KissMeData/417010/min/candle-20230612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,190400,16976415600,29000,29000,29000,29000,6642
20230612,190300,16976415600,29000,29000,29000,29000,0
20230612,190200,16976415600,29000,29000,29000,29000,0
20230612,190100,16976415600,29000,29000,29000,29000,0
20230612,190000,16976415600,29000,29000,29000,29000,0
20230612,185900,16976415600,29000,29000,29000,29000,0
20230612,185800,16976415600,29000,29000,29000,29000,0
20230612,185700,16976415600,29000,29000,29000,29000,0
20230612,185600,16976415600,29000,29000,29000,29000,0
20230612,185500,16976415600,29000,29000,29000,29000,0
20230612,185400,16976415600,29000,29000,29000,29000,0
20230612,185300,16976415600,29000,29000,29000,29000,0
20230612,185200,16976415600,29000,29000,29000,29000,0
20230612,185100,16976415600,29000,29000,29000,29000,0
20230612,185000,16976415600,29000,29000,29000,29000,0
20230612,184900,16976415600,29000,29000,29000,29000,0
20230612,184800,16976415600,29000,29000,29000,29000,0
20230612,184700,16976415600,29000,29000,29000,29000,0
20230612,184600,16976415600,29000,29000,29000,29000,0
20230612,184500,16976415600,29000,29000,29000,29000,0
20230612,184400,16976415600,29000,29000,29000,29000,0
20230612,184300,16976415600,29000,29000,29000,29000,0
20230612,184200,16976415600,29000,29000,29000,29000,0
20230612,184100,16976415600,29000,29000,29000,29000,0
20230612,184000,16976415600,29000,29000,29000,29000,0
20230612,183900,16976415600,29000,29000,29000,29000,0
20230612,183800,16976415600,29000,29000,29000,29000,0
20230612,183700,16976415600,29000,29000,29000,29000,0
20230612,183600,16976415600,29000,29000,29000,29000,0
20230612,183500,16976415600,29000,29000,29000,29000,0
20230612,183400,16976415600,29000,29000,29000,29000,6642
20230612,183300,16976415600,29000,29000,29000,29000,0
20230612,183200,16976415600,29000,29000,29000,29000,0
20230612,183100,16976415600,29000,29000,29000,29000,0
20230612,183000,16976415600,29000,29000,29000,29000,0
20230612,182900,16976415600,29000,29000,29000,29000,0
20230612,182800,16976415600,29000,29000,29000,29000,0
20230612,182700,16976415600,29000,29000,29000,29000,0
20230612,182600,16976415600,29000,29000,29000,29000,0
20230612,182500,16976415600,29000,29000,29000,29000,0
20230612,182400,16976415600,29000,29000,29000,29000,0
20230612,182300,16976415600,29000,29000,29000,29000,0
20230612,182200,16976415600,29000,29000,29000,29000,0
20230612,182100,16976415600,29000,29000,29000,29000,0
20230612,182000,16976415600,29000,29000,29000,29000,0
20230612,181900,16976415600,29000,29000,29000,29000,0
20230612,181800,16976415600,29000,29000,29000,29000,0
20230612,181700,16976415600,29000,29000,29000,29000,0
20230612,181600,16976415600,29000,29000,29000,29000,0
20230612,181500,16976415600,29000,29000,29000,29000,0
20230612,181400,16976415600,29000,29000,29000,29000,0
20230612,181300,16976415600,29000,29000,29000,29000,0
20230612,181200,16976415600,29000,29000,29000,29000,0
20230612,181100,16976415600,29000,29000,29000,29000,0
20230612,181000,16976415600,29000,29000,29000,29000,0
20230612,180900,16976415600,29000,29000,29000,29000,0
20230612,180800,16976415600,29000,29000,29000,29000,0
20230612,180700,16976415600,29000,29000,29000,29000,0
20230612,180600,16976415600,29000,29000,29000,29000,0
20230612,180500,16976415600,29000,29000,29000,29000,0
20230612,180400,16976415600,29000,29000,29000,29000,6642
20230612,180300,16976415600,29000,29000,29000,29000,0
20230612,180200,16976415600,29000,29000,29000,29000,0
20230612,180100,16976415600,29000,29000,29000,29000,0
20230612,180000,16976415600,29000,29000,29000,29000,0
20230612,175900,16976415600,29000,29000,29000,29000,0
20230612,175800,16976415600,29000,29000,29000,29000,0
20230612,175700,16976415600,29000,29000,29000,29000,0
20230612,175600,16976415600,29000,29000,29000,29000,0
20230612,175500,16976415600,29000,29000,29000,29000,0
20230612,175400,16976415600,29000,29000,29000,29000,0
20230612,175300,16976415600,29000,29000,29000,29000,0
20230612,175200,16976415600,29000,29000,29000,29000,0
20230612,175100,16976415600,29000,29000,29000,29000,0
20230612,175000,16976415600,29000,29000,29000,29000,0
20230612,174900,16976415600,29000,29000,29000,29000,0
20230612,174800,16976415600,29000,29000,29000,29000,0
20230612,174700,16976415600,29000,29000,29000,29000,0
20230612,174600,16976415600,29000,29000,29000,29000,0
20230612,174500,16976415600,29000,29000,29000,29000,0
20230612,174400,16976415600,29000,29000,29000,29000,0
20230612,174300,16976415600,29000,29000,29000,29000,0
20230612,174200,16976415600,29000,29000,29000,29000,0
20230612,174100,16976415600,29000,29000,29000,29000,0
20230612,174000,16976415600,29000,29000,29000,29000,0
20230612,173900,16976415600,29000,29000,29000,29000,0
20230612,173800,16976415600,29000,29000,29000,29000,0
20230612,173700,16976415600,29000,29000,29000,29000,0
20230612,173600,16976415600,29000,29000,29000,29000,0
20230612,173500,16976415600,29000,29000,29000,29000,0
20230612,173400,16976415600,29000,29000,29000,29000,6642
20230612,173300,16976415600,29000,29000,29000,29000,0
20230612,173200,16976415600,29000,29000,29000,29000,0
20230612,173100,16976415600,29000,29000,29000,29000,0
20230612,173000,16976415600,29000,29000,29000,29000,0
20230612,172900,16976415600,29000,29000,29000,29000,0
20230612,172800,16976415600,29000,29000,29000,29000,0
20230612,172700,16976415600,29000,29000,29000,29000,0
20230612,172600,16976415600,29000,29000,29000,29000,0
20230612,172500,16976415600,29000,29000,29000,29000,0
20230612,172400,16976415600,29000,29000,29000,29000,0
20230612,172300,16976415600,29000,29000,29000,29000,0
20230612,172200,16976415600,29000,29000,29000,29000,0
20230612,172100,16976415600,29000,29000,29000,29000,0
20230612,172000,16976415600,29000,29000,29000,29000,0
20230612,171900,16976415600,29000,29000,29000,29000,0
20230612,171800,16976415600,29000,29000,29000,29000,0
20230612,171700,16976415600,29000,29000,29000,29000,0
20230612,171600,16976415600,29000,29000,29000,29000,0
20230612,171500,16976415600,29000,29000,29000,29000,0
20230612,171400,16976415600,29000,29000,29000,29000,0
20230612,171300,16976415600,29000,29000,29000,29000,0
20230612,171200,16976415600,29000,29000,29000,29000,0
20230612,171100,16976415600,29000,29000,29000,29000,0
20230612,171000,16976415600,29000,29000,29000,29000,0
20230612,170900,16976415600,29000,29000,29000,29000,0
20230612,170800,16976415600,29000,29000,29000,29000,0
20230612,170700,16976415600,29000,29000,29000,29000,0
20230612,170600,16976415600,29000,29000,29000,29000,0
20230612,170500,16976415600,29000,29000,29000,29000,0
20230612,170400,16976415600,29000,29000,29000,29000,6642
20230612,170300,16976415600,29000,29000,29000,29000,0
20230612,170200,16976415600,29000,29000,29000,29000,0
20230612,170100,16976415600,29000,29000,29000,29000,0
20230612,170000,16976415600,29000,29000,29000,29000,0
20230612,165900,16976415600,29000,29000,29000,29000,0
20230612,165800,16976415600,29000,29000,29000,29000,0
20230612,165700,16976415600,29000,29000,29000,29000,0
20230612,165600,16976415600,29000,29000,29000,29000,0
20230612,165500,16976415600,29000,29000,29000,29000,0
20230612,165400,16976415600,29000,29000,29000,29000,0
20230612,165300,16976415600,29000,29000,29000,29000,0
20230612,165200,16976415600,29000,29000,29000,29000,0
20230612,165100,16976415600,29000,29000,29000,29000,0
20230612,165000,16976415600,29000,29000,29000,29000,0
20230612,164900,16976415600,29000,29000,29000,29000,0
20230612,164800,16976415600,29000,29000,29000,29000,0
20230612,164700,16976415600,29000,29000,29000,29000,0
20230612,164600,16976415600,29000,29000,29000,29000,0
20230612,164500,16976415600,29000,29000,29000,29000,0
20230612,164400,16976415600,29000,29000,29000,29000,0
20230612,164300,16976415600,29000,29000,29000,29000,0
20230612,164200,16976415600,29000,29000,29000,29000,0
20230612,164100,16976415600,29000,29000,29000,29000,0
20230612,164000,16976415600,29000,29000,29000,29000,0
20230612,163900,16976415600,29000,29000,29000,29000,0
20230612,163800,16976415600,29000,29000,29000,29000,0
20230612,163700,16976415600,29000,29000,29000,29000,0
20230612,163600,16976415600,29000,29000,29000,29000,0
20230612,163500,16976415600,29000,29000,29000,29000,0
20230612,163400,16976415600,29000,29000,29000,29000,6642
20230612,163300,16976415600,29000,29000,29000,29000,0
20230612,163200,16976415600,29000,29000,29000,29000,0
20230612,163100,16976415600,29000,29000,29000,29000,0
20230612,163000,16976415600,29000,29000,29000,29000,0
20230612,162900,16976415600,29000,29000,29000,29000,0
20230612,162800,16976415600,29000,29000,29000,29000,0
20230612,162700,16976415600,29000,29000,29000,29000,0
20230612,162600,16976415600,29000,29000,29000,29000,0
20230612,162500,16976415600,29000,29000,29000,29000,0
20230612,162400,16976415600,29000,29000,29000,29000,0
20230612,162300,16976415600,29000,29000,29000,29000,0
20230612,162200,16976415600,29000,29000,29000,29000,0
20230612,162100,16976415600,29000,29000,29000,29000,0
20230612,162000,16976415600,29000,29000,29000,29000,0
20230612,161900,16976415600,29000,29000,29000,29000,0
20230612,161800,16976415600,29000,29000,29000,29000,0
20230612,161700,16976415600,29000,29000,29000,29000,0
20230612,161600,16976415600,29000,29000,29000,29000,0
20230612,161500,16976415600,29000,29000,29000,29000,0
20230612,161400,16976415600,29000,29000,29000,29000,0
20230612,161300,16976415600,29000,29000,29000,29000,0
20230612,161200,16976415600,29000,29000,29000,29000,0
20230612,161100,16976415600,29000,29000,29000,29000,0
20230612,161000,16976415600,29000,29000,29000,29000,0
20230612,160900,16976415600,29000,29000,29000,29000,0
20230612,160800,16976415600,29000,29000,29000,29000,0
20230612,160700,16976415600,29000,29000,29000,29000,0
20230612,160600,16976415600,29000,29000,29000,29000,0
20230612,160500,16976415600,29000,29000,29000,29000,0
20230612,160400,16976415600,29000,29000,29000,29000,6642
20230612,160300,16976415600,29000,29000,29000,29000,0
20230612,160200,16976415600,29000,29000,29000,29000,0
20230612,160100,16976415600,29000,29000,29000,29000,0
20230612,160000,16976415600,29000,29000,29000,29000,0
20230612,155900,16976415600,29000,29000,29000,29000,0
20230612,155800,16976415600,29000,29000,29000,29000,0
20230612,155700,16976415600,29000,29000,29000,29000,0
20230612,155600,16976415600,29000,29000,29000,29000,0
20230612,155500,16976415600,29000,29000,29000,29000,0
20230612,155400,16976415600,29000,29000,29000,29000,0
20230612,155300,16976415600,29000,29000,29000,29000,0
20230612,155200,16976415600,29000,29000,29000,29000,0
20230612,155100,16976415600,29000,29000,29000,29000,0
20230612,155000,16976415600,29000,29000,29000,29000,0
20230612,154900,16976415600,29000,29000,29000,29000,0
20230612,154800,16976415600,29000,29000,29000,29000,0
20230612,154700,16976415600,29000,29000,29000,29000,0
20230612,154600,16976415600,29000,29000,29000,29000,0
20230612,154500,16976415600,29000,29000,29000,29000,0
20230612,154400,16976415600,29000,29000,29000,29000,0
20230612,154300,16976415600,29000,29000,29000,29000,0
20230612,154200,16976415600,29000,29000,29000,29000,0
20230612,154100,16976415600,29000,29000,29000,29000,0
20230612,154000,16976415600,29000,29000,29000,29000,0
20230612,153900,16976415600,29000,29000,29000,29000,0
20230612,153800,16976415600,29000,29000,29000,29000,0
20230612,153700,16976415600,29000,29000,29000,29000,0
20230612,153600,16976415600,29000,29000,29000,29000,0
20230612,153500,16976415600,29000,29000,29000,29000,0
20230612,153400,16976415600,29000,29000,29000,29000,6642
20230612,153300,16976415600,29000,29000,29000,29000,0
20230612,153200,16976415600,29000,29000,29000,29000,0
20230612,153100,16976415600,29000,29000,29000,29000,0
20230612,153000,16976415600,29000,29000,29000,29000,6642
20230612,152900,16783797600,28900,28900,28900,28900,0
20230612,152800,16783797600,28900,28900,28900,28900,0
20230612,152700,16783797600,28900,28900,28900,28900,0
20230612,152600,16783797600,28900,28900,28900,28900,0
20230612,152500,16783797600,28900,28900,28900,28900,0
20230612,152400,16783797600,28900,28900,28900,28900,0
20230612,152300,16783797600,28900,28900,28900,28900,0
20230612,152200,16783797600,28900,28900,28900,28900,0
20230612,152100,16783797600,28900,28900,28900,28900,0
20230612,152000,16783797600,28900,28900,28900,28900,0
20230612,151900,16783797600,28900,28900,29000,28900,1996
20230612,151800,16726070700,28950,28850,28950,28850,828
20230612,151700,16702145400,28850,28900,28950,28850,204
20230612,151600,16696252850,28850,28900,28950,28850,574
20230612,151500,16679677250,28900,28900,28900,28850,611
20230612,151400,16662023900,28900,28850,28950,28850,540
20230612,151300,16646412850,28900,28900,28950,28900,882
20230612,151200,16620904500,28900,28900,28950,28900,1013
20230612,151100,16591590550,28950,28900,28950,28900,2553
20230612,151000,16517788450,28900,28950,29000,28900,453
20230612,150900,16504657000,29000,28950,29000,28900,558
20230612,150800,16488497450,28950,28900,28950,28900,475
20230612,150700,16474751150,28950,28900,28950,28850,859
20230612,150600,16449925600,28900,28900,28900,28850,391
20230612,150500,16438627950,28900,28850,28900,28850,703
20230612,150400,16418313300,28850,28950,28950,28850,695
20230612,150300,16398216500,28950,28950,29000,28900,340
20230612,150200,16388371500,28950,28950,29000,28950,311
20230612,150100,16379365600,28950,28950,29000,28900,1382
20230612,150000,16339393900,28900,29000,29000,28900,662
20230612,145900,16320230600,29000,29000,29000,28900,519
20230612,145800,16305198050,29000,28950,29000,28900,397
20230612,145700,16293695050,28900,29000,29000,28900,606
20230612,145600,16276140450,29000,28950,29000,28900,809
20230612,145500,16252736400,28950,28950,29000,28900,1334
20230612,145400,16214142400,28950,28900,28950,28900,1099
20230612,145300,16182334350,28900,28900,28950,28850,423
20230612,145200,16170110100,28900,28850,28950,28800,474
20230612,145100,16156421850,28800,28850,28850,28800,1040
20230612,145000,16126436100,28850,28800,28850,28800,1329
20230612,144900,16088099400,28850,28800,28850,28800,323
20230612,144800,16078785250,28800,28850,28900,28800,280
20230612,144700,16070710500,28850,28850,28900,28800,558
20230612,144600,16054610100,28850,28850,28900,28850,327
20230612,144500,16045171300,28850,28800,28900,28800,613
20230612,144400,16027489600,28800,28850,28950,28800,276
20230612,144300,16019524300,28950,28900,28950,28800,4029
20230612,144200,15903250950,28900,28900,29000,28900,1170
20230612,144100,15869425750,28900,28950,29000,28900,818
20230612,144000,15845765500,28950,28900,29000,28900,208
20230612,143900,15839751450,29000,28950,29000,28850,2515
20230612,143800,15767029600,28950,28900,28950,28900,469
20230612,143700,15753465500,28950,28950,29000,28950,2451
20230612,143600,15682420300,28950,29000,29000,28900,473
20230612,143500,15668719250,29000,28950,29000,28950,431
20230612,143400,15656231850,28950,28900,28950,28900,645
20230612,143300,15637584450,28900,28900,29000,28850,1509
20230612,143200,15594028350,28900,28900,28950,28900,1129
20230612,143100,15561367400,28950,28950,28950,28900,1121
20230612,143000,15528965050,28950,28900,28950,28900,809
20230612,142900,15505559150,28900,28900,28900,28900,317
20230612,142800,15496397850,28900,28900,28950,28900,470
20230612,142700,15482813500,28850,28900,28950,28850,657
20230612,142600,15463820550,28900,28900,28950,28900,365
20230612,142500,15453271850,28900,28850,28900,28850,639
20230612,142400,15434812050,28800,28850,28900,28800,666
20230612,142300,15415603550,28900,28850,28900,28850,381
20230612,142200,15404600550,28900,28850,28900,28850,1656
20230612,142100,15356817050,28850,28850,28900,28850,213
20230612,142000,15350665450,28850,28800,28850,28800,26
20230612,141900,15349915550,28800,28850,28950,28800,1590
20230612,141800,15304079850,28850,28900,28900,28850,640
20230612,141700,15285614500,28900,28850,28900,28850,176
20230612,141600,15280532100,28850,28800,28900,28800,293
20230612,141500,15272079350,28800,28850,28850,28800,183
20230612,141400,15266804900,28850,28800,28850,28750,634
20230612,141300,15248541400,28800,28850,28850,28800,1689
20230612,141200,15199893350,28850,28800,28850,28800,349
20230612,141100,15189825900,28800,28800,28850,28800,301
20230612,141000,15181143550,28800,28800,28850,28800,206
20230612,140900,15175205300,28800,28800,28850,28800,256
20230612,140800,15167831150,28850,28800,28850,28800,380
20230612,140700,15156885950,28850,28800,28850,28750,605
20230612,140600,15139468650,28850,28800,28850,28750,485
20230612,140500,15125496600,28800,28900,28900,28800,1332
20230612,140400,15087066350,28900,28850,28950,28850,390
20230612,140300,15075795950,28900,28850,28900,28850,226
20230612,140200,15069273100,28800,28800,28800,28750,269
20230612,140100,15061530700,28800,28750,28800,28700,400
20230612,140000,15050031050,28700,28700,28700,28650,1280
20230612,135900,15013305450,28650,28800,28850,28650,3350
20230612,135800,14916905300,28850,28950,28950,28800,11507
20230612,135700,14585194350,29000,28950,29000,28900,766
20230612,135600,14563046950,28950,29000,29000,28900,260
20230612,135500,14555521600,28900,28950,28950,28850,419
20230612,135400,14543410600,28950,28950,28950,28950,369
20230612,135300,14532728050,28950,28950,28950,28850,359
20230612,135200,14522364600,28850,28900,28950,28850,227
20230612,135100,14515811350,28950,28950,28950,28850,7820
20230612,135000,14289796250,28950,29000,29000,28950,218
20230612,134900,14283483850,28950,28950,29000,28950,910
20230612,134800,14257131900,28950,29000,29000,28900,843
20230612,134700,14232727850,29000,29000,29000,28950,705
20230612,134600,14212283900,28950,29000,29000,28900,3666
20230612,134500,14106071800,29000,29050,29050,29000,849
20230612,134400,14081439300,29050,29050,29050,29000,1560
20230612,134300,14036129250,29050,29050,29050,29000,1910
20230612,134200,13980649800,29050,29100,29100,29050,2224
20230612,134100,13915993500,29150,29150,29150,29100,907
20230612,134000,13889593200,29100,29100,29150,29050,3010
20230612,133900,13802052850,29100,29200,29200,29100,2489
20230612,133800,13729534550,29200,29200,29250,29150,2094
20230612,133700,13668391200,29200,29200,29200,29150,4540
20230612,133600,13535838450,29200,29200,29200,29150,1005
20230612,133500,13506533700,29200,29200,29250,29150,1253
20230612,133400,13469972250,29200,29250,29250,29200,750
20230612,133300,13448060750,29250,29250,29250,29200,1893
20230612,133200,13392778150,29200,29250,29300,29200,3416
20230612,133100,13292788800,29250,29250,29300,29250,3618
20230612,133000,13186915000,29250,29250,29300,29200,5837
20230612,132900,13016065850,29250,29200,29250,29100,8606
20230612,132800,12764908950,29200,29050,29200,29000,11994
20230612,132700,12415764800,29050,29050,29050,29000,950
20230612,132600,12388208400,29050,29050,29050,29000,740
20230612,132500,12366716400,29000,29000,29050,29000,1670
20230612,132400,12318220950,29050,29000,29050,28950,7385
20230612,132300,12104049350,29000,28950,29000,28950,255
20230612,132200,12096654700,28950,29000,29000,28900,373
20230612,132100,12085839800,29000,28950,29000,28950,2169
20230612,132000,12023036450,29000,28950,29000,28950,2562
20230612,131900,11948745650,29000,28950,29050,28950,2189
20230612,131800,11885264800,29000,28950,29000,28950,95
20230612,131700,11882512850,28950,28950,28950,28950,398
20230612,131600,11870990750,28950,28950,28950,28900,342
20230612,131500,11861090850,28950,28900,29000,28900,147
20230612,131400,11856838050,28900,29000,29000,28900,195
20230612,131300,11851194100,28950,28950,29000,28900,1300
20230612,131200,11813562950,29000,28950,29000,28900,631
20230612,131100,11795294150,28950,28950,29000,28900,375
20230612,131000,11784437950,29000,28950,29000,28900,203
20230612,130900,11778561450,28950,29000,29000,28900,167
20230612,130800,11773721500,29000,28950,29000,28950,267
20230612,130700,11765989400,28950,29000,29000,28950,421
20230612,130600,11753796450,28950,28950,29000,28900,493
20230612,130500,11739514450,28950,29000,29000,28950,669
20230612,130400,11720145600,28950,29000,29000,28950,401
20230612,130300,11708531200,28950,29000,29050,28950,507
20230612,130200,11693833200,29000,28950,29000,28950,1640
20230612,130100,11646277200,28950,29000,29000,28950,694
20230612,130000,11626176550,29000,29000,29000,28950,1130
20230612,125900,11593451900,28950,29000,29000,28950,370
20230612,125800,11582723050,29000,28950,29050,28950,540
20230612,125700,11567064400,29000,29050,29050,28950,1544
20230612,125600,11522287100,29050,29050,29100,29050,890
20230612,125500,11496427050,29050,29100,29100,29050,379
20230612,125400,11485405550,29100,29150,29150,29100,1000
20230612,125300,11456281850,29100,29150,29150,29100,418
20230612,125200,11444097400,29150,29100,29150,29100,706
20230612,125100,11423525150,29150,29100,29150,29100,1092
20230612,125000,11391706350,29150,29150,29150,29100,409
20230612,124900,11379787000,29150,29150,29150,29150,1704
20230612,124800,11330115400,29150,29100,29150,29050,1943
20230612,124700,11273575250,29100,29100,29100,29100,114
20230612,124600,11270257850,29100,29050,29100,29000,665
20230612,124500,11250920400,29000,29050,29050,29000,97
20230612,124400,11248103100,29050,29050,29050,29000,680
20230612,124300,11228350450,29050,29050,29050,29050,823
20230612,124200,11204442300,29000,28950,29050,28950,253
20230612,124100,11197109400,28950,29000,29050,28950,1268
20230612,124000,11160326350,29050,29050,29050,29000,1099
20230612,123900,11128401000,29100,29100,29100,29050,332
20230612,123800,11118739900,29100,29050,29150,29050,1133
20230612,123700,11085758750,29100,29100,29150,29000,645
20230612,123600,11066992750,28950,29150,29150,28950,15288
20230612,123500,10622179850,29150,29150,29150,29100,625
20230612,123400,10603967900,29150,29150,29200,29100,3053
20230612,123300,10515091750,29150,29200,29200,29150,1735
20230612,123200,10464486400,29200,29100,29200,29100,3935
20230612,123100,10349698250,29100,29100,29150,29100,4269
20230612,123000,10225397200,29100,29050,29100,29000,2295
20230612,122900,10158691500,29050,29000,29050,29000,2352
20230612,122800,10090456650,29000,28950,29000,28950,955
20230612,122700,10062799000,28900,28900,28950,28900,462
20230612,122600,10049436700,28900,28900,28950,28850,558
20230612,122500,10033301300,28900,28850,28900,28850,370
20230612,122400,10022623650,28850,28900,28900,28850,2014
20230612,122300,9964442200,28900,28850,28900,28850,671
20230612,122200,9945069250,28850,28850,28850,28850,248
20230612,122100,9937914450,28850,28850,28850,28850,653
20230612,122000,9919075400,28850,28800,28850,28800,195
20230612,121900,9913450150,28850,28800,28850,28800,351
20230612,121800,9903326600,28850,28800,28850,28800,377
20230612,121700,9892465900,28800,28750,28800,28750,703
20230612,121600,9872225200,28750,28750,28800,28750,473
20230612,121500,9858608300,28750,28750,28800,28750,493
20230612,121400,9844429200,28750,28750,28800,28750,462
20230612,121300,9831132500,28800,28800,28800,28750,329
20230612,121200,9821665050,28750,28750,28800,28750,482
20230612,121100,9807796850,28750,28800,28850,28700,510
20230612,121000,9793113400,28850,28700,28850,28700,367
20230612,120900,9782537550,28700,28800,28800,28700,58
20230612,120800,9780869950,28850,28800,28850,28800,519
20230612,120700,9765916300,28800,28800,28850,28750,386
20230612,120600,9754794200,28800,28850,28900,28800,471
20230612,120500,9741204350,28850,28850,28850,28800,472
20230612,120400,9727595700,28850,28850,28850,28850,71
20230612,120300,9725547350,28850,28700,28850,28700,411
20230612,120200,9713709250,28750,28800,28800,28750,325
20230612,120100,9704350300,28750,28750,28800,28750,348
20230612,120000,9694332000,28750,28700,28750,28700,201
20230612,115900,9688557950,28700,28850,28850,28700,564
20230612,115800,9672324150,28750,28800,28800,28750,478
20230612,115700,9658569100,28750,28800,28850,28750,399
20230612,115600,9647079950,28800,28750,28800,28750,389
20230612,115500,9635878800,28750,28850,28850,28750,149
20230612,115400,9631583800,28850,28750,28850,28750,692
20230612,115300,9611665750,28800,28800,28850,28750,610
20230612,115200,9594079600,28750,28900,28900,28750,1352
20230612,115100,9555123600,28900,28850,28900,28800,568
20230612,115000,9538734000,28900,28850,28900,28850,1032
20230612,114900,9508957050,28800,28750,28850,28750,991
20230612,114800,9480404550,28750,28700,28850,28700,641
20230612,114700,9461943550,28750,28800,28800,28700,1025
20230612,114600,9432488550,28750,28750,28800,28650,662
20230612,114500,9413435050,28750,28600,28750,28550,3186
20230612,114400,9322275350,28600,28650,28650,28550,1672
20230612,114300,9274470450,28650,28650,28750,28550,2456
20230612,114200,9204191400,28650,28750,28800,28650,3908
20230612,114100,9092038050,28750,28850,28850,28750,1060
20230612,114000,9061537500,28800,28800,28900,28800,4374
20230612,113900,8935556000,28850,28850,28900,28850,583
20230612,113800,8918732800,28800,28850,28900,28800,620
20230612,113700,8900837450,28850,28900,28900,28800,399
20230612,113600,8889332250,28850,28900,28900,28850,1035
20230612,113500,8859458250,28900,28900,28900,28850,1508
20230612,113400,8815882200,28900,28950,28950,28900,943
20230612,113300,8788588550,28950,28950,29000,28950,1547
20230612,113200,8743783650,29000,29000,29000,28950,812
20230612,113100,8720246000,29000,29050,29050,28950,1292
20230612,113000,8682780500,29000,29100,29100,28950,1000
20230612,112900,8653739000,29050,29100,29100,29050,498
20230612,112800,8639255800,29050,29000,29100,28950,1717
20230612,112700,8589388400,29000,28950,29000,28950,651
20230612,112600,8570514100,29000,28950,29000,28900,996
20230612,112500,8541634050,29000,28900,29000,28900,716
20230612,112400,8520913950,28900,28850,28900,28850,468
20230612,112300,8507395250,28850,28800,28900,28800,642
20230612,112200,8488874950,28800,28800,28850,28800,513
20230612,112100,8474094750,28850,29050,29050,28750,4540
20230612,112000,8342944700,29000,29000,29050,28900,807
20230612,111900,8319575050,29000,28900,29050,28900,1170
20230612,111800,8285672950,29000,29100,29150,28900,4078
20230612,111700,8167245550,29100,29100,29200,29050,4505
20230612,111600,8035929100,29100,29100,29150,29050,1718
20230612,111500,7985906900,29100,29150,29150,29050,3462
20230612,111400,7885143650,29150,28950,29150,28950,15003
20230612,111300,7449535450,28950,28950,29000,28900,1461
20230612,111200,7407226050,28950,28950,28950,28900,2427
20230612,111100,7336965050,28950,28850,28950,28850,5337
20230612,111000,7182720050,28850,28850,28900,28850,2773
20230612,110900,7102706850,28850,28800,28850,28800,382
20230612,110800,7091686650,28800,28750,28800,28750,1069
20230612,110700,7060922850,28750,28800,28800,28750,1445
20230612,110600,7019357150,28800,28800,28850,28800,1039
20230612,110500,6989424100,28850,28800,28850,28800,593
20230612,110400,6972317400,28800,28850,28850,28750,591
20230612,110300,6955282850,28850,28850,28850,28800,723
20230612,110200,6934428150,28850,28800,28850,28750,885
20230612,110100,6908908200,28750,28800,28850,28750,1155
20230612,110000,6875602050,28800,28850,28850,28750,2343
20230612,105900,6808073800,28850,28800,28850,28800,785
20230612,105800,6785434150,28850,28850,28850,28750,901
20230612,105700,6759445950,28850,28800,28850,28750,555
20230612,105600,6743457000,28800,28800,28800,28750,774
20230612,105500,6721167300,28750,28800,28800,28750,1144
20230612,105400,6688227800,28750,28800,28800,28750,150
20230612,105300,6683910300,28800,28800,28800,28750,1126
20230612,105200,6651496050,28800,28800,28800,28750,625
20230612,105100,6633497550,28800,28750,28850,28750,491
20230612,105000,6619358800,28700,28800,28850,28700,2609
20230612,104900,6544287100,28800,28800,28850,28750,4872
20230612,104800,6403915000,28800,28800,28800,28750,2519
20230612,104700,6331377750,28850,28750,28850,28700,2977
20230612,104600,6245651400,28750,28800,28850,28750,1392
20230612,104500,6205594400,28800,28850,28900,28750,3932
20230612,104400,6092227850,28850,28700,28900,28700,13458
20230612,104300,5704672300,28700,28650,28700,28650,995
20230612,104200,5676125750,28700,28650,28700,28650,1247
20230612,104100,5640361550,28700,28700,28750,28650,1829
20230612,104000,5587869950,28700,28650,28700,28650,1250
20230612,103900,5552007300,28700,28700,28700,28550,2564
20230612,103800,5478564300,28700,28800,28800,28700,1031
20230612,103700,5448910050,28750,28850,28850,28750,1370
20230612,103600,5409461650,28800,28750,28850,28750,3025
20230612,103500,5322316500,28800,28600,28800,28600,8641
20230612,103400,5073987450,28650,28600,28700,28600,3819
20230612,103300,4964573750,28600,28500,28650,28500,4467
20230612,103200,4836782600,28550,28600,28600,28550,924
20230612,103100,4810375350,28600,28550,28600,28500,1985
20230612,103000,4753689250,28550,28500,28600,28500,3966
20230612,102900,4640499650,28500,28450,28500,28450,612
20230612,102800,4623062950,28500,28450,28500,28450,3711
20230612,102700,4517432400,28400,28400,28400,28350,1686
20230612,102600,4469550550,28400,28300,28400,28300,2936
20230612,102500,4386313850,28250,28300,28300,28200,1717
20230612,102400,4337733250,28300,28250,28300,28250,322
20230612,102300,4328630200,28250,28250,28300,28250,1395
20230612,102200,4289162250,28300,28200,28300,28200,1200
20230612,102100,4255276200,28250,28250,28250,28200,323
20230612,102000,4246157350,28250,28300,28300,28150,495
20230612,101900,4232174050,28250,28250,28250,28100,1040
20230612,101800,4202843750,28250,28100,28250,28100,3201
20230612,101700,4112568350,28050,28100,28150,28050,995
20230612,101600,4084622150,28100,28100,28150,28100,539
20230612,101500,4069470050,28100,28100,28150,28100,143
20230612,101400,4065450600,28100,28050,28150,28050,847
20230612,101300,4041660500,28100,28100,28150,28050,431
20230612,101200,4029548800,28100,28100,28150,28050,627
20230612,101100,4011930100,28100,28100,28150,28100,423
20230612,101000,4000033250,28100,28050,28100,28050,954
20230612,100900,3973231000,28050,28050,28100,28050,534
20230612,100800,3958246200,28050,28000,28050,28000,228
20230612,100700,3951852000,28000,28050,28100,28000,688
20230612,100600,3932560450,28050,28000,28050,27950,1040
20230612,100500,3903445650,28000,28000,28000,27950,294
20230612,100400,3895216150,27950,27950,28000,27950,426
20230612,100300,3883308050,28000,28000,28000,28000,337
20230612,100200,3873872050,28050,27950,28050,27950,1443
20230612,100100,3833472200,27950,27950,27950,27900,193
20230612,100000,3828078000,27950,27950,27950,27850,258
20230612,095900,3820878450,27900,27850,27900,27850,1082
20230612,095800,3790700500,27900,27850,27900,27850,393
20230612,095700,3779755400,27850,27900,27950,27850,1873
20230612,095600,3727572150,27900,27950,27950,27850,3291
20230612,095500,3635717300,28000,28000,28050,28000,3251
20230612,095400,3544683250,28050,28000,28100,28000,106
20230612,095300,3541709950,28000,28050,28100,28000,3127
20230612,095200,3454022600,28100,28100,28100,28050,308
20230612,095100,3445377350,28050,28100,28100,28050,301
20230612,095000,3436921400,28100,28100,28100,28050,748
20230612,094900,3415910200,28100,28150,28150,28100,968
20230612,094800,3388706800,28150,28150,28150,28150,623
20230612,094700,3371169350,28150,28150,28200,28150,979
20230612,094600,3343609000,28150,28150,28200,28150,1201
20230612,094500,3309775100,28150,28200,28200,28150,189
20230612,094400,3304454700,28150,28150,28200,28100,994
20230612,094300,3276511700,28100,28150,28150,28100,774
20230612,094200,3254727450,28150,28200,28200,28150,1303
20230612,094100,3218047700,28200,28200,28200,28150,252
20230612,094000,3210953400,28200,28200,28250,28150,821
20230612,093900,3187805150,28200,28150,28250,28150,142
20230612,093800,3183805900,28150,28150,28200,28100,3732
20230612,093700,3078616450,28100,28100,28150,28050,716
20230612,093600,3058496400,28100,28100,28100,28100,287
20230612,093500,3050431700,28100,28100,28150,28100,1064
20230612,093400,3020503950,28100,28100,28150,28100,1124
20230612,093300,2988916950,28100,28100,28100,28050,1527
20230612,093200,2946023250,28100,28100,28100,28050,2394
20230612,093100,2878848100,28100,28150,28150,28100,1092
20230612,093000,2848156950,28150,28150,28150,28100,370
20230612,092900,2837746750,28150,28100,28150,28100,519
20230612,092800,2823142400,28150,28150,28150,28100,288
20230612,092700,2815044350,28100,28150,28200,28050,1366
20230612,092600,2776667350,28150,28100,28150,28100,2038
20230612,092500,2719376950,28100,28100,28100,28100,2121
20230612,092400,2659776850,28100,28200,28200,28100,3234
20230612,092300,2568672500,28200,28200,28250,28200,577
20230612,092200,2552399600,28200,28250,28300,28200,657
20230612,092100,2533842650,28250,28300,28350,28250,3959
20230612,092000,2421859700,28300,28350,28350,28300,1792
20230612,091900,2371080850,28350,28300,28350,28300,186
20230612,091800,2365813900,28300,28300,28350,28300,657
20230612,091700,2347205350,28300,28350,28400,28300,879
20230612,091600,2322285750,28350,28350,28400,28350,1409
20230612,091500,2282337950,28350,28400,28400,28350,451
20230612,091400,2269546250,28350,28400,28400,28350,1820
20230612,091300,2217863700,28400,28300,28400,28300,2776
20230612,091200,2139079650,28300,28350,28350,28300,2743
20230612,091100,2061317400,28350,28500,28500,28350,3166
20230612,091000,1971293950,28500,28300,28550,28250,4574
20230612,090900,1841493650,28250,28200,28250,28200,1661
20230612,090800,1794577850,28200,28200,28250,28150,1132
20230612,090700,1762664950,28200,28200,28300,28150,2887
20230612,090600,1681292300,28200,28400,28400,28200,6039
20230612,090500,1510350300,28350,28600,28650,28350,4487
20230612,090400,1382379950,28600,28500,28700,28450,2875
20230612,090300,1300249700,28500,28650,28650,28400,4570
20230612,090200,1169789850,28650,28700,28700,28600,2443
20230612,090100,1099871850,28600,28800,28900,28550,14274
20230612,090000,689823750,28850,28650,28850,28500,24053