,27250,3999
20230615,091400,3583035850,27350,27250,27350,27250,4018
20230615,091300,3473309050,27300,27250,27300,27250,2935
20230615,091200,3393270850,27250,27250,27250,27200,1712
20230615,091100,3346620700,27250,27250,27250,27200,3321
20230615,091000,3256143150,27250,27250,27250,27200,2957
20230615,090900,3175620800,27250,27250,27250,27200,4205
20230615,090800,3061151850,27250,27250,27250,27150,3720
20230615,090700,2959969700,27250,27200,27250,27150,5316
20230615,090600,2815406550,27200,27100,27200,27050,11669
20230615,090500,2499135900,27100,27300,27300,27050,34937
20230615,090400,1549936350,27250,27350,27350,27250,11529
20230615,090300,1235266100,27350,27350,27400,27300,4998
20230615,090200,1098595650,27350,27350,27350,27250,9063
20230615,090100,851081600,27300,27550,27550,27300,14265
20230615,090000,459851450,27600,27500,27600,27450,16601