KissMeData/083450/min/candle-20230619.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230619,184800,4042126600,28550,28550,28550,28550,2316
20230619,184700,4042126600,28550,28550,28550,28550,0
20230619,184600,4042126600,28550,28550,28550,28550,0
20230619,184500,4042126600,28550,28550,28550,28550,0
20230619,184400,4042126600,28550,28550,28550,28550,0
20230619,184300,4042126600,28550,28550,28550,28550,0
20230619,184200,4042126600,28550,28550,28550,28550,0
20230619,184100,4042126600,28550,28550,28550,28550,0
20230619,184000,4042126600,28550,28550,28550,28550,0
20230619,183900,4042126600,28550,28550,28550,28550,0
20230619,183800,4042126600,28550,28550,28550,28550,0
20230619,183700,4042126600,28550,28550,28550,28550,0
20230619,183600,4042126600,28550,28550,28550,28550,0
20230619,183500,4042126600,28550,28550,28550,28550,0
20230619,183400,4042126600,28550,28550,28550,28550,0
20230619,183300,4042126600,28550,28550,28550,28550,0
20230619,183200,4042126600,28550,28550,28550,28550,0
20230619,183100,4042126600,28550,28550,28550,28550,0
20230619,183000,4042126600,28550,28550,28550,28550,0
20230619,182900,4042126600,28550,28550,28550,28550,0
20230619,182800,4042126600,28550,28550,28550,28550,0
20230619,182700,4042126600,28550,28550,28550,28550,0
20230619,182600,4042126600,28550,28550,28550,28550,0
20230619,182500,4042126600,28550,28550,28550,28550,0
20230619,182400,4042126600,28550,28550,28550,28550,0
20230619,182300,4042126600,28550,28550,28550,28550,0
20230619,182200,4042126600,28550,28550,28550,28550,0
20230619,182100,4042126600,28550,28550,28550,28550,0
20230619,182000,4042126600,28550,28550,28550,28550,0
20230619,181900,4042126600,28550,28550,28550,28550,0
20230619,181800,4042126600,28550,28550,28550,28550,2316
20230619,181700,4042126600,28550,28550,28550,28550,0
20230619,181600,4042126600,28550,28550,28550,28550,0
20230619,181500,4042126600,28550,28550,28550,28550,0
20230619,181400,4042126600,28550,28550,28550,28550,0
20230619,181300,4042126600,28550,28550,28550,28550,0
20230619,181200,4042126600,28550,28550,28550,28550,0
20230619,181100,4042126600,28550,28550,28550,28550,0
20230619,181000,4042126600,28550,28550,28550,28550,0
20230619,180900,4042126600,28550,28550,28550,28550,0
20230619,180800,4042126600,28550,28550,28550,28550,0
20230619,180700,4042126600,28550,28550,28550,28550,0
20230619,180600,4042126600,28550,28550,28550,28550,0
20230619,180500,4042126600,28550,28550,28550,28550,0
20230619,180400,4042126600,28550,28550,28550,28550,0
20230619,180300,4042126600,28550,28550,28550,28550,0
20230619,180200,4042126600,28550,28550,28550,28550,0
20230619,180100,4042126600,28550,28550,28550,28550,0
20230619,180000,4042126600,28550,28550,28550,28550,0
20230619,175900,4042126600,28550,28550,28550,28550,0
20230619,175800,4042126600,28550,28550,28550,28550,0
20230619,175700,4042126600,28550,28550,28550,28550,0
20230619,175600,4042126600,28550,28550,28550,28550,0
20230619,175500,4042126600,28550,28550,28550,28550,0
20230619,175400,4042126600,28550,28550,28550,28550,0
20230619,175300,4042126600,28550,28550,28550,28550,0
20230619,175200,4042126600,28550,28550,28550,28550,0
20230619,175100,4042126600,28550,28550,28550,28550,0
20230619,175000,4042126600,28550,28550,28550,28550,0
20230619,174900,4042126600,28550,28550,28550,28550,0
20230619,174800,4042126600,28550,28550,28550,28550,2316
20230619,174700,4042126600,28550,28550,28550,28550,0
20230619,174600,4042126600,28550,28550,28550,28550,0
20230619,174500,4042126600,28550,28550,28550,28550,0
20230619,174400,4042126600,28550,28550,28550,28550,0
20230619,174300,4042126600,28550,28550,28550,28550,0
20230619,174200,4042126600,28550,28550,28550,28550,0
20230619,174100,4042126600,28550,28550,28550,28550,0
20230619,174000,4042126600,28550,28550,28550,28550,0
20230619,173900,4042126600,28550,28550,28550,28550,0
20230619,173800,4042126600,28550,28550,28550,28550,0
20230619,173700,4042126600,28550,28550,28550,28550,0
20230619,173600,4042126600,28550,28550,28550,28550,0
20230619,173500,4042126600,28550,28550,28550,28550,0
20230619,173400,4042126600,28550,28550,28550,28550,0
20230619,173300,4042126600,28550,28550,28550,28550,0
20230619,173200,4042126600,28550,28550,28550,28550,0
20230619,173100,4042126600,28550,28550,28550,28550,0
20230619,173000,4042126600,28550,28550,28550,28550,0
20230619,172900,4042126600,28550,28550,28550,28550,0
20230619,172800,4042126600,28550,28550,28550,28550,0
20230619,172700,4042126600,28550,28550,28550,28550,0
20230619,172600,4042126600,28550,28550,28550,28550,0
20230619,172500,4042126600,28550,28550,28550,28550,0
20230619,172400,4042126600,28550,28550,28550,28550,0
20230619,172300,4042126600,28550,28550,28550,28550,0
20230619,172200,4042126600,28550,28550,28550,28550,0
20230619,172100,4042126600,28550,28550,28550,28550,0
20230619,172000,4042126600,28550,28550,28550,28550,0
20230619,171900,4042126600,28550,28550,28550,28550,0
20230619,171800,4042126600,28550,28550,28550,28550,2316
20230619,171700,4042126600,28550,28550,28550,28550,0
20230619,171600,4042126600,28550,28550,28550,28550,0
20230619,171500,4042126600,28550,28550,28550,28550,0
20230619,171400,4042126600,28550,28550,28550,28550,0
20230619,171300,4042126600,28550,28550,28550,28550,0
20230619,171200,4042126600,28550,28550,28550,28550,0
20230619,171100,4042126600,28550,28550,28550,28550,0
20230619,171000,4042126600,28550,28550,28550,28550,0
20230619,170900,4042126600,28550,28550,28550,28550,0
20230619,170800,4042126600,28550,28550,28550,28550,0
20230619,170700,4042126600,28550,28550,28550,28550,0
20230619,170600,4042126600,28550,28550,28550,28550,0
20230619,170500,4042126600,28550,28550,28550,28550,0
20230619,170400,4042126600,28550,28550,28550,28550,0
20230619,170300,4042126600,28550,28550,28550,28550,0
20230619,170200,4042126600,28550,28550,28550,28550,0
20230619,170100,4042126600,28550,28550,28550,28550,0
20230619,170000,4042126600,28550,28550,28550,28550,0
20230619,165900,4042126600,28550,28550,28550,28550,0
20230619,165800,4042126600,28550,28550,28550,28550,0
20230619,165700,4042126600,28550,28550,28550,28550,0
20230619,165600,4042126600,28550,28550,28550,28550,0
20230619,165500,4042126600,28550,28550,28550,28550,0
20230619,165400,4042126600,28550,28550,28550,28550,0
20230619,165300,4042126600,28550,28550,28550,28550,0
20230619,165200,4042126600,28550,28550,28550,28550,0
20230619,165100,4042126600,28550,28550,28550,28550,0
20230619,165000,4042126600,28550,28550,28550,28550,0
20230619,164900,4042126600,28550,28550,28550,28550,0
20230619,164800,4042126600,28550,28550,28550,28550,2316
20230619,164700,4042126600,28550,28550,28550,28550,0
20230619,164600,4042126600,28550,28550,28550,28550,0
20230619,164500,4042126600,28550,28550,28550,28550,0
20230619,164400,4042126600,28550,28550,28550,28550,0
20230619,164300,4042126600,28550,28550,28550,28550,0
20230619,164200,4042126600,28550,28550,28550,28550,0
20230619,164100,4042126600,28550,28550,28550,28550,0
20230619,164000,4042126600,28550,28550,28550,28550,0
20230619,163900,4042126600,28550,28550,28550,28550,0
20230619,163800,4042126600,28550,28550,28550,28550,0
20230619,163700,4042126600,28550,28550,28550,28550,0
20230619,163600,4042126600,28550,28550,28550,28550,0
20230619,163500,4042126600,28550,28550,28550,28550,0
20230619,163400,4042126600,28550,28550,28550,28550,0
20230619,163300,4042126600,28550,28550,28550,28550,0
20230619,163200,4042126600,28550,28550,28550,28550,0
20230619,163100,4042126600,28550,28550,28550,28550,0
20230619,163000,4042126600,28550,28550,28550,28550,0
20230619,162900,4042126600,28550,28550,28550,28550,0
20230619,162800,4042126600,28550,28550,28550,28550,0
20230619,162700,4042126600,28550,28550,28550,28550,0
20230619,162600,4042126600,28550,28550,28550,28550,0
20230619,162500,4042126600,28550,28550,28550,28550,0
20230619,162400,4042126600,28550,28550,28550,28550,0
20230619,162300,4042126600,28550,28550,28550,28550,0
20230619,162200,4042126600,28550,28550,28550,28550,0
20230619,162100,4042126600,28550,28550,28550,28550,0
20230619,162000,4042126600,28550,28550,28550,28550,0
20230619,161900,4042126600,28550,28550,28550,28550,0
20230619,161800,4042126600,28550,28550,28550,28550,2316
20230619,161700,4042126600,28550,28550,28550,28550,0
20230619,161600,4042126600,28550,28550,28550,28550,0
20230619,161500,4042126600,28550,28550,28550,28550,0
20230619,161400,4042126600,28550,28550,28550,28550,0
20230619,161300,4042126600,28550,28550,28550,28550,0
20230619,161200,4042126600,28550,28550,28550,28550,0
20230619,161100,4042126600,28550,28550,28550,28550,0
20230619,161000,4042126600,28550,28550,28550,28550,0
20230619,160900,4042126600,28550,28550,28550,28550,0
20230619,160800,4042126600,28550,28550,28550,28550,0
20230619,160700,4042126600,28550,28550,28550,28550,0
20230619,160600,4042126600,28550,28550,28550,28550,0
20230619,160500,4042126600,28550,28550,28550,28550,0
20230619,160400,4042126600,28550,28550,28550,28550,0
20230619,160300,4042126600,28550,28550,28550,28550,0
20230619,160200,4042126600,28550,28550,28550,28550,0
20230619,160100,4042126600,28550,28550,28550,28550,0
20230619,160000,4042126600,28550,28550,28550,28550,0
20230619,155900,4042126600,28550,28550,28550,28550,0
20230619,155800,4042126600,28550,28550,28550,28550,0
20230619,155700,4042126600,28550,28550,28550,28550,0
20230619,155600,4042126600,28550,28550,28550,28550,0
20230619,155500,4042126600,28550,28550,28550,28550,0
20230619,155400,4042126600,28550,28550,28550,28550,0
20230619,155300,4042126600,28550,28550,28550,28550,0
20230619,155200,4042126600,28550,28550,28550,28550,0
20230619,155100,4042126600,28550,28550,28550,28550,0
20230619,155000,4042126600,28550,28550,28550,28550,0
20230619,154900,4042126600,28550,28550,28550,28550,0
20230619,154800,4042126600,28550,28550,28550,28550,2316
20230619,154700,4042126600,28550,28550,28550,28550,0
20230619,154600,4042126600,28550,28550,28550,28550,0
20230619,154500,4042126600,28550,28550,28550,28550,0
20230619,154400,4042126600,28550,28550,28550,28550,0
20230619,154300,4042126600,28550,28550,28550,28550,0
20230619,154200,4042126600,28550,28550,28550,28550,0
20230619,154100,4042126600,28550,28550,28550,28550,0
20230619,154000,4042126600,28550,28550,28550,28550,0
20230619,153900,4042126600,28550,28550,28550,28550,0
20230619,153800,4042126600,28550,28550,28550,28550,0
20230619,153700,4042126600,28550,28550,28550,28550,0
20230619,153600,4042126600,28550,28550,28550,28550,0
20230619,153500,4042126600,28550,28550,28550,28550,0
20230619,153400,4042126600,28550,28550,28550,28550,0
20230619,153300,4042126600,28550,28550,28550,28550,0
20230619,153200,4042126600,28550,28550,28550,28550,0
20230619,153100,4042126600,28550,28550,28550,28550,0
20230619,153000,4042126600,28550,28550,28550,28550,2316
20230619,152900,3976004800,28750,28750,28750,28750,0
20230619,152800,3976004800,28750,28750,28750,28750,0
20230619,152700,3976004800,28750,28750,28750,28750,0
20230619,152600,3976004800,28750,28750,28750,28750,0
20230619,152500,3976004800,28750,28750,28750,28750,0
20230619,152400,3976004800,28750,28750,28750,28750,0
20230619,152300,3976004800,28750,28750,28750,28750,0
20230619,152200,3976004800,28750,28750,28750,28750,0
20230619,152100,3976004800,28750,28750,28750,28750,0
20230619,152000,3976004800,28750,28750,28750,28750,0
20230619,151900,3976004800,28750,28700,28750,28650,399
20230619,151800,3964540300,28700,28700,28700,28700,23
20230619,151700,3963880200,28650,28650,28700,28650,156
20230619,151600,3959407550,28650,28600,28650,28600,58
20230619,151500,3957748350,28550,28650,28650,28550,1000
20230619,151400,3929148350,28600,28600,28600,28600,174
20230619,151300,3924171950,28650,28650,28650,28650,200
20230619,151200,3918441950,28650,28650,28650,28650,29
20230619,151100,3917611100,28600,28600,28650,28600,202
20230619,151000,3911833850,28600,28650,28650,28600,43
20230619,150900,3910604000,28650,28650,28650,28650,237
20230619,150800,3903813950,28650,28650,28650,28650,1
20230619,150700,3903785300,28700,28700,28700,28700,0
20230619,150600,3903785300,28700,28700,28750,28700,225
20230619,150500,3897327600,28700,28700,28700,28700,151
20230619,150400,3892993900,28700,28700,28700,28700,0
20230619,150300,3892993900,28700,28650,28700,28650,108
20230619,150200,3889894400,28600,28700,28700,28600,3
20230619,150100,3889808400,28700,28700,28700,28700,31
20230619,150000,3888918700,28600,28600,28600,28600,39
20230619,145900,3887803300,28600,28600,28600,28600,38
20230619,145800,3886716500,28600,28600,28600,28600,44
20230619,145700,3885458100,28600,28600,28700,28600,14
20230619,145600,3885057400,28600,28550,28600,28550,28
20230619,145500,3884256950,28550,28550,28550,28550,20
20230619,145400,3883685950,28550,28550,28550,28550,35
20230619,145300,3882686700,28550,28550,28550,28550,132
20230619,145200,3878918100,28550,28550,28550,28550,81
20230619,145100,3876605550,28550,28600,28600,28550,1548
20230619,145000,3832405100,28600,28600,28700,28600,445
20230619,144900,3819677100,28600,28650,28650,28600,70
20230619,144800,3817671700,28650,28650,28700,28650,4
20230619,144700,3817557050,28650,28550,28650,28550,1048
20230619,144600,3787545000,28550,28600,28600,28550,49
20230619,144500,3786145000,28550,28550,28550,28550,422
20230619,144400,3774096900,28550,28550,28550,28550,35
20230619,144300,3773097650,28550,28550,28600,28550,121
20230619,144200,3769638100,28600,28600,28600,28600,25
20230619,144100,3768923100,28600,28600,28600,28600,53
20230619,144000,3767407300,28600,28600,28600,28600,79
20230619,143900,3765147900,28600,28550,28600,28550,33
20230619,143800,3764204150,28550,28550,28550,28550,48
20230619,143700,3762833750,28550,28550,28550,28550,2
20230619,143600,3762776650,28550,28550,28550,28550,41
20230619,143500,3761606100,28550,28550,28550,28550,53
20230619,143400,3760092950,28600,28600,28600,28600,705
20230619,143300,3739929950,28550,28550,28550,28550,31
20230619,143200,3739044900,28550,28550,28550,28550,24
20230619,143100,3738359700,28550,28550,28550,28550,54
20230619,143000,3736818000,28550,28550,28550,28550,329
20230619,142900,3727425050,28500,28500,28500,28500,57
20230619,142800,3725800550,28500,28500,28500,28500,30
20230619,142700,3724945550,28500,28500,28500,28500,3
20230619,142600,3724860050,28500,28500,28550,28500,247
20230619,142500,3717810950,28550,28500,28550,28500,136
20230619,142400,3713928250,28500,28500,28550,28500,53
20230619,142300,3712417700,28500,28500,28500,28500,22
20230619,142200,3711790700,28500,28500,28500,28500,33
20230619,142100,3710850200,28550,28500,28550,28500,32
20230619,142000,3709938150,28500,28550,28550,28500,135
20230619,141900,3706087600,28550,28550,28550,28550,33
20230619,141800,3705145450,28550,28550,28550,28550,23
20230619,141700,3704488800,28550,28550,28600,28550,67
20230619,141600,3702575900,28550,28500,28550,28500,883
20230619,141500,3677366450,28500,28500,28550,28500,75
20230619,141400,3675228900,28500,28500,28500,28500,163
20230619,141300,3670583400,28500,28500,28500,28500,44
20230619,141200,3669329400,28500,28500,28550,28500,64
20230619,141100,3667505350,28500,28500,28500,28500,2
20230619,141000,3667448350,28500,28500,28500,28500,61
20230619,140900,3665709850,28500,28500,28500,28500,23
20230619,140800,3665054350,28500,28500,28500,28500,33
20230619,140700,3664113850,28500,28500,28500,28500,1
20230619,140600,3664085350,28500,28500,28500,28500,50
20230619,140500,3662660350,28500,28500,28500,28500,47
20230619,140400,3661320850,28500,28550,28550,28500,11
20230619,140300,3661007300,28550,28550,28550,28550,257
20230619,140200,3653669950,28550,28500,28600,28500,25
20230619,140100,3652956450,28500,28500,28500,28500,27
20230619,140000,3652186950,28500,28500,28500,28500,20
20230619,135900,3651616950,28500,28500,28500,28500,37
20230619,135800,3650562450,28500,28550,28550,28500,84
20230619,135700,3648164350,28550,28550,28550,28550,233
20230619,135600,3641512200,28550,28550,28550,28550,261
20230619,135500,3634060650,28550,28550,28600,28550,396
20230619,135400,3622754050,28550,28550,28550,28550,121
20230619,135300,3619299500,28550,28550,28600,28550,1005
20230619,135200,3590588900,28550,28550,28600,28550,117
20230619,135100,3587248500,28550,28550,28550,28550,1041
20230619,135000,3557527950,28550,28550,28550,28550,345
20230619,134900,3547678200,28550,28550,28600,28550,153
20230619,134800,3543309950,28600,28550,28600,28550,13
20230619,134700,3542938250,28550,28550,28550,28550,37
20230619,134600,3541881900,28550,28550,28550,28550,33
20230619,134500,3540939750,28550,28550,28550,28550,53
20230619,134400,3539426600,28550,28550,28550,28550,16
20230619,134300,3538969800,28550,28550,28550,28550,53
20230619,134200,3537456650,28550,28550,28550,28550,56
20230619,134100,3535857850,28600,28550,28600,28550,18
20230619,134000,3535343150,28550,28600,28600,28550,26
20230619,133900,3534600600,28600,28550,28600,28550,23
20230619,133800,3533943650,28550,28600,28600,28550,147
20230619,133700,3529739500,28600,28600,28600,28600,88
20230619,133600,3527222700,28600,28600,28600,28600,456
20230619,133500,3514181100,28600,28600,28600,28600,67
20230619,133400,3512264900,28600,28600,28600,28600,123
20230619,133300,3508747100,28600,28600,28600,28600,156
20230619,133200,3504285500,28600,28600,28600,28600,148
20230619,133100,3500052700,28600,28600,28600,28600,31
20230619,133000,3499166100,28600,28600,28600,28600,0
20230619,132900,3499166100,28600,28600,28650,28600,154
20230619,132800,3494757750,28600,28600,28600,28600,200
20230619,132700,3489037750,28600,28650,28650,28600,207
20230619,132600,3483108900,28650,28650,28650,28650,52
20230619,132500,3481619100,28650,28600,28650,28600,27
20230619,132400,3480845650,28600,28600,28600,28600,33
20230619,132300,3479901850,28600,28600,28600,28600,23
20230619,132200,3479244050,28600,28650,28650,28600,255
20230619,132100,3471949900,28600,28600,28600,28600,1
20230619,132000,3471921300,28600,28650,28650,28600,57
20230619,131900,3470290950,28600,28650,28650,28600,85
20230619,131800,3467855800,28650,28600,28650,28600,172
20230619,131700,3462930750,28600,28600,28600,28600,33
20230619,131600,3461986950,28600,28600,28600,28600,2
20230619,131500,3461929750,28650,28650,28650,28600,308
20230619,131400,3453105600,28650,28650,28650,28650,2
20230619,131300,3453048300,28650,28650,28650,28650,45
20230619,131200,3451759050,28650,28650,28650,28600,152
20230619,131100,3447405500,28650,28600,28650,28600,71
20230619,131000,3445373750,28600,28650,28650,28600,527
20230619,130900,3430275250,28650,28650,28650,28650,151
20230619,130800,3425949100,28650,28650,28650,28650,843
20230619,130700,3401797150,28700,28700,28700,28700,2058
20230619,130600,3342732550,28700,28700,28700,28700,61
20230619,130500,3340981850,28750,28750,28750,28750,100
20230619,130400,3338106850,28750,28750,28750,28750,336
20230619,130300,3328446850,28750,28750,28750,28750,4
20230619,130200,3328331850,28750,28750,28750,28750,1
20230619,130100,3328303100,28750,28750,28750,28750,0
20230619,130000,3328303100,28750,28750,28750,28750,29
20230619,125900,3327469350,28750,28750,28750,28750,1
20230619,125800,3327440600,28750,28750,28750,28750,56
20230619,125700,3325830600,28800,28800,28800,28800,33
20230619,125600,3324880200,28800,28750,28800,28750,2
20230619,125500,3324822650,28750,28800,28800,28750,31
20230619,125400,3323929900,28800,28800,28800,28800,334
20230619,125300,3314310700,28800,28800,28800,28800,197
20230619,125200,3308637100,28800,28800,28800,28800,1
20230619,125100,3308608300,28850,28850,28850,28850,35
20230619,125000,3307598550,28850,28850,28850,28850,58
20230619,124900,3305925250,28850,28800,28850,28800,19
20230619,124800,3305377450,28800,28800,28800,28800,4
20230619,124700,3305262250,28800,28800,28800,28800,100
20230619,124600,3302382250,28800,28800,28800,28750,205
20230619,124500,3296488250,28800,28750,28800,28750,115
20230619,124400,3293181600,28750,28750,28750,28750,1
20230619,124300,3293152850,28750,28750,28750,28750,1
20230619,124200,3293124100,28750,28750,28750,28750,1
20230619,124100,3293095350,28800,28800,28800,28800,0
20230619,124000,3293095350,28800,28800,28800,28800,417
20230619,123900,3281085750,28800,28800,28800,28800,330
20230619,123800,3271581750,28800,28750,28800,28750,132
20230619,123700,3267781750,28750,28750,28750,28750,171
20230619,123600,3262865500,28750,28750,28750,28750,93
20230619,123500,3260191750,28700,28700,28700,28700,41
20230619,123400,3259015050,28700,28700,28700,28700,6
20230619,123300,3258842850,28650,28650,28650,28650,13
20230619,123200,3258470400,28650,28650,28650,28650,2
20230619,123100,3258413100,28650,28650,28650,28650,50
20230619,123000,3256980600,28650,28650,28650,28650,216
20230619,122900,3250792200,28650,28650,28650,28650,5
20230619,122800,3250648950,28650,28700,28700,28650,20
20230619,122700,3250075000,28650,28650,28650,28650,0
20230619,122600,3250075000,28650,28650,28650,28650,3
20230619,122500,3249989050,28700,28650,28700,28650,3
20230619,122400,3249903050,28650,28650,28650,28650,36
20230619,122300,3248871650,28650,28650,28650,28650,1
20230619,122200,3248843000,28700,28700,28700,28700,7
20230619,122100,3248642100,28650,28650,28650,28650,2
20230619,122000,3248584800,28650,28650,28650,28650,46
20230619,121900,3247266900,28650,28650,28650,28650,0
20230619,121800,3247266900,28650,28650,28650,28650,1
20230619,121700,3247238250,28600,28600,28600,28600,0
20230619,121600,3247238250,28600,28750,28750,28600,1264
20230619,121500,3211044650,28700,28700,28700,28700,2
20230619,121400,3210987250,28750,28750,28750,28750,4
20230619,121300,3210872250,28700,28700,28700,28700,0
20230619,121200,3210872250,28700,28700,28700,28700,0
20230619,121100,3210872250,28700,28700,28700,28700,1
20230619,121000,3210843550,28700,28650,28700,28650,23
20230619,120900,3210184450,28650,28650,28650,28650,65
20230619,120800,3208322200,28700,28650,28700,28650,82
20230619,120700,3205968900,28650,28650,28650,28650,0
20230619,120600,3205968900,28650,28650,28650,28650,0
20230619,120500,3205968900,28650,28650,28650,28650,254
20230619,120400,3198691800,28700,28750,28750,28700,11
20230619,120300,3198375650,28650,28650,28650,28650,0
20230619,120200,3198375650,28650,28650,28650,28650,3
20230619,120100,3198289700,28650,28700,28700,28650,307
20230619,120000,3189491650,28650,28650,28650,28650,0
20230619,115900,3189491650,28650,28650,28650,28650,0
20230619,115800,3189491650,28650,28650,28650,28650,2
20230619,115700,3189434350,28750,28650,28750,28650,111
20230619,115600,3186243300,28650,28650,28650,28650,21
20230619,115500,3185641650,28650,28750,28750,28650,2325
20230619,115400,3118845900,28800,28800,28800,28800,118
20230619,115300,3115447500,28800,28800,28800,28800,532
20230619,115200,3100125900,28800,28800,28800,28800,358
20230619,115100,3089815500,28800,28850,28850,28800,21
20230619,115000,3089209800,28850,28800,28850,28800,22
20230619,114900,3088575500,28800,28800,28800,28800,1
20230619,114800,3088546700,28800,28800,28800,28800,3
20230619,114700,3088460300,28800,28800,28800,28800,29
20230619,114600,3087625100,28800,28800,28800,28800,8
20230619,114500,3087394700,28800,28800,28800,28800,251
20230619,114400,3080165900,28750,28800,28800,28750,158
20230619,114300,3075615900,28750,28750,28750,28750,200
20230619,114200,3069865900,28750,28750,28750,28750,12
20230619,114100,3069520900,28750,28850,28850,28750,11
20230619,114000,3069203650,28850,28800,28850,28750,116
20230619,113900,3065868150,28750,28750,28800,28750,267
20230619,113800,3058186900,28750,28700,28750,28700,540
20230619,113700,3042685700,28750,28750,28850,28750,1377
20230619,113600,3003028450,28850,28750,28850,28750,20
20230619,113500,3002452450,28850,28800,28850,28800,73
20230619,113400,3000348550,28800,28800,28800,28800,13
20230619,113300,2999974150,28800,28800,28800,28800,5
20230619,113200,2999830150,28800,28800,28800,28800,0
20230619,113100,2999830150,28800,28800,28800,28800,4
20230619,113000,2999714950,28800,28800,28800,28800,28
20230619,112900,2998908550,28750,28750,28750,28750,6
20230619,112800,2998736050,28750,28750,28800,28750,137
20230619,112700,2994790950,28800,28800,28800,28800,121
20230619,112600,2991306150,28800,28750,28800,28750,112
20230619,112500,2988080600,28800,28750,28800,28750,28
20230619,112400,2987275050,28750,28750,28750,28750,10
20230619,112300,2986987550,28750,28750,28750,28750,231
20230619,112200,2980346300,28800,28750,28800,28750,26
20230619,112100,2979597550,28750,28800,28800,28750,26
20230619,112000,2978848800,28800,28750,28800,28750,13
20230619,111900,2978474500,28750,28750,28750,28750,168
20230619,111800,2973644500,28750,28700,28750,28700,44
20230619,111700,2972381150,28700,28700,28700,28700,0
20230619,111600,2972381150,28700,28700,28750,28700,442
20230619,111500,2959689550,28700,28700,28700,28700,12
20230619,111400,2959345150,28700,28700,28700,28700,3
20230619,111300,2959259050,28700,28750,28750,28700,48
20230619,111200,2957879150,28750,28750,28750,28750,8
20230619,111100,2957649150,28700,28800,28800,28700,13
20230619,111000,2957274950,28800,28850,28850,28800,28
20230619,110900,2956467650,28800,28800,28800,28800,174
20230619,110800,2951456450,28650,28650,28650,28650,7
20230619,110700,2951255900,28650,28700,28850,28650,33
20230619,110600,2950306200,28700,28700,28700,28700,0
20230619,110500,2950306200,28700,28700,28700,28650,207
20230619,110400,2944368300,28700,28750,28750,28700,506
20230619,110300,2929840200,28750,28800,28800,28750,304
20230619,110200,2921098200,28800,28850,28850,28800,290
20230619,110100,2912742150,28850,28850,28900,28800,142
20230619,110000,2908639250,28850,28900,28900,28800,466
20230619,105900,2895200100,28850,28800,28850,28800,63
20230619,105800,2893384700,28800,28850,28900,28800,156
20230619,105700,2888889900,28850,28800,28850,28800,213
20230619,105600,2882745650,28800,28800,28850,28800,283
20230619,105500,2874595100,28750,28750,28800,28750,41
20230619,105400,2873415850,28750,28800,28800,28750,33
20230619,105300,2872465600,28800,28800,28800,28800,23
20230619,105200,2871803200,28800,28800,28800,28800,301
20230619,105100,2863134400,28800,28800,28800,28800,317
20230619,105000,2854004800,28750,28750,28800,28750,255
20230619,104900,2846666300,28800,28800,28800,28800,2
20230619,104800,2846608700,28750,28850,28850,28750,316
20230619,104700,2837521250,28850,28750,28900,28750,73
20230619,104600,2835419200,28900,28850,28900,28800,112
20230619,104500,2832193250,28750,28900,28950,28750,1019
20230619,104400,2802800450,28900,28900,28900,28900,2
20230619,104300,2802742650,28950,29050,29050,28950,2082
20230619,104200,2742368550,29050,29050,29050,29050,20
20230619,104100,2741787550,29050,29050,29100,29050,561
20230619,104000,2725478000,29050,29100,29100,29050,9
20230619,103900,2725216350,29100,29100,29100,29000,449
20230619,103800,2712150750,29000,29050,29100,29000,598
20230619,103700,2694776100,29050,29050,29100,29050,93
20230619,103600,2692074400,29000,29050,29100,29000,978
20230619,103500,2663680500,29050,29100,29100,29050,44
20230619,103400,2662400150,29100,29050,29100,29050,58
20230619,103300,2660715050,29050,29150,29200,29050,2227
20230619,103200,2595872400,29150,29200,29200,29150,103
20230619,103100,2592867200,29200,29150,29200,29150,645
20230619,103000,2574064450,29100,29150,29150,29100,690
20230619,102900,2553951050,29150,29200,29200,29150,236
20230619,102800,2547064100,29250,29250,29250,29200,988
20230619,102700,2518176200,29250,29200,29250,29200,265
20230619,102600,2510432950,29250,29250,29250,29200,264
20230619,102500,2502711450,29300,29400,29400,29200,798
20230619,102400,2479315250,29350,29450,29450,29350,932
20230619,102300,2451915450,29450,29350,29450,29300,7166
20230619,102200,2241388900,29300,29350,29350,29300,522
20230619,102100,2226071300,29350,29350,29350,29300,2188
20230619,102000,2161888900,29350,29350,29400,29300,1095
20230619,101900,2129742250,29350,29300,29400,29300,3990
20230619,101800,2012593100,29300,29250,29350,29250,2002
20230619,101700,1953934700,29300,29300,29300,29250,957
20230619,101600,1925896000,29250,29300,29300,29250,194
20230619,101500,1920219950,29300,29150,29350,29150,2237
20230619,101400,1854789750,29150,29250,29300,29150,1021
20230619,101300,1824981200,29300,29250,29350,29250,158
20230619,101200,1820349650,29350,29200,29350,29150,3889
20230619,101100,1706550200,29200,28950,29200,28950,7061
20230619,101000,1501323950,28900,28900,28950,28900,284
20230619,100900,1493112550,28900,28750,28900,28750,4394
20230619,100800,1366338050,28750,28800,28800,28750,1151
20230619,100700,1333246300,28750,28800,28800,28750,11
20230619,100600,1332929800,28800,28850,28850,28800,56
20230619,100500,1331314700,28800,28800,28800,28800,203
20230619,100400,1325468300,28750,28800,28800,28750,761
20230619,100300,1303557000,28850,28800,28850,28700,993
20230619,100200,1274996100,28800,28650,28800,28650,3127
20230619,100100,1185210200,28650,28600,28650,28600,860
20230619,100000,1160612250,28600,28550,28600,28500,411
20230619,095900,1148877650,28500,28500,28500,28500,87
20230619,095800,1146398150,28450,28450,28450,28450,497
20230619,095700,1132258500,28300,28400,28400,28300,308
20230619,095600,1123536700,28450,28450,28450,28450,0
20230619,095500,1123536700,28450,28450,28450,28450,35
20230619,095400,1122540950,28450,28400,28450,28400,500
20230619,095300,1108340300,28350,28350,28350,28250,718
20230619,095200,1087997350,28350,28350,28350,28350,0
20230619,095100,1087997350,28350,28350,28350,28350,0
20230619,095000,1087997350,28350,28300,28350,28300,15
20230619,094900,1087572300,28300,28300,28300,28300,10
20230619,094800,1087289300,28350,28350,28350,28350,1
20230619,094700,1087260950,28350,28250,28350,28200,283
20230619,094600,1079263850,28200,28200,28250,28200,168
20230619,094500,1074518850,28150,28200,28200,28150,205
20230619,094400,1068738100,28200,28200,28200,28200,311
20230619,094300,1059967900,28200,28200,28200,28200,508
20230619,094200,1045642300,28200,28200,28200,28200,26
20230619,094100,1044909100,28200,28200,28200,28200,2
20230619,094000,1044852700,28200,28200,28200,28200,354
20230619,093900,1034869900,28250,28250,28250,28250,4
20230619,093800,1034756900,28200,28200,28200,28200,1330
20230619,093700,997250900,28250,28200,28250,28200,4
20230619,093600,997137950,28250,28250,28250,28250,104
20230619,093500,994199950,28200,28200,28250,28200,99
20230619,093400,991408050,28200,28200,28300,28200,535
20230619,093300,976315050,28200,28250,28250,28200,822
20230619,093200,953103750,28300,28300,28300,28300,3
20230619,093100,953018850,28350,28350,28350,28350,7
20230619,093000,952820400,28250,28400,28400,28250,122
20230619,092900,949355900,28250,28400,28400,28250,73
20230619,092800,947288750,28400,28400,28400,28400,10
20230619,092700,947004750,28400,28150,28400,28150,2178
20230619,092600,885484950,28150,28350,28350,28150,2219
20230619,092500,822818850,28350,28350,28350,28350,5
20230619,092400,822677100,28350,28350,28350,28350,39
20230619,092300,821571450,28350,28350,28350,28350,209
20230619,092200,815646300,28350,28350,28350,28300,845
20230619,092100,791731650,28400,28250,28400,28250,1207
20230619,092000,757483400,28300,28250,28300,28250,538
20230619,091900,742258750,28250,28250,28250,28250,208
20230619,091800,736382750,28250,28300,28350,28250,1210
20230619,091700,702163000,28350,28400,28450,28350,174
20230619,091600,697228250,28450,28450,28450,28450,3
20230619,091500,697142900,28350,28300,28350,28300,389
20230619,091400,686119750,28300,28300,28300,28300,565
20230619,091300,670130250,28300,28500,28500,28300,1752
20230619,091200,620436350,28550,28450,28550,28450,354
20230619,091100,610345650,28450,28500,28550,28400,389
20230619,091000,599276700,28450,28500,28500,28350,1199
20230619,090900,565190900,28500,28650,28650,28500,5467
20230619,090800,409362900,28550,28750,28800,28550,2040
20230619,090700,350811350,28800,28750,28800,28700,2148
20230619,090600,289012100,28700,28550,28700,28550,1298
20230619,090500,251856650,28500,28550,28600,28500,840
20230619,090400,227869800,28550,28550,28550,28500,770
20230619,090300,205891550,28600,28300,28600,28250,995
20230619,090200,177687500,28250,28350,28400,28250,1595
20230619,090100,132527450,28400,28650,28650,28400,1079
20230619,090000,101810350,28400,28400,28400,28350,3585