KissMeData/028050/min/candle-20230616.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,210800,20458628550,27550,27550,27550,27550,141338
20230616,210700,20458628550,27550,27550,27550,27550,0
20230616,210600,20458628550,27550,27550,27550,27550,0
20230616,210500,20458628550,27550,27550,27550,27550,0
20230616,210400,20458628550,27550,27550,27550,27550,0
20230616,210300,20458628550,27550,27550,27550,27550,0
20230616,210200,20458628550,27550,27550,27550,27550,0
20230616,210100,20458628550,27550,27550,27550,27550,0
20230616,210000,20458628550,27550,27550,27550,27550,0
20230616,205900,20458628550,27550,27550,27550,27550,0
20230616,205800,20458628550,27550,27550,27550,27550,0
20230616,205700,20458628550,27550,27550,27550,27550,0
20230616,205600,20458628550,27550,27550,27550,27550,0
20230616,205500,20458628550,27550,27550,27550,27550,0
20230616,205400,20458628550,27550,27550,27550,27550,0
20230616,205300,20458628550,27550,27550,27550,27550,0
20230616,205200,20458628550,27550,27550,27550,27550,0
20230616,205100,20458628550,27550,27550,27550,27550,0
20230616,205000,20458628550,27550,27550,27550,27550,0
20230616,204900,20458628550,27550,27550,27550,27550,0
20230616,204800,20458628550,27550,27550,27550,27550,0
20230616,204700,20458628550,27550,27550,27550,27550,0
20230616,204600,20458628550,27550,27550,27550,27550,0
20230616,204500,20458628550,27550,27550,27550,27550,0
20230616,204400,20458628550,27550,27550,27550,27550,0
20230616,204300,20458628550,27550,27550,27550,27550,0
20230616,204200,20458628550,27550,27550,27550,27550,0
20230616,204100,20458628550,27550,27550,27550,27550,0
20230616,204000,20458628550,27550,27550,27550,27550,0
20230616,203900,20458628550,27550,27550,27550,27550,0
20230616,203800,20458628550,27550,27550,27550,27550,141338
20230616,203700,20458628550,27550,27550,27550,27550,0
20230616,203600,20458628550,27550,27550,27550,27550,0
20230616,203500,20458628550,27550,27550,27550,27550,0
20230616,203400,20458628550,27550,27550,27550,27550,0
20230616,203300,20458628550,27550,27550,27550,27550,0
20230616,203200,20458628550,27550,27550,27550,27550,0
20230616,203100,20458628550,27550,27550,27550,27550,0
20230616,203000,20458628550,27550,27550,27550,27550,0
20230616,202900,20458628550,27550,27550,27550,27550,0
20230616,202800,20458628550,27550,27550,27550,27550,0
20230616,202700,20458628550,27550,27550,27550,27550,0
20230616,202600,20458628550,27550,27550,27550,27550,0
20230616,202500,20458628550,27550,27550,27550,27550,0
20230616,202400,20458628550,27550,27550,27550,27550,0
20230616,202300,20458628550,27550,27550,27550,27550,0
20230616,202200,20458628550,27550,27550,27550,27550,0
20230616,202100,20458628550,27550,27550,27550,27550,0
20230616,202000,20458628550,27550,27550,27550,27550,0
20230616,201900,20458628550,27550,27550,27550,27550,0
20230616,201800,20458628550,27550,27550,27550,27550,0
20230616,201700,20458628550,27550,27550,27550,27550,0
20230616,201600,20458628550,27550,27550,27550,27550,0
20230616,201500,20458628550,27550,27550,27550,27550,0
20230616,201400,20458628550,27550,27550,27550,27550,0
20230616,201300,20458628550,27550,27550,27550,27550,0
20230616,201200,20458628550,27550,27550,27550,27550,0
20230616,201100,20458628550,27550,27550,27550,27550,0
20230616,201000,20458628550,27550,27550,27550,27550,0
20230616,200900,20458628550,27550,27550,27550,27550,0
20230616,200800,20458628550,27550,27550,27550,27550,141338
20230616,200700,20458628550,27550,27550,27550,27550,0
20230616,200600,20458628550,27550,27550,27550,27550,0
20230616,200500,20458628550,27550,27550,27550,27550,0
20230616,200400,20458628550,27550,27550,27550,27550,0
20230616,200300,20458628550,27550,27550,27550,27550,0
20230616,200200,20458628550,27550,27550,27550,27550,0
20230616,200100,20458628550,27550,27550,27550,27550,0
20230616,200000,20458628550,27550,27550,27550,27550,0
20230616,195900,20458628550,27550,27550,27550,27550,0
20230616,195800,20458628550,27550,27550,27550,27550,0
20230616,195700,20458628550,27550,27550,27550,27550,0
20230616,195600,20458628550,27550,27550,27550,27550,0
20230616,195500,20458628550,27550,27550,27550,27550,0
20230616,195400,20458628550,27550,27550,27550,27550,0
20230616,195300,20458628550,27550,27550,27550,27550,0
20230616,195200,20458628550,27550,27550,27550,27550,0
20230616,195100,20458628550,27550,27550,27550,27550,0
20230616,195000,20458628550,27550,27550,27550,27550,0
20230616,194900,20458628550,27550,27550,27550,27550,0
20230616,194800,20458628550,27550,27550,27550,27550,0
20230616,194700,20458628550,27550,27550,27550,27550,0
20230616,194600,20458628550,27550,27550,27550,27550,0
20230616,194500,20458628550,27550,27550,27550,27550,0
20230616,194400,20458628550,27550,27550,27550,27550,0
20230616,194300,20458628550,27550,27550,27550,27550,0
20230616,194200,20458628550,27550,27550,27550,27550,0
20230616,194100,20458628550,27550,27550,27550,27550,0
20230616,194000,20458628550,27550,27550,27550,27550,0
20230616,193900,20458628550,27550,27550,27550,27550,0
20230616,193800,20458628550,27550,27550,27550,27550,141338
20230616,193700,20458628550,27550,27550,27550,27550,0
20230616,193600,20458628550,27550,27550,27550,27550,0
20230616,193500,20458628550,27550,27550,27550,27550,0
20230616,193400,20458628550,27550,27550,27550,27550,0
20230616,193300,20458628550,27550,27550,27550,27550,0
20230616,193200,20458628550,27550,27550,27550,27550,0
20230616,193100,20458628550,27550,27550,27550,27550,0
20230616,193000,20458628550,27550,27550,27550,27550,0
20230616,192900,20458628550,27550,27550,27550,27550,0
20230616,192800,20458628550,27550,27550,27550,27550,0
20230616,192700,20458628550,27550,27550,27550,27550,0
20230616,192600,20458628550,27550,27550,27550,27550,0
20230616,192500,20458628550,27550,27550,27550,27550,0
20230616,192400,20458628550,27550,27550,27550,27550,0
20230616,192300,20458628550,27550,27550,27550,27550,0
20230616,192200,20458628550,27550,27550,27550,27550,0
20230616,192100,20458628550,27550,27550,27550,27550,0
20230616,192000,20458628550,27550,27550,27550,27550,0
20230616,191900,20458628550,27550,27550,27550,27550,0
20230616,191800,20458628550,27550,27550,27550,27550,0
20230616,191700,20458628550,27550,27550,27550,27550,0
20230616,191600,20458628550,27550,27550,27550,27550,0
20230616,191500,20458628550,27550,27550,27550,27550,0
20230616,191400,20458628550,27550,27550,27550,27550,0
20230616,191300,20458628550,27550,27550,27550,27550,0
20230616,191200,20458628550,27550,27550,27550,27550,0
20230616,191100,20458628550,27550,27550,27550,27550,0
20230616,191000,20458628550,27550,27550,27550,27550,0
20230616,190900,20458628550,27550,27550,27550,27550,0
20230616,190800,20458628550,27550,27550,27550,27550,141338
20230616,190700,20458628550,27550,27550,27550,27550,0
20230616,190600,20458628550,27550,27550,27550,27550,0
20230616,190500,20458628550,27550,27550,27550,27550,0
20230616,190400,20458628550,27550,27550,27550,27550,0
20230616,190300,20458628550,27550,27550,27550,27550,0
20230616,190200,20458628550,27550,27550,27550,27550,0
20230616,190100,20458628550,27550,27550,27550,27550,0
20230616,190000,20458628550,27550,27550,27550,27550,0
20230616,185900,20458628550,27550,27550,27550,27550,0
20230616,185800,20458628550,27550,27550,27550,27550,0
20230616,185700,20458628550,27550,27550,27550,27550,0
20230616,185600,20458628550,27550,27550,27550,27550,0
20230616,185500,20458628550,27550,27550,27550,27550,0
20230616,185400,20458628550,27550,27550,27550,27550,0
20230616,185300,20458628550,27550,27550,27550,27550,0
20230616,185200,20458628550,27550,27550,27550,27550,0
20230616,185100,20458628550,27550,27550,27550,27550,0
20230616,185000,20458628550,27550,27550,27550,27550,0
20230616,184900,20458628550,27550,27550,27550,27550,0
20230616,184800,20458628550,27550,27550,27550,27550,0
20230616,184700,20458628550,27550,27550,27550,27550,0
20230616,184600,20458628550,27550,27550,27550,27550,0
20230616,184500,20458628550,27550,27550,27550,27550,0
20230616,184400,20458628550,27550,27550,27550,27550,0
20230616,184300,20458628550,27550,27550,27550,27550,0
20230616,184200,20458628550,27550,27550,27550,27550,0
20230616,184100,20458628550,27550,27550,27550,27550,0
20230616,184000,20458628550,27550,27550,27550,27550,0
20230616,183900,20458628550,27550,27550,27550,27550,0
20230616,183800,20458628550,27550,27550,27550,27550,141338
20230616,183700,20458628550,27550,27550,27550,27550,0
20230616,183600,20458628550,27550,27550,27550,27550,0
20230616,183500,20458628550,27550,27550,27550,27550,0
20230616,183400,20458628550,27550,27550,27550,27550,0
20230616,183300,20458628550,27550,27550,27550,27550,0
20230616,183200,20458628550,27550,27550,27550,27550,0
20230616,183100,20458628550,27550,27550,27550,27550,0
20230616,183000,20458628550,27550,27550,27550,27550,0
20230616,182900,20458628550,27550,27550,27550,27550,0
20230616,182800,20458628550,27550,27550,27550,27550,0
20230616,182700,20458628550,27550,27550,27550,27550,0
20230616,182600,20458628550,27550,27550,27550,27550,0
20230616,182500,20458628550,27550,27550,27550,27550,0
20230616,182400,20458628550,27550,27550,27550,27550,0
20230616,182300,20458628550,27550,27550,27550,27550,0
20230616,182200,20458628550,27550,27550,27550,27550,0
20230616,182100,20458628550,27550,27550,27550,27550,0
20230616,182000,20458628550,27550,27550,27550,27550,0
20230616,181900,20458628550,27550,27550,27550,27550,0
20230616,181800,20458628550,27550,27550,27550,27550,0
20230616,181700,20458628550,27550,27550,27550,27550,0
20230616,181600,20458628550,27550,27550,27550,27550,0
20230616,181500,20458628550,27550,27550,27550,27550,0
20230616,181400,20458628550,27550,27550,27550,27550,0
20230616,181300,20458628550,27550,27550,27550,27550,0
20230616,181200,20458628550,27550,27550,27550,27550,0
20230616,181100,20458628550,27550,27550,27550,27550,0
20230616,181000,20458628550,27550,27550,27550,27550,0
20230616,180900,20458628550,27550,27550,27550,27550,0
20230616,180800,20458628550,27550,27550,27550,27550,141338
20230616,180700,20458628550,27550,27550,27550,27550,0
20230616,180600,20458628550,27550,27550,27550,27550,0
20230616,180500,20458628550,27550,27550,27550,27550,0
20230616,180400,20458628550,27550,27550,27550,27550,0
20230616,180300,20458628550,27550,27550,27550,27550,0
20230616,180200,20458628550,27550,27550,27550,27550,0
20230616,180100,20458628550,27550,27550,27550,27550,0
20230616,180000,20458628550,27550,27550,27550,27550,0
20230616,175900,20458628550,27550,27550,27550,27550,0
20230616,175800,20458628550,27550,27550,27550,27550,0
20230616,175700,20458628550,27550,27550,27550,27550,0
20230616,175600,20458628550,27550,27550,27550,27550,0
20230616,175500,20458628550,27550,27550,27550,27550,0
20230616,175400,20458628550,27550,27550,27550,27550,0
20230616,175300,20458628550,27550,27550,27550,27550,0
20230616,175200,20458628550,27550,27550,27550,27550,0
20230616,175100,20458628550,27550,27550,27550,27550,0
20230616,175000,20458628550,27550,27550,27550,27550,0
20230616,174900,20458628550,27550,27550,27550,27550,0
20230616,174800,20458628550,27550,27550,27550,27550,0
20230616,174700,20458628550,27550,27550,27550,27550,0
20230616,174600,20458628550,27550,27550,27550,27550,0
20230616,174500,20458628550,27550,27550,27550,27550,0
20230616,174400,20458628550,27550,27550,27550,27550,0
20230616,174300,20458628550,27550,27550,27550,27550,0
20230616,174200,20458628550,27550,27550,27550,27550,0
20230616,174100,20458628550,27550,27550,27550,27550,0
20230616,174000,20458628550,27550,27550,27550,27550,0
20230616,173900,20458628550,27550,27550,27550,27550,0
20230616,173800,20458628550,27550,27550,27550,27550,141338
20230616,173700,20458628550,27550,27550,27550,27550,0
20230616,173600,20458628550,27550,27550,27550,27550,0
20230616,173500,20458628550,27550,27550,27550,27550,0
20230616,173400,20458628550,27550,27550,27550,27550,0
20230616,173300,20458628550,27550,27550,27550,27550,0
20230616,173200,20458628550,27550,27550,27550,27550,0
20230616,173100,20458628550,27550,27550,27550,27550,0
20230616,173000,20458628550,27550,27550,27550,27550,0
20230616,172900,20458628550,27550,27550,27550,27550,0
20230616,172800,20458628550,27550,27550,27550,27550,0
20230616,172700,20458628550,27550,27550,27550,27550,0
20230616,172600,20458628550,27550,27550,27550,27550,0
20230616,172500,20458628550,27550,27550,27550,27550,0
20230616,172400,20458628550,27550,27550,27550,27550,0
20230616,172300,20458628550,27550,27550,27550,27550,0
20230616,172200,20458628550,27550,27550,27550,27550,0
20230616,172100,20458628550,27550,27550,27550,27550,0
20230616,172000,20458628550,27550,27550,27550,27550,0
20230616,171900,20458628550,27550,27550,27550,27550,0
20230616,171800,20458628550,27550,27550,27550,27550,0
20230616,171700,20458628550,27550,27550,27550,27550,0
20230616,171600,20458628550,27550,27550,27550,27550,0
20230616,171500,20458628550,27550,27550,27550,27550,0
20230616,171400,20458628550,27550,27550,27550,27550,0
20230616,171300,20458628550,27550,27550,27550,27550,0
20230616,171200,20458628550,27550,27550,27550,27550,0
20230616,171100,20458628550,27550,27550,27550,27550,0
20230616,171000,20458628550,27550,27550,27550,27550,0
20230616,170900,20458628550,27550,27550,27550,27550,0
20230616,170800,20458628550,27550,27550,27550,27550,141338
20230616,170700,20458628550,27550,27550,27550,27550,0
20230616,170600,20458628550,27550,27550,27550,27550,0
20230616,170500,20458628550,27550,27550,27550,27550,0
20230616,170400,20458628550,27550,27550,27550,27550,0
20230616,170300,20458628550,27550,27550,27550,27550,0
20230616,170200,20458628550,27550,27550,27550,27550,0
20230616,170100,20458628550,27550,27550,27550,27550,0
20230616,170000,20458628550,27550,27550,27550,27550,0
20230616,165900,20458628550,27550,27550,27550,27550,0
20230616,165800,20458628550,27550,27550,27550,27550,0
20230616,165700,20458628550,27550,27550,27550,27550,0
20230616,165600,20458628550,27550,27550,27550,27550,0
20230616,165500,20458628550,27550,27550,27550,27550,0
20230616,165400,20458628550,27550,27550,27550,27550,0
20230616,165300,20458628550,27550,27550,27550,27550,0
20230616,165200,20458628550,27550,27550,27550,27550,0
20230616,165100,20458628550,27550,27550,27550,27550,0
20230616,165000,20458628550,27550,27550,27550,27550,0
20230616,164900,20458628550,27550,27550,27550,27550,0
20230616,164800,20458628550,27550,27550,27550,27550,0
20230616,164700,20458628550,27550,27550,27550,27550,0
20230616,164600,20458628550,27550,27550,27550,27550,0
20230616,164500,20458628550,27550,27550,27550,27550,0
20230616,164400,20458628550,27550,27550,27550,27550,0
20230616,164300,20458628550,27550,27550,27550,27550,0
20230616,164200,20458628550,27550,27550,27550,27550,0
20230616,164100,20458628550,27550,27550,27550,27550,0
20230616,164000,20458628550,27550,27550,27550,27550,0
20230616,163900,20458628550,27550,27550,27550,27550,0
20230616,163800,20458628550,27550,27550,27550,27550,141338
20230616,163700,20458628550,27550,27550,27550,27550,0
20230616,163600,20458628550,27550,27550,27550,27550,0
20230616,163500,20458628550,27550,27550,27550,27550,0
20230616,163400,20458628550,27550,27550,27550,27550,0
20230616,163300,20458628550,27550,27550,27550,27550,0
20230616,163200,20458628550,27550,27550,27550,27550,0
20230616,163100,20458628550,27550,27550,27550,27550,0
20230616,163000,20458628550,27550,27550,27550,27550,0
20230616,162900,20458628550,27550,27550,27550,27550,0
20230616,162800,20458628550,27550,27550,27550,27550,0
20230616,162700,20458628550,27550,27550,27550,27550,0
20230616,162600,20458628550,27550,27550,27550,27550,0
20230616,162500,20458628550,27550,27550,27550,27550,0
20230616,162400,20458628550,27550,27550,27550,27550,0
20230616,162300,20458628550,27550,27550,27550,27550,0
20230616,162200,20458628550,27550,27550,27550,27550,0
20230616,162100,20458628550,27550,27550,27550,27550,0
20230616,162000,20458628550,27550,27550,27550,27550,0
20230616,161900,20458628550,27550,27550,27550,27550,0
20230616,161800,20458628550,27550,27550,27550,27550,0
20230616,161700,20458628550,27550,27550,27550,27550,0
20230616,161600,20458628550,27550,27550,27550,27550,0
20230616,161500,20458628550,27550,27550,27550,27550,0
20230616,161400,20458628550,27550,27550,27550,27550,0
20230616,161300,20458628550,27550,27550,27550,27550,0
20230616,161200,20458628550,27550,27550,27550,27550,0
20230616,161100,20458628550,27550,27550,27550,27550,0
20230616,161000,20458628550,27550,27550,27550,27550,0
20230616,160900,20458628550,27550,27550,27550,27550,0
20230616,160800,20458628550,27550,27550,27550,27550,141338
20230616,160700,20458628550,27550,27550,27550,27550,0
20230616,160600,20458628550,27550,27550,27550,27550,0
20230616,160500,20458628550,27550,27550,27550,27550,0
20230616,160400,20458628550,27550,27550,27550,27550,0
20230616,160300,20458628550,27550,27550,27550,27550,0
20230616,160200,20458628550,27550,27550,27550,27550,0
20230616,160100,20458628550,27550,27550,27550,27550,0
20230616,160000,20458628550,27550,27550,27550,27550,0
20230616,155900,20458628550,27550,27550,27550,27550,0
20230616,155800,20458628550,27550,27550,27550,27550,0
20230616,155700,20458628550,27550,27550,27550,27550,0
20230616,155600,20458628550,27550,27550,27550,27550,0
20230616,155500,20458628550,27550,27550,27550,27550,0
20230616,155400,20458628550,27550,27550,27550,27550,0
20230616,155300,20458628550,27550,27550,27550,27550,0
20230616,155200,20458628550,27550,27550,27550,27550,0
20230616,155100,20458628550,27550,27550,27550,27550,0
20230616,155000,20458628550,27550,27550,27550,27550,0
20230616,154900,20458628550,27550,27550,27550,27550,0
20230616,154800,20458628550,27550,27550,27550,27550,0
20230616,154700,20458628550,27550,27550,27550,27550,0
20230616,154600,20458628550,27550,27550,27550,27550,0
20230616,154500,20458628550,27550,27550,27550,27550,0
20230616,154400,20458628550,27550,27550,27550,27550,0
20230616,154300,20458628550,27550,27550,27550,27550,0
20230616,154200,20458628550,27550,27550,27550,27550,0
20230616,154100,20458628550,27550,27550,27550,27550,0
20230616,154000,20458628550,27550,27550,27550,27550,0
20230616,153900,20458628550,27550,27550,27550,27550,0
20230616,153800,20458628550,27550,27550,27550,27550,141338
20230616,153700,20458628550,27550,27550,27550,27550,0
20230616,153600,20458628550,27550,27550,27550,27550,0
20230616,153500,20458628550,27550,27550,27550,27550,0
20230616,153400,20458628550,27550,27550,27550,27550,0
20230616,153300,20458628550,27550,27550,27550,27550,0
20230616,153200,20458628550,27550,27550,27550,27550,0
20230616,153100,20458628550,27550,27550,27550,27550,0
20230616,153000,20458628550,27550,27550,27550,27550,141338
20230616,152900,16564766650,27600,27600,27600,27600,0
20230616,152800,16564766650,27600,27600,27600,27600,0
20230616,152700,16564766650,27600,27600,27600,27600,0
20230616,152600,16564766650,27600,27600,27600,27600,0
20230616,152500,16564766650,27600,27600,27600,27600,0
20230616,152400,16564766650,27600,27600,27600,27600,0
20230616,152300,16564766650,27600,27600,27600,27600,0
20230616,152200,16564766650,27600,27600,27600,27600,0
20230616,152100,16564766650,27600,27600,27600,27600,0
20230616,152000,16564766650,27600,27600,27600,27600,0
20230616,151900,16564766650,27600,27500,27600,27500,7969
20230616,151800,16345253150,27500,27550,27550,27450,1945
20230616,151700,16291760300,27500,27500,27550,27450,3442
20230616,151600,16197120550,27500,27500,27550,27500,4247
20230616,151500,16080327750,27550,27600,27600,27500,3577
20230616,151400,15981850700,27600,27550,27600,27550,942
20230616,151300,15955897900,27600,27550,27600,27550,780
20230616,151200,15934383450,27550,27550,27650,27500,6091
20230616,151100,15766469250,27550,27500,27550,27500,1313
20230616,151000,15730335550,27500,27500,27550,27450,15775
20230616,150900,15296535850,27500,27550,27550,27500,1509
20230616,150800,15255029850,27500,27550,27600,27500,1096
20230616,150700,15224862600,27550,27550,27600,27550,2341
20230616,150600,15160345150,27550,27550,27600,27550,1234
20230616,150500,15126317600,27550,27550,27600,27550,1436
20230616,150400,15086745150,27600,27550,27600,27550,642
20230616,150300,15069055150,27550,27600,27600,27550,2838
20230616,150200,14990727650,27600,27550,27600,27550,538
20230616,150100,14975890500,27550,27550,27600,27500,6143
20230616,150000,14806663950,27550,27550,27600,27550,1074
20230616,145900,14777062600,27550,27600,27600,27550,488
20230616,145800,14763611150,27600,27600,27600,27550,1246
20230616,145700,14729268800,27550,27600,27600,27550,232
20230616,145600,14722868500,27600,27600,27600,27550,337
20230616,145500,14713582550,27550,27500,27600,27450,8905
20230616,145400,14468594600,27450,27550,27550,27450,5221
20230616,145300,14325005500,27550,27550,27600,27550,1733
20230616,145200,14277259800,27550,27600,27600,27550,1228
20230616,145100,14243413150,27550,27550,27600,27550,581
20230616,145000,14227394200,27550,27550,27600,27550,715
20230616,144900,14207687850,27550,27550,27600,27550,884
20230616,144800,14183318550,27600,27600,27600,27550,466
20230616,144700,14170472700,27600,27550,27600,27550,481
20230616,144600,14157209950,27600,27600,27600,27550,107
20230616,144500,14154258250,27600,27550,27600,27550,327
20230616,144400,14145245950,27550,27500,27650,27500,12268
20230616,144300,13807035500,27500,27500,27550,27450,2477
20230616,144200,13738917400,27500,27500,27550,27500,1789
20230616,144100,13689719350,27550,27500,27550,27500,1122
20230616,144000,13658863650,27500,27500,27550,27500,781
20230616,143900,13637384700,27500,27550,27550,27500,749
20230616,143800,13616785050,27500,27500,27550,27500,1293
20230616,143700,13581225900,27500,27500,27550,27500,811
20230616,143600,13558917350,27500,27500,27550,27500,1976
20230616,143500,13504575950,27500,27500,27550,27500,1122
20230616,143400,13473720050,27550,27550,27550,27500,1217
20230616,143300,13440249450,27500,27550,27550,27500,1998
20230616,143200,13385303150,27500,27500,27550,27500,1080
20230616,143100,13355597100,27500,27550,27600,27500,1894
20230616,143000,13303449250,27600,27550,27600,27550,3880
20230616,142900,13196547200,27550,27550,27600,27550,1024
20230616,142800,13168330200,27600,27550,27600,27550,1030
20230616,142700,13139951350,27600,27600,27600,27550,1138
20230616,142600,13108589250,27550,27550,27600,27550,802
20230616,142500,13086493050,27550,27550,27600,27550,904
20230616,142400,13061568650,27600,27600,27600,27550,401
20230616,142300,13050506750,27550,27550,27600,27550,558
20230616,142200,13035107350,27550,27550,27600,27550,164
20230616,142100,13030587950,27600,27550,27600,27550,133
20230616,142000,13026918300,27550,27550,27600,27550,36
20230616,141900,13025925350,27600,27600,27600,27550,119
20230616,141800,13022641350,27550,27600,27600,27550,1171
20230616,141700,12990333200,27600,27600,27600,27550,366
20230616,141600,12980236950,27550,27550,27600,27550,355
20230616,141500,12970455950,27550,27550,27600,27500,7017
20230616,141400,12777139100,27550,27550,27600,27550,713
20230616,141300,12757495300,27550,27550,27600,27550,1310
20230616,141200,12721401250,27550,27550,27600,27550,577
20230616,141100,12705503750,27550,27550,27600,27550,1467
20230616,141000,12665085500,27550,27550,27600,27550,2980
20230616,140900,12582985950,27600,27650,27700,27550,4602
20230616,140800,12455912200,27650,27750,27800,27650,7091
20230616,140700,12259215950,27750,27750,27800,27750,1535
20230616,140600,12216604350,27750,27800,27800,27750,956
20230616,140500,12190030900,27800,27800,27800,27750,1805
20230616,140400,12139924900,27800,27800,27800,27750,441
20230616,140300,12127667950,27800,27700,27800,27700,8836
20230616,140200,11882444700,27750,27700,27750,27650,2713
20230616,140100,11807225500,27700,27600,27700,27600,3945
20230616,140000,11698115050,27600,27600,27650,27550,4323
20230616,135900,11578749600,27600,27600,27650,27600,814
20230616,135800,11556283150,27600,27650,27650,27600,1946
20230616,135700,11502563850,27650,27600,27650,27600,1606
20230616,135600,11458228400,27600,27600,27650,27600,122
20230616,135500,11454855900,27650,27600,27650,27600,295
20230616,135400,11446704050,27600,27650,27650,27600,106
20230616,135300,11443774200,27600,27650,27650,27600,679
20230616,135200,11425000050,27650,27650,27650,27600,1112
20230616,135100,11394257900,27650,27650,27700,27600,884
20230616,135000,11369813850,27650,27650,27700,27650,586
20230616,134900,11353607900,27650,27650,27700,27650,63
20230616,134800,11351865650,27650,27700,27700,27650,2248
20230616,134700,11289638350,27650,27700,27700,27650,562
20230616,134600,11274092800,27700,27650,27700,27650,497
20230616,134500,11260343200,27650,27700,27700,27650,95
20230616,134400,11257713400,27700,27700,27750,27650,671
20230616,134300,11239146300,27700,27700,27750,27700,180
20230616,134200,11234159250,27750,27700,27750,27700,418
20230616,134100,11222573850,27750,27750,27750,27700,263
20230616,134000,11215286200,27750,27700,27750,27700,292
20230616,133900,11207196300,27650,27700,27750,27650,4578
20230616,133800,11080465000,27650,27700,27700,27650,846
20230616,133700,11057072000,27650,27650,27700,27650,834
20230616,133600,11034005600,27700,27700,27750,27650,1635
20230616,133500,10988717250,27750,27750,27750,27700,131
20230616,133400,10985087800,27700,27700,27750,27700,90
20230616,133300,10982593950,27750,27750,27750,27700,552
20230616,133200,10967295950,27750,27750,27750,27700,331
20230616,133100,10958119200,27700,27750,27750,27700,152
20230616,133000,10953908100,27750,27700,27750,27700,602
20230616,132900,10937230200,27750,27700,27750,27700,488
20230616,132800,10923711100,27700,27550,27750,27550,8534
20230616,132700,10687221350,27600,27600,27700,27550,4245
20230616,132600,10570006000,27600,27600,27650,27600,1163
20230616,132500,10537901700,27650,27600,27650,27600,952
20230616,132400,10511621600,27600,27600,27650,27600,829
20230616,132300,10488733050,27650,27600,27650,27600,906
20230616,132200,10463722350,27650,27600,27650,27600,867
20230616,132100,10439788400,27600,27600,27650,27600,1589
20230616,132000,10395915150,27600,27650,27650,27600,1054
20230616,131900,10366816550,27600,27600,27650,27600,980
20230616,131800,10339762950,27600,27600,27650,27600,753
20230616,131700,10318972100,27600,27600,27650,27600,629
20230616,131600,10301609350,27650,27600,27650,27600,790
20230616,131500,10279797100,27600,27600,27650,27600,2839
20230616,131400,10201378600,27600,27600,27650,27600,347
20230616,131300,10191801300,27600,27650,27700,27600,371
20230616,131200,10181549100,27650,27600,27700,27600,247
20230616,131100,10174722900,27600,27650,27700,27600,5332
20230616,131000,10027235950,27700,27650,27700,27650,184
20230616,130900,10022146750,27700,27650,27700,27650,374
20230616,130800,10011794400,27700,27700,27700,27650,150
20230616,130700,10007639500,27700,27700,27700,27650,543
20230616,130600,9992601900,27700,27700,27700,27650,624
20230616,130500,9975327150,27700,27700,27700,27700,1787
20230616,130400,9925827250,27650,27700,27700,27650,307
20230616,130300,9917324300,27700,27700,27700,27650,4451
20230616,130200,9794066100,27700,27650,27700,27600,4463
20230616,130100,9670658050,27650,27650,27650,27600,415
20230616,130000,9659183500,27650,27650,27650,27600,3323
20230616,125900,9567325500,27650,27600,27650,27550,3741
20230616,125800,9464074600,27600,27600,27600,27550,265
20230616,125700,9456760800,27550,27600,27600,27550,246
20230616,125600,9449971500,27600,27550,27600,27550,566
20230616,125500,9434355750,27600,27450,27600,27450,4942
20230616,125400,9298390700,27500,27500,27500,27450,85
20230616,125300,9296054100,27500,27500,27500,27500,188
20230616,125200,9290884100,27500,27600,27600,27500,2214
20230616,125100,9229935200,27550,27550,27600,27500,1717
20230616,125000,9182616350,27550,27550,27550,27500,117
20230616,124900,9179393100,27550,27550,27550,27500,85
20230616,124800,9177052000,27500,27550,27550,27450,128
20230616,124700,9173529800,27550,27500,27600,27450,5283
20230616,124600,9028071550,27500,27550,27550,27450,2460
20230616,124500,8960357700,27550,27450,27550,27400,5190
20230616,124400,8817705800,27450,27450,27550,27400,7188
20230616,124300,8620340250,27450,27450,27450,27400,291
20230616,124200,8612361100,27450,27450,27450,27400,241
20230616,124100,8605757050,27450,27450,27450,27400,191
20230616,124000,8600517850,27450,27450,27450,27400,436
20230616,123900,8588553350,27400,27450,27450,27400,207
20230616,123800,8582880800,27400,27400,27450,27400,415
20230616,123700,8571499850,27450,27450,27450,27400,167
20230616,123600,8566922100,27450,27450,27450,27400,313
20230616,123500,8558339000,27450,27450,27450,27400,497
20230616,123400,8544708100,27400,27450,27450,27400,477
20230616,123300,8531627250,27400,27450,27450,27400,332
20230616,123200,8522524450,27400,27450,27450,27400,513
20230616,123100,8508457700,27450,27450,27450,27400,388
20230616,123000,8497821650,27400,27450,27450,27400,634
20230616,122900,8480429050,27400,27400,27450,27400,270
20230616,122800,8473029350,27450,27450,27450,27400,270
20230616,122700,8465623550,27450,27450,27450,27400,448
20230616,122600,8453334650,27450,27450,27450,27400,121
20230616,122500,8450013300,27400,27450,27450,27400,41
20230616,122400,8448888900,27450,27450,27450,27450,85
20230616,122300,8446555650,27450,27450,27450,27400,221
20230616,122200,8440489500,27450,27450,27450,27400,877
20230616,122100,8416441550,27450,27450,27450,27400,182
20230616,122000,8411445800,27450,27450,27450,27400,216
20230616,121900,8405523250,27400,27450,27450,27400,346
20230616,121800,8396036400,27450,27450,27450,27400,330
20230616,121700,8386988000,27450,27400,27450,27400,642
20230616,121600,8369373550,27450,27400,27450,27400,818
20230616,121500,8346931800,27450,27400,27450,27400,143
20230616,121400,8343009450,27400,27450,27450,27400,580
20230616,121300,8327109800,27400,27450,27450,27400,353
20230616,121200,8317431350,27400,27400,27450,27400,1320
20230616,121100,8281230500,27400,27450,27450,27400,397
20230616,121000,8270341050,27450,27450,27450,27400,174
20230616,120900,8265566100,27400,27550,27550,27400,7153
20230616,120800,8069312450,27550,27550,27550,27500,38
20230616,120700,8068266550,27550,27550,27550,27550,168
20230616,120600,8063638150,27550,27500,27550,27500,38
20230616,120500,8062592300,27550,27550,27550,27550,147
20230616,120400,8058542450,27550,27500,27550,27450,2101
20230616,120300,8000754400,27500,27500,27500,27450,775
20230616,120200,7979443050,27450,27450,27500,27450,146
20230616,120100,7975431100,27500,27500,27500,27450,116
20230616,120000,7972241600,27500,27450,27500,27450,238
20230616,115900,7965697550,27450,27500,27500,27450,110
20230616,115800,7962672700,27450,27500,27500,27450,319
20230616,115700,7953900750,27450,27500,27500,27450,103
20230616,115600,7951068450,27500,27500,27500,27450,186
20230616,115500,7945954200,27500,27450,27500,27450,136
20230616,115400,7942215400,27500,27450,27500,27400,801
20230616,115300,7920225900,27450,27450,27450,27400,6719
20230616,115200,7735854350,27450,27450,27450,27450,179
20230616,115100,7730940800,27450,27400,27450,27400,362
20230616,115000,7721011850,27400,27450,27450,27400,2879
20230616,114900,7642022750,27450,27400,27450,27400,1328
20230616,114800,7605585000,27400,27400,27450,27400,344
20230616,114700,7596157200,27400,27450,27450,27400,368
20230616,114600,7586066900,27400,27450,27450,27400,412
20230616,114500,7574777600,27450,27450,27450,27400,288
20230616,114400,7566882200,27450,27400,27450,27400,301
20230616,114300,7558629950,27400,27400,27450,27400,185
20230616,114200,7553560750,27450,27450,27450,27400,262
20230616,114100,7546369000,27450,27400,27450,27400,1817
20230616,114000,7496496250,27450,27450,27450,27400,104
20230616,113900,7493642450,27450,27450,27450,27450,100
20230616,113800,7490897450,27450,27450,27450,27400,128
20230616,113700,7487384100,27400,27400,27450,27400,159
20230616,113600,7483020300,27400,27450,27450,27400,5
20230616,113500,7482883250,27450,27400,27450,27400,39
20230616,113400,7481814600,27400,27400,27450,27350,7432
20230616,113300,7278171450,27350,27400,27400,27350,121
20230616,113200,7274856250,27400,27400,27400,27350,253
20230616,113100,7267924550,27350,27350,27350,27350,9
20230616,113000,7267678400,27400,27400,27400,27350,130
20230616,112900,7264116450,27350,27400,27400,27350,1083
20230616,112800,7234443250,27350,27400,27400,27350,178
20230616,112700,7229570400,27350,27400,27400,27350,2244
20230616,112600,7168109700,27400,27350,27400,27350,1168
20230616,112500,7136113650,27350,27350,27400,27350,556
20230616,112400,7120900950,27350,27400,27400,27350,405
20230616,112300,7109818600,27350,27400,27400,27350,207
20230616,112200,7104153450,27350,27350,27400,27350,423
20230616,112100,7092581600,27350,27400,27400,27350,316
20230616,112000,7083933550,27350,27350,27400,27350,370
20230616,111900,7073808050,27400,27350,27400,27350,365
20230616,111800,7063815000,27350,27400,27400,27350,211
20230616,111700,7058043450,27400,27400,27400,27350,511
20230616,111600,7044058750,27350,27400,27400,27350,363
20230616,111500,7034123850,27400,27400,27400,27350,3188
20230616,111400,6946925450,27350,27400,27400,27350,119
20230616,111300,6943670050,27400,27400,27400,27350,749
20230616,111200,6923181800,27400,27400,27400,27350,6373
20230616,111100,6748561850,27400,27450,27450,27400,217
20230616,111000,6742605900,27450,27450,27450,27400,10
20230616,110900,6742331550,27450,27400,27450,27400,174
20230616,110800,6737556300,27400,27400,27450,27400,327
20230616,110700,6728595950,27400,27450,27500,27400,1467
20230616,110600,6688323500,27450,27450,27500,27450,976
20230616,110500,6661499500,27500,27350,27500,27350,13593
20230616,110400,6288837650,27400,27400,27400,27400,910
20230616,110300,6263903650,27400,27400,27400,27350,323
20230616,110200,6255056800,27400,27350,27400,27350,1148
20230616,110100,6223601950,27400,27400,27400,27350,420
20230616,110000,6212114300,27400,27400,27400,27350,248
20230616,105900,6205319600,27400,27350,27400,27350,34
20230616,105800,6204388400,27400,27400,27400,27350,119
20230616,105700,6201128350,27350,27400,27400,27350,112
20230616,105600,6198060250,27400,27350,27400,27350,2099
20230616,105500,6140552250,27350,27350,27400,27350,443
20230616,105400,6128425150,27400,27400,27400,27350,325
20230616,105300,6119535450,27400,27350,27400,27350,389
20230616,105200,6108889600,27350,27350,27400,27350,521
20230616,105100,6094628350,27350,27400,27400,27350,317
20230616,105000,6085951000,27350,27400,27400,27350,966
20230616,104900,6059527350,27400,27350,27400,27350,431
20230616,104800,6047734050,27400,27350,27400,27350,575
20230616,104700,6031985000,27400,27350,27400,27350,665
20230616,104600,6013779850,27400,27350,27400,27350,247
20230616,104500,6007022550,27400,27400,27400,27350,387
20230616,104400,5996428800,27400,27400,27400,27350,311
20230616,104300,5987916950,27400,27350,27400,27350,531
20230616,104200,5973380900,27350,27350,27400,27350,190
20230616,104100,5968182900,27400,27350,27400,27350,324
20230616,104000,5959314400,27350,27400,27400,27350,458
20230616,103900,5946782950,27350,27350,27400,27350,359
20230616,103800,5936962600,27400,27400,27400,27350,564
20230616,103700,5921527900,27400,27400,27400,27350,330
20230616,103600,5912498200,27350,27350,27400,27350,515
20230616,103500,5898407850,27400,27400,27400,27350,201
20230616,103400,5892909700,27400,27350,27400,27350,3267
20230616,103300,5803552550,27400,27350,27400,27350,359
20230616,103200,5793731100,27350,27350,27400,27350,1262
20230616,103100,5759175400,27350,27400,27400,27350,492
20230616,103000,5745713900,27400,27450,27450,27350,8145
20230616,102900,5522549700,27450,27400,27450,27400,425
20230616,102800,5510897200,27400,27450,27450,27400,315
20230616,102700,5502261450,27450,27400,27450,27400,748
20230616,102600,5481758800,27400,27450,27450,27400,653
20230616,102500,5463860150,27450,27450,27450,27400,238
20230616,102400,5457328050,27450,27400,27450,27400,80
20230616,102300,5455132550,27450,27450,27450,27400,343
20230616,102200,5445717550,27450,27450,27450,27450,47
20230616,102100,5444427400,27400,27450,27450,27400,2579
20230616,102000,5373642150,27450,27400,27450,27400,678
20230616,101900,5355055650,27400,27450,27450,27400,2297
20230616,101800,5292051000,27450,27450,27450,27400,1410
20230616,101700,5253363000,27450,27450,27450,27400,225
20230616,101600,5247187000,27450,27400,27450,27400,262
20230616,101500,5240007900,27400,27450,27450,27400,259
20230616,101400,5232907100,27450,27400,27450,27400,287
20230616,101300,5225039450,27400,27400,27450,27400,721
20230616,101200,5205265450,27400,27450,27450,27400,24
20230616,101100,5204607750,27450,27450,27450,27400,10696
20230616,101000,4911172750,27450,27450,27500,27450,182
20230616,100900,4906171150,27500,27450,27500,27450,184
20230616,100800,4901115350,27500,27500,27500,27450,229
20230616,100700,4894819650,27450,27500,27500,27450,61
20230616,100600,4893144750,27500,27500,27500,27450,680
20230616,100500,4874447400,27450,27450,27500,27450,5869
20230616,100400,4713327450,27400,27450,27450,27400,1209
20230616,100300,4680140850,27450,27400,27450,27400,546
20230616,100200,4665163150,27450,27450,27450,27400,1315
20230616,100100,4629066450,27450,27400,27450,27400,173
20230616,100000,4624317800,27450,27450,27450,27400,823
20230616,095900,4601736400,27400,27450,27450,27400,1208
20230616,095800,4568612050,27400,27400,27450,27400,856
20230616,095700,4545133400,27400,27400,27450,27400,312
20230616,095600,4536583050,27400,27450,27450,27400,906
20230616,095500,4511741300,27450,27450,27450,27400,984
20230616,095400,4484755750,27400,27450,27450,27400,372
20230616,095300,4474562400,27450,27450,27450,27450,3983
20230616,095200,4365229050,27500,27500,27500,27450,494
20230616,095100,4351661050,27450,27500,27500,27450,1135
20230616,095000,4320494850,27500,27500,27500,27500,467
20230616,094900,4307652350,27500,27500,27500,27500,123
20230616,094800,4304269850,27500,27500,27500,27450,1696
20230616,094700,4257650200,27500,27450,27500,27450,572
20230616,094600,4241948750,27450,27500,27500,27450,3860
20230616,094500,4135825800,27500,27500,27550,27500,222
20230616,094400,4129718000,27550,27550,27550,27500,409
20230616,094300,4118469550,27500,27550,27550,27500,3954
20230616,094200,4009729550,27550,27550,27600,27550,3971
20230616,094100,3900322550,27550,27550,27600,27550,727
20230616,094000,3880276900,27600,27550,27600,27550,373
20230616,093900,3869998400,27550,27600,27600,27550,259
20230616,093800,3862861400,27600,27600,27600,27550,2390
20230616,093700,3796908050,27600,27700,27700,27600,3369
20230616,093600,3703757050,27700,27700,27700,27650,309
20230616,093500,3695198200,27700,27650,27700,27650,268
20230616,093400,3687776650,27700,27650,27700,27650,359
20230616,093300,3677832400,27700,27650,27700,27650,124
20230616,093200,3674399050,27650,27700,27700,27650,103
20230616,093100,3671546450,27650,27650,27700,27650,5620
20230616,093000,3516145000,27600,27600,27650,27550,3603
20230616,092900,3416684200,27600,27550,27600,27550,429
20230616,092800,3404844300,27550,27600,27600,27550,1293
20230616,092700,3369219200,27600,27550,27600,27550,1005
20230616,092600,3341530000,27550,27600,27600,27550,259
20230616,092500,3334386950,27550,27600,27600,27550,2351
20230616,092400,3269503100,27600,27600,27650,27600,1037
20230616,092300,3240866900,27600,27600,27650,27550,2395
20230616,092200,3174764900,27600,27650,27650,27600,7500
20230616,092100,2967553650,27650,27700,27750,27650,5773
20230616,092000,2807785800,27700,27800,27850,27700,2392
20230616,091900,2741385250,27800,27750,27850,27750,1865
20230616,091800,2689553300,27800,27800,27850,27750,6991
20230616,091700,2495176950,27800,27750,27800,27700,2583
20230616,091600,2423522400,27750,27800,27800,27750,1811
20230616,091500,2373255750,27750,27800,27800,27750,2188
20230616,091400,2312513500,27800,27750,27850,27750,18924
20230616,091300,1786512600,27750,27700,27750,27700,7353
20230616,091200,1582468350,27700,27700,27750,27700,1167
20230616,091100,1550127100,27700,27700,27700,27650,4084
20230616,091000,1437071550,27700,27650,27700,27600,4287
20230616,090900,1318466400,27650,27650,27650,27600,716
20230616,090800,1298669650,27650,27650,27700,27600,1502
20230616,090700,1257126250,27650,27650,27700,27600,3362
20230616,090600,1164147050,27650,27650,27700,27650,1738
20230616,090500,1116074150,27650,27650,27700,27650,2553
20230616,090400,1045471050,27700,27650,27700,27600,2007
20230616,090300,989904650,27650,27750,27750,27600,3375
20230616,090200,896522600,27750,27650,27750,27650,5984
20230616,090100,730879800,27700,27500,27700,27450,4314
20230616,090000,611768800,27500,27400,27600,27400,22229