KissMeData/083450/min/candle-20230616.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,194300,3303466500,28400,28400,28400,28400,1500
20230616,194200,3303466500,28400,28400,28400,28400,0
20230616,194100,3303466500,28400,28400,28400,28400,0
20230616,194000,3303466500,28400,28400,28400,28400,0
20230616,193900,3303466500,28400,28400,28400,28400,0
20230616,193800,3303466500,28400,28400,28400,28400,0
20230616,193700,3303466500,28400,28400,28400,28400,0
20230616,193600,3303466500,28400,28400,28400,28400,0
20230616,193500,3303466500,28400,28400,28400,28400,0
20230616,193400,3303466500,28400,28400,28400,28400,0
20230616,193300,3303466500,28400,28400,28400,28400,0
20230616,193200,3303466500,28400,28400,28400,28400,0
20230616,193100,3303466500,28400,28400,28400,28400,0
20230616,193000,3303466500,28400,28400,28400,28400,0
20230616,192900,3303466500,28400,28400,28400,28400,0
20230616,192800,3303466500,28400,28400,28400,28400,0
20230616,192700,3303466500,28400,28400,28400,28400,0
20230616,192600,3303466500,28400,28400,28400,28400,0
20230616,192500,3303466500,28400,28400,28400,28400,0
20230616,192400,3303466500,28400,28400,28400,28400,0
20230616,192300,3303466500,28400,28400,28400,28400,0
20230616,192200,3303466500,28400,28400,28400,28400,0
20230616,192100,3303466500,28400,28400,28400,28400,0
20230616,192000,3303466500,28400,28400,28400,28400,0
20230616,191900,3303466500,28400,28400,28400,28400,0
20230616,191800,3303466500,28400,28400,28400,28400,0
20230616,191700,3303466500,28400,28400,28400,28400,0
20230616,191600,3303466500,28400,28400,28400,28400,0
20230616,191500,3303466500,28400,28400,28400,28400,0
20230616,191400,3303466500,28400,28400,28400,28400,0
20230616,191300,3303466500,28400,28400,28400,28400,1500
20230616,191200,3303466500,28400,28400,28400,28400,0
20230616,191100,3303466500,28400,28400,28400,28400,0
20230616,191000,3303466500,28400,28400,28400,28400,0
20230616,190900,3303466500,28400,28400,28400,28400,0
20230616,190800,3303466500,28400,28400,28400,28400,0
20230616,190700,3303466500,28400,28400,28400,28400,0
20230616,190600,3303466500,28400,28400,28400,28400,0
20230616,190500,3303466500,28400,28400,28400,28400,0
20230616,190400,3303466500,28400,28400,28400,28400,0
20230616,190300,3303466500,28400,28400,28400,28400,0
20230616,190200,3303466500,28400,28400,28400,28400,0
20230616,190100,3303466500,28400,28400,28400,28400,0
20230616,190000,3303466500,28400,28400,28400,28400,0
20230616,185900,3303466500,28400,28400,28400,28400,0
20230616,185800,3303466500,28400,28400,28400,28400,0
20230616,185700,3303466500,28400,28400,28400,28400,0
20230616,185600,3303466500,28400,28400,28400,28400,0
20230616,185500,3303466500,28400,28400,28400,28400,0
20230616,185400,3303466500,28400,28400,28400,28400,0
20230616,185300,3303466500,28400,28400,28400,28400,0
20230616,185200,3303466500,28400,28400,28400,28400,0
20230616,185100,3303466500,28400,28400,28400,28400,0
20230616,185000,3303466500,28400,28400,28400,28400,0
20230616,184900,3303466500,28400,28400,28400,28400,0
20230616,184800,3303466500,28400,28400,28400,28400,0
20230616,184700,3303466500,28400,28400,28400,28400,0
20230616,184600,3303466500,28400,28400,28400,28400,0
20230616,184500,3303466500,28400,28400,28400,28400,0
20230616,184400,3303466500,28400,28400,28400,28400,0
20230616,184300,3303466500,28400,28400,28400,28400,1500
20230616,184200,3303466500,28400,28400,28400,28400,0
20230616,184100,3303466500,28400,28400,28400,28400,0
20230616,184000,3303466500,28400,28400,28400,28400,0
20230616,183900,3303466500,28400,28400,28400,28400,0
20230616,183800,3303466500,28400,28400,28400,28400,0
20230616,183700,3303466500,28400,28400,28400,28400,0
20230616,183600,3303466500,28400,28400,28400,28400,0
20230616,183500,3303466500,28400,28400,28400,28400,0
20230616,183400,3303466500,28400,28400,28400,28400,0
20230616,183300,3303466500,28400,28400,28400,28400,0
20230616,183200,3303466500,28400,28400,28400,28400,0
20230616,183100,3303466500,28400,28400,28400,28400,0
20230616,183000,3303466500,28400,28400,28400,28400,0
20230616,182900,3303466500,28400,28400,28400,28400,0
20230616,182800,3303466500,28400,28400,28400,28400,0
20230616,182700,3303466500,28400,28400,28400,28400,0
20230616,182600,3303466500,28400,28400,28400,28400,0
20230616,182500,3303466500,28400,28400,28400,28400,0
20230616,182400,3303466500,28400,28400,28400,28400,0
20230616,182300,3303466500,28400,28400,28400,28400,0
20230616,182200,3303466500,28400,28400,28400,28400,0
20230616,182100,3303466500,28400,28400,28400,28400,0
20230616,182000,3303466500,28400,28400,28400,28400,0
20230616,181900,3303466500,28400,28400,28400,28400,0
20230616,181800,3303466500,28400,28400,28400,28400,0
20230616,181700,3303466500,28400,28400,28400,28400,0
20230616,181600,3303466500,28400,28400,28400,28400,0
20230616,181500,3303466500,28400,28400,28400,28400,0
20230616,181400,3303466500,28400,28400,28400,28400,0
20230616,181300,3303466500,28400,28400,28400,28400,1500
20230616,181200,3303466500,28400,28400,28400,28400,0
20230616,181100,3303466500,28400,28400,28400,28400,0
20230616,181000,3303466500,28400,28400,28400,28400,0
20230616,180900,3303466500,28400,28400,28400,28400,0
20230616,180800,3303466500,28400,28400,28400,28400,0
20230616,180700,3303466500,28400,28400,28400,28400,0
20230616,180600,3303466500,28400,28400,28400,28400,0
20230616,180500,3303466500,28400,28400,28400,28400,0
20230616,180400,3303466500,28400,28400,28400,28400,0
20230616,180300,3303466500,28400,28400,28400,28400,0
20230616,180200,3303466500,28400,28400,28400,28400,0
20230616,180100,3303466500,28400,28400,28400,28400,0
20230616,180000,3303466500,28400,28400,28400,28400,0
20230616,175900,3303466500,28400,28400,28400,28400,0
20230616,175800,3303466500,28400,28400,28400,28400,0
20230616,175700,3303466500,28400,28400,28400,28400,0
20230616,175600,3303466500,28400,28400,28400,28400,0
20230616,175500,3303466500,28400,28400,28400,28400,0
20230616,175400,3303466500,28400,28400,28400,28400,0
20230616,175300,3303466500,28400,28400,28400,28400,0
20230616,175200,3303466500,28400,28400,28400,28400,0
20230616,175100,3303466500,28400,28400,28400,28400,0
20230616,175000,3303466500,28400,28400,28400,28400,0
20230616,174900,3303466500,28400,28400,28400,28400,0
20230616,174800,3303466500,28400,28400,28400,28400,0
20230616,174700,3303466500,28400,28400,28400,28400,0
20230616,174600,3303466500,28400,28400,28400,28400,0
20230616,174500,3303466500,28400,28400,28400,28400,0
20230616,174400,3303466500,28400,28400,28400,28400,0
20230616,174300,3303466500,28400,28400,28400,28400,1500
20230616,174200,3303466500,28400,28400,28400,28400,0
20230616,174100,3303466500,28400,28400,28400,28400,0
20230616,174000,3303466500,28400,28400,28400,28400,0
20230616,173900,3303466500,28400,28400,28400,28400,0
20230616,173800,3303466500,28400,28400,28400,28400,0
20230616,173700,3303466500,28400,28400,28400,28400,0
20230616,173600,3303466500,28400,28400,28400,28400,0
20230616,173500,3303466500,28400,28400,28400,28400,0
20230616,173400,3303466500,28400,28400,28400,28400,0
20230616,173300,3303466500,28400,28400,28400,28400,0
20230616,173200,3303466500,28400,28400,28400,28400,0
20230616,173100,3303466500,28400,28400,28400,28400,0
20230616,173000,3303466500,28400,28400,28400,28400,0
20230616,172900,3303466500,28400,28400,28400,28400,0
20230616,172800,3303466500,28400,28400,28400,28400,0
20230616,172700,3303466500,28400,28400,28400,28400,0
20230616,172600,3303466500,28400,28400,28400,28400,0
20230616,172500,3303466500,28400,28400,28400,28400,0
20230616,172400,3303466500,28400,28400,28400,28400,0
20230616,172300,3303466500,28400,28400,28400,28400,0
20230616,172200,3303466500,28400,28400,28400,28400,0
20230616,172100,3303466500,28400,28400,28400,28400,0
20230616,172000,3303466500,28400,28400,28400,28400,0
20230616,171900,3303466500,28400,28400,28400,28400,0
20230616,171800,3303466500,28400,28400,28400,28400,0
20230616,171700,3303466500,28400,28400,28400,28400,0
20230616,171600,3303466500,28400,28400,28400,28400,0
20230616,171500,3303466500,28400,28400,28400,28400,0
20230616,171400,3303466500,28400,28400,28400,28400,0
20230616,171300,3303466500,28400,28400,28400,28400,1500
20230616,171200,3303466500,28400,28400,28400,28400,0
20230616,171100,3303466500,28400,28400,28400,28400,0
20230616,171000,3303466500,28400,28400,28400,28400,0
20230616,170900,3303466500,28400,28400,28400,28400,0
20230616,170800,3303466500,28400,28400,28400,28400,0
20230616,170700,3303466500,28400,28400,28400,28400,0
20230616,170600,3303466500,28400,28400,28400,28400,0
20230616,170500,3303466500,28400,28400,28400,28400,0
20230616,170400,3303466500,28400,28400,28400,28400,0
20230616,170300,3303466500,28400,28400,28400,28400,0
20230616,170200,3303466500,28400,28400,28400,28400,0
20230616,170100,3303466500,28400,28400,28400,28400,0
20230616,170000,3303466500,28400,28400,28400,28400,0
20230616,165900,3303466500,28400,28400,28400,28400,0
20230616,165800,3303466500,28400,28400,28400,28400,0
20230616,165700,3303466500,28400,28400,28400,28400,0
20230616,165600,3303466500,28400,28400,28400,28400,0
20230616,165500,3303466500,28400,28400,28400,28400,0
20230616,165400,3303466500,28400,28400,28400,28400,0
20230616,165300,3303466500,28400,28400,28400,28400,0
20230616,165200,3303466500,28400,28400,28400,28400,0
20230616,165100,3303466500,28400,28400,28400,28400,0
20230616,165000,3303466500,28400,28400,28400,28400,0
20230616,164900,3303466500,28400,28400,28400,28400,0
20230616,164800,3303466500,28400,28400,28400,28400,0
20230616,164700,3303466500,28400,28400,28400,28400,0
20230616,164600,3303466500,28400,28400,28400,28400,0
20230616,164500,3303466500,28400,28400,28400,28400,0
20230616,164400,3303466500,28400,28400,28400,28400,0
20230616,164300,3303466500,28400,28400,28400,28400,1500
20230616,164200,3303466500,28400,28400,28400,28400,0
20230616,164100,3303466500,28400,28400,28400,28400,0
20230616,164000,3303466500,28400,28400,28400,28400,0
20230616,163900,3303466500,28400,28400,28400,28400,0
20230616,163800,3303466500,28400,28400,28400,28400,0
20230616,163700,3303466500,28400,28400,28400,28400,0
20230616,163600,3303466500,28400,28400,28400,28400,0
20230616,163500,3303466500,28400,28400,28400,28400,0
20230616,163400,3303466500,28400,28400,28400,28400,0
20230616,163300,3303466500,28400,28400,28400,28400,0
20230616,163200,3303466500,28400,28400,28400,28400,0
20230616,163100,3303466500,28400,28400,28400,28400,0
20230616,163000,3303466500,28400,28400,28400,28400,0
20230616,162900,3303466500,28400,28400,28400,28400,0
20230616,162800,3303466500,28400,28400,28400,28400,0
20230616,162700,3303466500,28400,28400,28400,28400,0
20230616,162600,3303466500,28400,28400,28400,28400,0
20230616,162500,3303466500,28400,28400,28400,28400,0
20230616,162400,3303466500,28400,28400,28400,28400,0
20230616,162300,3303466500,28400,28400,28400,28400,0
20230616,162200,3303466500,28400,28400,28400,28400,0
20230616,162100,3303466500,28400,28400,28400,28400,0
20230616,162000,3303466500,28400,28400,28400,28400,0
20230616,161900,3303466500,28400,28400,28400,28400,0
20230616,161800,3303466500,28400,28400,28400,28400,0
20230616,161700,3303466500,28400,28400,28400,28400,0
20230616,161600,3303466500,28400,28400,28400,28400,0
20230616,161500,3303466500,28400,28400,28400,28400,0
20230616,161400,3303466500,28400,28400,28400,28400,0
20230616,161300,3303466500,28400,28400,28400,28400,1500
20230616,161200,3303466500,28400,28400,28400,28400,0
20230616,161100,3303466500,28400,28400,28400,28400,0
20230616,161000,3303466500,28400,28400,28400,28400,0
20230616,160900,3303466500,28400,28400,28400,28400,0
20230616,160800,3303466500,28400,28400,28400,28400,0
20230616,160700,3303466500,28400,28400,28400,28400,0
20230616,160600,3303466500,28400,28400,28400,28400,0
20230616,160500,3303466500,28400,28400,28400,28400,0
20230616,160400,3303466500,28400,28400,28400,28400,0
20230616,160300,3303466500,28400,28400,28400,28400,0
20230616,160200,3303466500,28400,28400,28400,28400,0
20230616,160100,3303466500,28400,28400,28400,28400,0
20230616,160000,3303466500,28400,28400,28400,28400,0
20230616,155900,3303466500,28400,28400,28400,28400,0
20230616,155800,3303466500,28400,28400,28400,28400,0
20230616,155700,3303466500,28400,28400,28400,28400,0
20230616,155600,3303466500,28400,28400,28400,28400,0
20230616,155500,3303466500,28400,28400,28400,28400,0
20230616,155400,3303466500,28400,28400,28400,28400,0
20230616,155300,3303466500,28400,28400,28400,28400,0
20230616,155200,3303466500,28400,28400,28400,28400,0
20230616,155100,3303466500,28400,28400,28400,28400,0
20230616,155000,3303466500,28400,28400,28400,28400,0
20230616,154900,3303466500,28400,28400,28400,28400,0
20230616,154800,3303466500,28400,28400,28400,28400,0
20230616,154700,3303466500,28400,28400,28400,28400,0
20230616,154600,3303466500,28400,28400,28400,28400,0
20230616,154500,3303466500,28400,28400,28400,28400,0
20230616,154400,3303466500,28400,28400,28400,28400,0
20230616,154300,3303466500,28400,28400,28400,28400,1500
20230616,154200,3303466500,28400,28400,28400,28400,0
20230616,154100,3303466500,28400,28400,28400,28400,0
20230616,154000,3303466500,28400,28400,28400,28400,0
20230616,153900,3303466500,28400,28400,28400,28400,0
20230616,153800,3303466500,28400,28400,28400,28400,0
20230616,153700,3303466500,28400,28400,28400,28400,0
20230616,153600,3303466500,28400,28400,28400,28400,0
20230616,153500,3303466500,28400,28400,28400,28400,0
20230616,153400,3303466500,28400,28400,28400,28400,0
20230616,153300,3303466500,28400,28400,28400,28400,0
20230616,153200,3303466500,28400,28400,28400,28400,0
20230616,153100,3303466500,28400,28400,28400,28400,0
20230616,153000,3303466500,28400,28400,28400,28400,1500
20230616,152900,3260866500,28450,28450,28450,28450,0
20230616,152800,3260866500,28450,28450,28450,28450,0
20230616,152700,3260866500,28450,28450,28450,28450,0
20230616,152600,3260866500,28450,28450,28450,28450,0
20230616,152500,3260866500,28450,28450,28450,28450,0
20230616,152400,3260866500,28450,28450,28450,28450,0
20230616,152300,3260866500,28450,28450,28450,28450,0
20230616,152200,3260866500,28450,28450,28450,28450,0
20230616,152100,3260866500,28450,28450,28450,28450,0
20230616,152000,3260866500,28450,28450,28450,28450,0
20230616,151900,3260866500,28450,28450,28450,28400,150
20230616,151800,3256599100,28450,28400,28450,28400,17
20230616,151700,3256115600,28400,28400,28450,28400,47
20230616,151600,3254778650,28450,28400,28450,28400,512
20230616,151500,3240212600,28450,28450,28450,28400,99
20230616,151400,3237400250,28450,28400,28450,28400,1083
20230616,151300,3206591300,28400,28450,28450,28400,21
20230616,151200,3205994000,28450,28450,28450,28400,123
20230616,151100,3202494750,28450,28450,28450,28450,130
20230616,151000,3198796250,28450,28400,28450,28400,25
20230616,150900,3198085850,28450,28450,28450,28400,48
20230616,150800,3196721750,28450,28450,28450,28450,29
20230616,150700,3195896700,28450,28450,28450,28450,261
20230616,150600,3188471250,28450,28450,28450,28450,8
20230616,150500,3188243650,28450,28450,28450,28450,80
20230616,150400,3185967650,28450,28400,28450,28400,10
20230616,150300,3185683250,28400,28450,28450,28400,124
20230616,150200,3182157950,28450,28400,28450,28400,29
20230616,150100,3181334050,28400,28350,28400,28350,199
20230616,150000,3175682550,28400,28350,28400,28350,8
20230616,145900,3175455450,28400,28400,28400,28400,140
20230616,145800,3171479450,28450,28400,28450,28400,71
20230616,145700,3169462550,28450,28450,28450,28450,8
20230616,145600,3169234950,28450,28400,28450,28400,149
20230616,145500,3164999500,28400,28400,28450,28400,121
20230616,145400,3161562700,28400,28400,28400,28400,201
20230616,145300,3155854300,28450,28450,28450,28400,44
20230616,145200,3154604150,28450,28400,28450,28400,1002
20230616,145100,3126106950,28400,28400,28400,28400,129
20230616,145000,3122443350,28400,28400,28450,28400,583
20230616,144900,3105885850,28400,28400,28450,28400,24
20230616,144800,3105203700,28450,28450,28450,28400,202
20230616,144700,3099466100,28450,28400,28450,28400,22
20230616,144600,3098840950,28450,28400,28450,28350,95
20230616,144500,3096142400,28400,28400,28400,28400,253
20230616,144400,3088957200,28400,28400,28400,28400,138
20230616,144300,3085038000,28350,28350,28350,28350,2
20230616,144200,3084981300,28450,28400,28450,28350,31
20230616,144100,3084100750,28400,28400,28450,28400,134
20230616,144000,3080292900,28400,28400,28450,28400,66
20230616,143900,3078418000,28400,28450,28450,28400,13
20230616,143800,3078048300,28400,28450,28450,28400,12
20230616,143700,3077707200,28450,28450,28450,28450,10
20230616,143600,3077422700,28450,28400,28450,28400,29
20230616,143500,3076598650,28450,28400,28450,28400,21
20230616,143400,3076001350,28450,28400,28450,28400,37
20230616,143300,3074948750,28450,28450,28450,28400,34
20230616,143200,3073981500,28450,28450,28450,28450,19
20230616,143100,3073440950,28450,28450,28450,28450,10
20230616,143000,3073156450,28450,28450,28450,28450,28
20230616,142900,3072359850,28400,28400,28400,28400,61
20230616,142800,3070627450,28400,28450,28450,28400,223
20230616,142700,3064292500,28400,28400,28400,28400,102
20230616,142600,3061395700,28350,28400,28400,28350,4
20230616,142500,3061282150,28400,28400,28400,28350,187
20230616,142400,3055974550,28400,28400,28400,28400,20
20230616,142300,3055406550,28350,28400,28400,28350,50
20230616,142200,3053987000,28350,28400,28400,28350,12
20230616,142100,3053646300,28350,28400,28400,28350,207
20230616,142000,3047777500,28400,28450,28450,28400,128
20230616,141900,3044141800,28450,28400,28450,28400,46
20230616,141800,3042834850,28400,28400,28400,28350,224
20230616,141700,3036473450,28400,28400,28400,28400,27
20230616,141600,3035706650,28400,28350,28400,28350,37
20230616,141500,3034656850,28400,28450,28450,28400,29
20230616,141400,3033832800,28350,28350,28450,28350,5
20230616,141300,3033690950,28450,28450,28450,28450,28
20230616,141200,3032894350,28450,28400,28450,28350,47
20230616,141100,3031559900,28350,28450,28450,28350,64
20230616,141000,3029744050,28450,28450,28450,28450,9
20230616,140900,3029488000,28350,28350,28350,28350,4
20230616,140800,3029374600,28450,28450,28450,28450,7
20230616,140700,3029175450,28450,28400,28450,28400,192
20230616,140600,3023721750,28450,28450,28450,28450,30
20230616,140500,3022868250,28450,28450,28450,28450,26
20230616,140400,3022128550,28450,28450,28450,28450,41
20230616,140300,3020962100,28400,28400,28400,28400,5
20230616,140200,3020820100,28400,28350,28400,28350,147
20230616,140100,3016645550,28450,28300,28450,28250,3679
20230616,140000,2912687700,28350,28400,28400,28350,1331
20230616,135900,2874938450,28400,28400,28400,28400,303
20230616,135800,2866333250,28400,28400,28450,28350,53
20230616,135700,2864827650,28400,28450,28450,28400,321
20230616,135600,2855710750,28450,28400,28450,28400,16
20230616,135500,2855256050,28450,28400,28450,28400,11
20230616,135400,2854943150,28450,28400,28450,28400,180
20230616,135300,2849830500,28400,28550,28550,28400,4471
20230616,135200,2722721350,28550,28600,28600,28550,16
20230616,135100,2722264050,28600,28450,28600,28450,436
20230616,135000,2709846450,28500,28500,28500,28500,20
20230616,134900,2709276450,28500,28500,28500,28500,2664
20230616,134800,2633352450,28550,28600,28600,28550,25
20230616,134700,2632637800,28550,28600,28600,28550,60
20230616,134600,2630924400,28550,28550,28550,28550,352
20230616,134500,2620874800,28600,28600,28600,28600,69
20230616,134400,2618901400,28600,28600,28600,28600,18
20230616,134300,2618386600,28600,28550,28600,28550,96
20230616,134200,2615641750,28550,28600,28600,28550,134
20230616,134100,2611815500,28600,28600,28600,28600,20
20230616,134000,2611243500,28600,28600,28600,28600,35
20230616,133900,2610242500,28600,28600,28600,28600,22
20230616,133800,2609613300,28600,28600,28600,28600,219
20230616,133700,2603349900,28600,28550,28600,28550,326
20230616,133600,2594042100,28550,28600,28600,28550,29
20230616,133500,2593213200,28550,28550,28550,28550,1
20230616,133400,2593184650,28600,28550,28600,28550,13
20230616,133300,2592813100,28600,28600,28600,28550,473
20230616,133200,2579289150,28600,28750,28750,28600,1733
20230616,133100,2529709700,28700,28700,28750,28700,32
20230616,133000,2528790850,28700,28750,28750,28700,142
20230616,132900,2524715100,28750,28750,28750,28750,11
20230616,132800,2524398850,28750,28650,28750,28650,37
20230616,132700,2523337900,28700,28700,28750,28700,60
20230616,132600,2521615550,28700,28650,28700,28650,27
20230616,132500,2520840700,28650,28700,28700,28650,45
20230616,132400,2519550150,28700,28700,28700,28700,50
20230616,132300,2518115150,28700,28700,28700,28700,0
20230616,132200,2518115150,28700,28700,28700,28700,79
20230616,132100,2515847850,28700,28700,28750,28700,40
20230616,132000,2514698400,28700,28750,28750,28700,96
20230616,131900,2511940650,28650,28800,28800,28650,1714
20230616,131800,2462747300,28800,28800,28800,28800,10
20230616,131700,2462459300,28800,28800,28800,28750,105
20230616,131600,2459439700,28800,28800,28800,28800,12
20230616,131500,2459094100,28800,28850,28850,28800,98
20230616,131400,2456271650,28850,28850,28850,28850,22
20230616,131300,2455636950,28850,28800,28850,28750,346
20230616,131200,2445688150,28750,28800,28800,28750,946
20230616,131100,2418481200,28800,28800,28800,28800,390
20230616,131000,2407249200,28800,28850,28850,28800,33
20230616,130900,2406298300,28850,28850,28850,28800,157
20230616,130800,2401775850,28800,28800,28800,28800,170
20230616,130700,2396879850,28800,28850,28850,28800,16
20230616,130600,2396418450,28850,28850,28850,28850,849
20230616,130500,2371924800,28900,28900,28900,28900,110
20230616,130400,2368745800,28900,28900,28900,28850,531
20230616,130300,2353409050,28950,28950,28950,28950,771
20230616,130200,2331088600,28950,28900,28950,28850,1908
20230616,130100,2275891200,28800,28800,28800,28800,12
20230616,130000,2275545600,28800,28800,28900,28800,112
20230616,125900,2272309900,28800,28750,28900,28750,709
20230616,125800,2251820450,28750,28750,28750,28750,567
20230616,125700,2235519200,28750,28750,28750,28750,0
20230616,125600,2235519200,28750,28850,28950,28750,3117
20230616,125500,2145436500,28850,28800,28850,28800,71
20230616,125400,2143388200,28750,28850,28850,28750,570
20230616,125300,2126978900,28850,28800,28850,28800,212
20230616,125200,2120866100,28850,28900,28900,28800,172
20230616,125100,2115902250,28850,28850,28850,28800,60
20230616,125000,2114173500,28850,28800,28850,28800,1179
20230616,124900,2080163950,28850,28850,28850,28800,1064
20230616,124800,2049513500,28850,28850,28850,28850,89
20230616,124700,2046945850,28850,28850,28850,28850,638
20230616,124600,2028539550,28850,28800,28850,28800,3
20230616,124500,2028453050,28800,28800,28850,28800,993
20230616,124400,1999854600,28800,28750,28800,28750,536
20230616,124300,1984426700,28750,28650,28750,28650,4803
20230616,124200,1846671350,28600,28600,28600,28600,1
20230616,124100,1846642750,28600,28650,28650,28600,22
20230616,124000,1846013500,28650,28650,28650,28650,11
20230616,123900,1845698350,28600,28650,28650,28600,21
20230616,123800,1845096850,28650,28600,28650,28600,44
20230616,123700,1843837750,28600,28600,28600,28600,0
20230616,123600,1843837750,28600,28600,28600,28600,24
20230616,123500,1843151350,28600,28600,28600,28600,127
20230616,123400,1839519150,28600,28600,28600,28600,0
20230616,123300,1839519150,28600,28600,28600,28600,0
20230616,123200,1839519150,28600,28600,28600,28600,1
20230616,123100,1839490550,28600,28600,28600,28600,0
20230616,123000,1839490550,28600,28550,28600,28550,11
20230616,122900,1839176000,28550,28550,28550,28550,8
20230616,122800,1838947600,28500,28500,28500,28500,0
20230616,122700,1838947600,28500,28600,28600,28500,2988
20230616,122600,1753502900,28600,28600,28600,28600,259
20230616,122500,1746095500,28550,28500,28550,28500,839
20230616,122400,1722164550,28500,28550,28550,28500,355
20230616,122300,1712047000,28550,28500,28550,28500,12
20230616,122200,1711704500,28500,28500,28500,28500,0
20230616,122100,1711704500,28500,28500,28500,28500,0
20230616,122000,1711704500,28500,28550,28550,28500,33
20230616,121900,1710763950,28500,28500,28500,28500,1
20230616,121800,1710735450,28500,28500,28500,28500,0
20230616,121700,1710735450,28500,28500,28500,28500,0
20230616,121600,1710735450,28500,28550,28550,28500,352
20230616,121500,1700702200,28500,28500,28500,28500,0
20230616,121400,1700702200,28500,28550,28550,28500,38
20230616,121300,1699617500,28500,28500,28500,28500,35
20230616,121200,1698620000,28500,28550,28550,28500,370
20230616,121100,1688069000,28500,28550,28550,28500,10
20230616,121000,1687783650,28550,28550,28550,28550,10
20230616,120900,1687498150,28550,28500,28550,28500,3
20230616,120800,1687412600,28550,28550,28550,28550,217
20230616,120700,1681217250,28550,28550,28600,28550,79
20230616,120600,1678958150,28550,28550,28550,28550,63
20230616,120500,1677159500,28550,28550,28550,28550,2
20230616,120400,1677102400,28550,28550,28600,28550,115
20230616,120300,1673816650,28550,28550,28550,28550,0
20230616,120200,1673816650,28550,28550,28550,28550,9
20230616,120100,1673559700,28550,28550,28550,28550,0
20230616,120000,1673559700,28550,28550,28550,28550,2
20230616,115900,1673502600,28550,28550,28550,28550,3
20230616,115800,1673416950,28550,28500,28600,28500,335
20230616,115700,1663844700,28500,28500,28500,28500,1
20230616,115600,1663816200,28500,28600,28600,28500,77
20230616,115500,1661619300,28550,28550,28550,28550,91
20230616,115400,1659021250,28550,28550,28550,28550,0
20230616,115300,1659021250,28550,28550,28550,28550,1
20230616,115200,1658992700,28550,28550,28550,28550,1
20230616,115100,1658964150,28550,28550,28550,28550,111
20230616,115000,1655795100,28550,28550,28550,28550,120
20230616,114900,1652369100,28600,28600,28600,28600,10
20230616,114800,1652083100,28600,28600,28600,28600,3
20230616,114700,1651997300,28600,28600,28600,28600,30
20230616,114600,1651139300,28550,28550,28550,28550,1
20230616,114500,1651110750,28550,28550,28550,28550,54
20230616,114400,1649569050,28600,28600,28600,28600,45
20230616,114300,1648282050,28600,28600,28600,28600,298
20230616,114200,1639759250,28600,28600,28600,28600,83
20230616,114100,1637385450,28600,28600,28600,28600,0
20230616,114000,1637385450,28600,28600,28600,28600,655
20230616,113900,1618652450,28600,28600,28600,28600,266
20230616,113800,1611044850,28600,28600,28600,28600,1025
20230616,113700,1581729850,28550,28550,28550,28550,0
20230616,113600,1581729850,28550,28550,28550,28550,267
20230616,113500,1574107000,28500,28500,28500,28500,0
20230616,113400,1574107000,28500,28550,28550,28500,21
20230616,113300,1573507500,28550,28500,28550,28500,487
20230616,113200,1559604000,28450,28450,28450,28450,3
20230616,113100,1559518650,28450,28500,28500,28450,30
20230616,113000,1558664500,28600,28600,28600,28600,35
20230616,112900,1557663500,28500,28500,28500,28500,521
20230616,112800,1542815000,28500,28550,28550,28500,69
20230616,112700,1540845700,28600,28600,28600,28600,116
20230616,112600,1537528100,28600,28600,28600,28600,69
20230616,112500,1535554700,28600,28550,28600,28550,1751
20230616,112400,1485526750,28500,28500,28550,28500,204
20230616,112300,1479712650,28500,28500,28500,28500,10
20230616,112200,1479427650,28500,28500,28500,28500,2
20230616,112100,1479370650,28500,28500,28500,28500,0
20230616,112000,1479370650,28500,28500,28500,28500,166
20230616,111900,1474639650,28500,28500,28500,28500,0
20230616,111800,1474639650,28500,28500,28500,28500,0
20230616,111700,1474639650,28500,28500,28500,28500,0
20230616,111600,1474639650,28500,28500,28500,28500,2
20230616,111500,1474582650,28500,28500,28500,28500,1004
20230616,111400,1445968650,28500,28500,28500,28500,107
20230616,111300,1442919150,28350,28500,28500,28350,750
20230616,111200,1421585700,28500,28500,28500,28500,24
20230616,111100,1420901700,28500,28550,28550,28500,35
20230616,111000,1419903700,28550,28550,28550,28550,51
20230616,110900,1418447650,28500,28500,28500,28450,397
20230616,110800,1407135550,28450,28450,28450,28450,35
20230616,110700,1406139800,28500,28500,28500,28500,61
20230616,110600,1404401300,28550,28550,28550,28550,53
20230616,110500,1402888150,28500,28500,28500,28500,0
20230616,110400,1402888150,28500,28500,28500,28500,50
20230616,110300,1401463150,28500,28500,28500,28500,0
20230616,110200,1401463150,28500,28500,28500,28500,10
20230616,110100,1401178150,28500,28450,28500,28450,143
20230616,110000,1397107800,28400,28400,28400,28400,0
20230616,105900,1397107800,28400,28500,28500,28400,324
20230616,105800,1387876500,28500,28500,28500,28500,0
20230616,105700,1387876500,28500,28500,28500,28500,25
20230616,105600,1387164000,28500,28450,28500,28450,1232
20230616,105500,1352067050,28450,28400,28450,28400,442
20230616,105400,1339492200,28450,28450,28450,28450,20
20230616,105300,1338923200,28450,28400,28450,28400,207
20230616,105200,1333034400,28400,28400,28400,28400,0
20230616,105100,1333034400,28400,28450,28450,28400,37
20230616,105000,1331982750,28350,28350,28350,28350,9
20230616,104900,1331727600,28350,28350,28350,28350,0
20230616,104800,1331727600,28350,28350,28350,28350,1
20230616,104700,1331699250,28300,28400,28400,28300,2000
20230616,104600,1275076750,28400,28400,28400,28400,3
20230616,104500,1274991550,28450,28350,28450,28350,75
20230616,104400,1272862700,28450,28450,28450,28450,111
20230616,104300,1269704750,28350,28350,28350,28350,3
20230616,104200,1269619700,28350,28350,28350,28350,1316
20230616,104100,1232311100,28300,28300,28300,28300,25
20230616,104000,1231603600,28300,28300,28300,28300,0
20230616,103900,1231603600,28300,28300,28300,28300,7
20230616,103800,1231405500,28300,28300,28300,28300,1
20230616,103700,1231377200,28350,28350,28350,28350,15
20230616,103600,1230951950,28350,28350,28350,28350,522
20230616,103500,1216153250,28300,28300,28300,28300,669
20230616,103400,1197220550,28300,28400,28450,28300,2220
20230616,103300,1134236850,28400,28400,28400,28400,70
20230616,103200,1132248850,28450,28450,28450,28450,192
20230616,103100,1126786450,28450,28450,28450,28450,454
20230616,103000,1113870150,28450,28450,28450,28450,0
20230616,102900,1113870150,28450,28500,28500,28450,13
20230616,102800,1113499800,28500,28550,28550,28500,558
20230616,102700,1097596700,28550,28500,28550,28500,442
20230616,102600,1084986100,28550,28500,28550,28500,18
20230616,102500,1084472700,28500,28500,28500,28500,300
20230616,102400,1075922700,28500,28500,28500,28450,342
20230616,102300,1066175750,28500,28500,28500,28500,565
20230616,102200,1050073250,28550,28600,28600,28550,52
20230616,102100,1048588150,28600,28600,28600,28600,81
20230616,102000,1046271550,28600,28600,28600,28550,198
20230616,101900,1040613750,28550,28550,28550,28550,210
20230616,101800,1034618250,28550,28550,28600,28550,156
20230616,101700,1030164400,28600,28550,28600,28550,61
20230616,101600,1028420350,28600,28550,28600,28550,1058
20230616,101500,998175050,28500,28500,28500,28500,202
20230616,101400,992418050,28500,28500,28500,28500,54
20230616,101300,990879050,28500,28500,28500,28500,123
20230616,101200,987373550,28500,28500,28500,28500,300
20230616,101100,978823550,28500,28500,28550,28500,118
20230616,101000,975460200,28500,28500,28500,28500,1
20230616,100900,975431700,28550,28550,28550,28550,10
20230616,100800,975146200,28550,28550,28550,28550,295
20230616,100700,966723950,28550,28550,28600,28550,76
20230616,100600,964551650,28550,28550,28550,28550,79
20230616,100500,962296200,28550,28500,28550,28500,752
20230616,100400,940840650,28450,28450,28450,28450,400
20230616,100300,929460650,28450,28450,28450,28450,250
20230616,100200,922348150,28450,28450,28450,28450,20
20230616,100100,921779150,28450,28450,28450,28450,199
20230616,100000,916117600,28450,28450,28450,28450,1
20230616,095900,916089150,28400,28400,28400,28400,60
20230616,095800,914385150,28450,28400,28450,28400,168
20230616,095700,909613850,28400,28400,28400,28400,306
20230616,095600,900923450,28400,28400,28400,28400,149
20230616,095500,896691850,28400,28450,28450,28400,428
20230616,095400,884536250,28400,28400,28400,28400,10
20230616,095300,884252250,28400,28400,28400,28400,75
20230616,095200,882122250,28400,28400,28400,28400,90
20230616,095100,879566250,28350,28350,28350,28350,150
20230616,095000,875313750,28350,28350,28350,28350,0
20230616,094900,875313750,28350,28350,28350,28350,50
20230616,094800,873896250,28400,28300,28400,28300,190
20230616,094700,868500450,28300,28350,28350,28300,1076
20230616,094600,838029150,28350,28350,28350,28350,177
20230616,094500,833011200,28350,28350,28350,28350,1
20230616,094400,832982850,28350,28350,28400,28350,2210
20230616,094300,770329000,28400,28400,28400,28400,12
20230616,094200,769988200,28400,28400,28400,28400,256
20230616,094100,762717800,28400,28350,28400,28350,127
20230616,094000,759116000,28400,28400,28400,28400,361
20230616,093900,748863600,28400,28400,28400,28400,20
20230616,093800,748295600,28400,28400,28400,28400,27
20230616,093700,747528800,28350,28400,28400,28350,54
20230616,093600,745995950,28400,28400,28400,28400,123
20230616,093500,742502750,28400,28350,28400,28350,251
20230616,093400,735384350,28300,28300,28300,28300,340
20230616,093300,725762350,28300,28300,28300,28250,33
20230616,093200,724828550,28300,28300,28300,28300,2
20230616,093100,724771950,28200,28300,28300,28150,295
20230616,093000,716452600,28200,28250,28250,28200,450
20230616,092900,703757600,28200,28200,28200,28150,625
20230616,092800,686156850,28200,28200,28200,28200,885
20230616,092700,661199850,28200,28200,28200,28200,120
20230616,092600,657815850,28200,28200,28200,28200,289
20230616,092500,649666050,28200,28250,28250,28200,200
20230616,092400,644020800,28300,28300,28300,28300,5
20230616,092300,643879300,28300,28200,28300,28200,992
20230616,092200,615827700,28200,28300,28300,28200,2239
20230616,092100,552628400,28300,28350,28350,28300,478
20230616,092000,539090950,28400,28450,28450,28400,500
20230616,091900,524869150,28450,28450,28500,28450,334
20230616,091800,515357250,28450,28450,28450,28400,365
20230616,091700,504978150,28400,28450,28450,28400,557
20230616,091600,489156850,28450,28450,28450,28450,367
20230616,091500,478715700,28450,28500,28500,28400,2140
20230616,091400,417863900,28450,28450,28450,28450,142
20230616,091300,413824000,28450,28600,28600,28450,972
20230616,091200,386121050,28500,28350,28500,28350,1005
20230616,091100,357536300,28400,28350,28400,28350,213
20230616,091000,351492250,28400,28400,28400,28400,574
20230616,090900,335190650,28400,28450,28450,28400,335
20230616,090800,325668800,28500,28500,28500,28500,1014
20230616,090700,296769800,28500,28400,28500,28400,234
20230616,090600,290117500,28400,28400,28400,28400,199
20230616,090500,284465900,28350,28250,28350,28250,363
20230616,090400,274203750,28250,28250,28300,28250,2087
20230616,090300,215148000,28250,28300,28300,28200,1504
20230616,090200,172665550,28300,28400,28400,28250,944
20230616,090100,145901500,28500,28650,28700,28450,3873
20230616,090000,35282050,28650,28500,28650,28500,1236