KissMeData/417010/min/candle-20230613.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230613,202200,15925289550,29200,29200,29200,29200,4291
20230613,202100,15925289550,29200,29200,29200,29200,0
20230613,202000,15925289550,29200,29200,29200,29200,0
20230613,201900,15925289550,29200,29200,29200,29200,0
20230613,201800,15925289550,29200,29200,29200,29200,0
20230613,201700,15925289550,29200,29200,29200,29200,0
20230613,201600,15925289550,29200,29200,29200,29200,0
20230613,201500,15925289550,29200,29200,29200,29200,0
20230613,201400,15925289550,29200,29200,29200,29200,0
20230613,201300,15925289550,29200,29200,29200,29200,0
20230613,201200,15925289550,29200,29200,29200,29200,0
20230613,201100,15925289550,29200,29200,29200,29200,0
20230613,201000,15925289550,29200,29200,29200,29200,0
20230613,200900,15925289550,29200,29200,29200,29200,0
20230613,200800,15925289550,29200,29200,29200,29200,0
20230613,200700,15925289550,29200,29200,29200,29200,0
20230613,200600,15925289550,29200,29200,29200,29200,0
20230613,200500,15925289550,29200,29200,29200,29200,0
20230613,200400,15925289550,29200,29200,29200,29200,0
20230613,200300,15925289550,29200,29200,29200,29200,0
20230613,200200,15925289550,29200,29200,29200,29200,0
20230613,200100,15925289550,29200,29200,29200,29200,0
20230613,200000,15925289550,29200,29200,29200,29200,0
20230613,195900,15925289550,29200,29200,29200,29200,0
20230613,195800,15925289550,29200,29200,29200,29200,0
20230613,195700,15925289550,29200,29200,29200,29200,0
20230613,195600,15925289550,29200,29200,29200,29200,0
20230613,195500,15925289550,29200,29200,29200,29200,0
20230613,195400,15925289550,29200,29200,29200,29200,0
20230613,195300,15925289550,29200,29200,29200,29200,0
20230613,195200,15925289550,29200,29200,29200,29200,4291
20230613,195100,15925289550,29200,29200,29200,29200,0
20230613,195000,15925289550,29200,29200,29200,29200,0
20230613,194900,15925289550,29200,29200,29200,29200,0
20230613,194800,15925289550,29200,29200,29200,29200,0
20230613,194700,15925289550,29200,29200,29200,29200,0
20230613,194600,15925289550,29200,29200,29200,29200,0
20230613,194500,15925289550,29200,29200,29200,29200,0
20230613,194400,15925289550,29200,29200,29200,29200,0
20230613,194300,15925289550,29200,29200,29200,29200,0
20230613,194200,15925289550,29200,29200,29200,29200,0
20230613,194100,15925289550,29200,29200,29200,29200,0
20230613,194000,15925289550,29200,29200,29200,29200,0
20230613,193900,15925289550,29200,29200,29200,29200,0
20230613,193800,15925289550,29200,29200,29200,29200,0
20230613,193700,15925289550,29200,29200,29200,29200,0
20230613,193600,15925289550,29200,29200,29200,29200,0
20230613,193500,15925289550,29200,29200,29200,29200,0
20230613,193400,15925289550,29200,29200,29200,29200,0
20230613,193300,15925289550,29200,29200,29200,29200,0
20230613,193200,15925289550,29200,29200,29200,29200,0
20230613,193100,15925289550,29200,29200,29200,29200,0
20230613,193000,15925289550,29200,29200,29200,29200,0
20230613,192900,15925289550,29200,29200,29200,29200,0
20230613,192800,15925289550,29200,29200,29200,29200,0
20230613,192700,15925289550,29200,29200,29200,29200,0
20230613,192600,15925289550,29200,29200,29200,29200,0
20230613,192500,15925289550,29200,29200,29200,29200,0
20230613,192400,15925289550,29200,29200,29200,29200,0
20230613,192300,15925289550,29200,29200,29200,29200,0
20230613,192200,15925289550,29200,29200,29200,29200,4291
20230613,192100,15925289550,29200,29200,29200,29200,0
20230613,192000,15925289550,29200,29200,29200,29200,0
20230613,191900,15925289550,29200,29200,29200,29200,0
20230613,191800,15925289550,29200,29200,29200,29200,0
20230613,191700,15925289550,29200,29200,29200,29200,0
20230613,191600,15925289550,29200,29200,29200,29200,0
20230613,191500,15925289550,29200,29200,29200,29200,0
20230613,191400,15925289550,29200,29200,29200,29200,0
20230613,191300,15925289550,29200,29200,29200,29200,0
20230613,191200,15925289550,29200,29200,29200,29200,0
20230613,191100,15925289550,29200,29200,29200,29200,0
20230613,191000,15925289550,29200,29200,29200,29200,0
20230613,190900,15925289550,29200,29200,29200,29200,0
20230613,190800,15925289550,29200,29200,29200,29200,0
20230613,190700,15925289550,29200,29200,29200,29200,0
20230613,190600,15925289550,29200,29200,29200,29200,0
20230613,190500,15925289550,29200,29200,29200,29200,0
20230613,190400,15925289550,29200,29200,29200,29200,0
20230613,190300,15925289550,29200,29200,29200,29200,0
20230613,190200,15925289550,29200,29200,29200,29200,0
20230613,190100,15925289550,29200,29200,29200,29200,0
20230613,190000,15925289550,29200,29200,29200,29200,0
20230613,185900,15925289550,29200,29200,29200,29200,0
20230613,185800,15925289550,29200,29200,29200,29200,0
20230613,185700,15925289550,29200,29200,29200,29200,0
20230613,185600,15925289550,29200,29200,29200,29200,0
20230613,185500,15925289550,29200,29200,29200,29200,0
20230613,185400,15925289550,29200,29200,29200,29200,0
20230613,185300,15925289550,29200,29200,29200,29200,0
20230613,185200,15925289550,29200,29200,29200,29200,4291
20230613,185100,15925289550,29200,29200,29200,29200,0
20230613,185000,15925289550,29200,29200,29200,29200,0
20230613,184900,15925289550,29200,29200,29200,29200,0
20230613,184800,15925289550,29200,29200,29200,29200,0
20230613,184700,15925289550,29200,29200,29200,29200,0
20230613,184600,15925289550,29200,29200,29200,29200,0
20230613,184500,15925289550,29200,29200,29200,29200,0
20230613,184400,15925289550,29200,29200,29200,29200,0
20230613,184300,15925289550,29200,29200,29200,29200,0
20230613,184200,15925289550,29200,29200,29200,29200,0
20230613,184100,15925289550,29200,29200,29200,29200,0
20230613,184000,15925289550,29200,29200,29200,29200,0
20230613,183900,15925289550,29200,29200,29200,29200,0
20230613,183800,15925289550,29200,29200,29200,29200,0
20230613,183700,15925289550,29200,29200,29200,29200,0
20230613,183600,15925289550,29200,29200,29200,29200,0
20230613,183500,15925289550,29200,29200,29200,29200,0
20230613,183400,15925289550,29200,29200,29200,29200,0
20230613,183300,15925289550,29200,29200,29200,29200,0
20230613,183200,15925289550,29200,29200,29200,29200,0
20230613,183100,15925289550,29200,29200,29200,29200,0
20230613,183000,15925289550,29200,29200,29200,29200,0
20230613,182900,15925289550,29200,29200,29200,29200,0
20230613,182800,15925289550,29200,29200,29200,29200,0
20230613,182700,15925289550,29200,29200,29200,29200,0
20230613,182600,15925289550,29200,29200,29200,29200,0
20230613,182500,15925289550,29200,29200,29200,29200,0
20230613,182400,15925289550,29200,29200,29200,29200,0
20230613,182300,15925289550,29200,29200,29200,29200,0
20230613,182200,15925289550,29200,29200,29200,29200,4291
20230613,182100,15925289550,29200,29200,29200,29200,0
20230613,182000,15925289550,29200,29200,29200,29200,0
20230613,181900,15925289550,29200,29200,29200,29200,0
20230613,181800,15925289550,29200,29200,29200,29200,0
20230613,181700,15925289550,29200,29200,29200,29200,0
20230613,181600,15925289550,29200,29200,29200,29200,0
20230613,181500,15925289550,29200,29200,29200,29200,0
20230613,181400,15925289550,29200,29200,29200,29200,0
20230613,181300,15925289550,29200,29200,29200,29200,0
20230613,181200,15925289550,29200,29200,29200,29200,0
20230613,181100,15925289550,29200,29200,29200,29200,0
20230613,181000,15925289550,29200,29200,29200,29200,0
20230613,180900,15925289550,29200,29200,29200,29200,0
20230613,180800,15925289550,29200,29200,29200,29200,0
20230613,180700,15925289550,29200,29200,29200,29200,0
20230613,180600,15925289550,29200,29200,29200,29200,0
20230613,180500,15925289550,29200,29200,29200,29200,0
20230613,180400,15925289550,29200,29200,29200,29200,0
20230613,180300,15925289550,29200,29200,29200,29200,0
20230613,180200,15925289550,29200,29200,29200,29200,0
20230613,180100,15925289550,29200,29200,29200,29200,0
20230613,180000,15925289550,29200,29200,29200,29200,0
20230613,175900,15925289550,29200,29200,29200,29200,0
20230613,175800,15925289550,29200,29200,29200,29200,0
20230613,175700,15925289550,29200,29200,29200,29200,0
20230613,175600,15925289550,29200,29200,29200,29200,0
20230613,175500,15925289550,29200,29200,29200,29200,0
20230613,175400,15925289550,29200,29200,29200,29200,0
20230613,175300,15925289550,29200,29200,29200,29200,0
20230613,175200,15925289550,29200,29200,29200,29200,4291
20230613,175100,15925289550,29200,29200,29200,29200,0
20230613,175000,15925289550,29200,29200,29200,29200,0
20230613,174900,15925289550,29200,29200,29200,29200,0
20230613,174800,15925289550,29200,29200,29200,29200,0
20230613,174700,15925289550,29200,29200,29200,29200,0
20230613,174600,15925289550,29200,29200,29200,29200,0
20230613,174500,15925289550,29200,29200,29200,29200,0
20230613,174400,15925289550,29200,29200,29200,29200,0
20230613,174300,15925289550,29200,29200,29200,29200,0
20230613,174200,15925289550,29200,29200,29200,29200,0
20230613,174100,15925289550,29200,29200,29200,29200,0
20230613,174000,15925289550,29200,29200,29200,29200,0
20230613,173900,15925289550,29200,29200,29200,29200,0
20230613,173800,15925289550,29200,29200,29200,29200,0
20230613,173700,15925289550,29200,29200,29200,29200,0
20230613,173600,15925289550,29200,29200,29200,29200,0
20230613,173500,15925289550,29200,29200,29200,29200,0
20230613,173400,15925289550,29200,29200,29200,29200,0
20230613,173300,15925289550,29200,29200,29200,29200,0
20230613,173200,15925289550,29200,29200,29200,29200,0
20230613,173100,15925289550,29200,29200,29200,29200,0
20230613,173000,15925289550,29200,29200,29200,29200,0
20230613,172900,15925289550,29200,29200,29200,29200,0
20230613,172800,15925289550,29200,29200,29200,29200,0
20230613,172700,15925289550,29200,29200,29200,29200,0
20230613,172600,15925289550,29200,29200,29200,29200,0
20230613,172500,15925289550,29200,29200,29200,29200,0
20230613,172400,15925289550,29200,29200,29200,29200,0
20230613,172300,15925289550,29200,29200,29200,29200,0
20230613,172200,15925289550,29200,29200,29200,29200,4291
20230613,172100,15925289550,29200,29200,29200,29200,0
20230613,172000,15925289550,29200,29200,29200,29200,0
20230613,171900,15925289550,29200,29200,29200,29200,0
20230613,171800,15925289550,29200,29200,29200,29200,0
20230613,171700,15925289550,29200,29200,29200,29200,0
20230613,171600,15925289550,29200,29200,29200,29200,0
20230613,171500,15925289550,29200,29200,29200,29200,0
20230613,171400,15925289550,29200,29200,29200,29200,0
20230613,171300,15925289550,29200,29200,29200,29200,0
20230613,171200,15925289550,29200,29200,29200,29200,0
20230613,171100,15925289550,29200,29200,29200,29200,0
20230613,171000,15925289550,29200,29200,29200,29200,0
20230613,170900,15925289550,29200,29200,29200,29200,0
20230613,170800,15925289550,29200,29200,29200,29200,0
20230613,170700,15925289550,29200,29200,29200,29200,0
20230613,170600,15925289550,29200,29200,29200,29200,0
20230613,170500,15925289550,29200,29200,29200,29200,0
20230613,170400,15925289550,29200,29200,29200,29200,0
20230613,170300,15925289550,29200,29200,29200,29200,0
20230613,170200,15925289550,29200,29200,29200,29200,0
20230613,170100,15925289550,29200,29200,29200,29200,0
20230613,170000,15925289550,29200,29200,29200,29200,0
20230613,165900,15925289550,29200,29200,29200,29200,0
20230613,165800,15925289550,29200,29200,29200,29200,0
20230613,165700,15925289550,29200,29200,29200,29200,0
20230613,165600,15925289550,29200,29200,29200,29200,0
20230613,165500,15925289550,29200,29200,29200,29200,0
20230613,165400,15925289550,29200,29200,29200,29200,0
20230613,165300,15925289550,29200,29200,29200,29200,0
20230613,165200,15925289550,29200,29200,29200,29200,4291
20230613,165100,15925289550,29200,29200,29200,29200,0
20230613,165000,15925289550,29200,29200,29200,29200,0
20230613,164900,15925289550,29200,29200,29200,29200,0
20230613,164800,15925289550,29200,29200,29200,29200,0
20230613,164700,15925289550,29200,29200,29200,29200,0
20230613,164600,15925289550,29200,29200,29200,29200,0
20230613,164500,15925289550,29200,29200,29200,29200,0
20230613,164400,15925289550,29200,29200,29200,29200,0
20230613,164300,15925289550,29200,29200,29200,29200,0
20230613,164200,15925289550,29200,29200,29200,29200,0
20230613,164100,15925289550,29200,29200,29200,29200,0
20230613,164000,15925289550,29200,29200,29200,29200,0
20230613,163900,15925289550,29200,29200,29200,29200,0
20230613,163800,15925289550,29200,29200,29200,29200,0
20230613,163700,15925289550,29200,29200,29200,29200,0
20230613,163600,15925289550,29200,29200,29200,29200,0
20230613,163500,15925289550,29200,29200,29200,29200,0
20230613,163400,15925289550,29200,29200,29200,29200,0
20230613,163300,15925289550,29200,29200,29200,29200,0
20230613,163200,15925289550,29200,29200,29200,29200,0
20230613,163100,15925289550,29200,29200,29200,29200,0
20230613,163000,15925289550,29200,29200,29200,29200,0
20230613,162900,15925289550,29200,29200,29200,29200,0
20230613,162800,15925289550,29200,29200,29200,29200,0
20230613,162700,15925289550,29200,29200,29200,29200,0
20230613,162600,15925289550,29200,29200,29200,29200,0
20230613,162500,15925289550,29200,29200,29200,29200,0
20230613,162400,15925289550,29200,29200,29200,29200,0
20230613,162300,15925289550,29200,29200,29200,29200,0
20230613,162200,15925289550,29200,29200,29200,29200,4291
20230613,162100,15925289550,29200,29200,29200,29200,0
20230613,162000,15925289550,29200,29200,29200,29200,0
20230613,161900,15925289550,29200,29200,29200,29200,0
20230613,161800,15925289550,29200,29200,29200,29200,0
20230613,161700,15925289550,29200,29200,29200,29200,0
20230613,161600,15925289550,29200,29200,29200,29200,0
20230613,161500,15925289550,29200,29200,29200,29200,0
20230613,161400,15925289550,29200,29200,29200,29200,0
20230613,161300,15925289550,29200,29200,29200,29200,0
20230613,161200,15925289550,29200,29200,29200,29200,0
20230613,161100,15925289550,29200,29200,29200,29200,0
20230613,161000,15925289550,29200,29200,29200,29200,0
20230613,160900,15925289550,29200,29200,29200,29200,0
20230613,160800,15925289550,29200,29200,29200,29200,0
20230613,160700,15925289550,29200,29200,29200,29200,0
20230613,160600,15925289550,29200,29200,29200,29200,0
20230613,160500,15925289550,29200,29200,29200,29200,0
20230613,160400,15925289550,29200,29200,29200,29200,0
20230613,160300,15925289550,29200,29200,29200,29200,0
20230613,160200,15925289550,29200,29200,29200,29200,0
20230613,160100,15925289550,29200,29200,29200,29200,0
20230613,160000,15925289550,29200,29200,29200,29200,0
20230613,155900,15925289550,29200,29200,29200,29200,0
20230613,155800,15925289550,29200,29200,29200,29200,0
20230613,155700,15925289550,29200,29200,29200,29200,0
20230613,155600,15925289550,29200,29200,29200,29200,0
20230613,155500,15925289550,29200,29200,29200,29200,0
20230613,155400,15925289550,29200,29200,29200,29200,0
20230613,155300,15925289550,29200,29200,29200,29200,0
20230613,155200,15925289550,29200,29200,29200,29200,4291
20230613,155100,15925289550,29200,29200,29200,29200,0
20230613,155000,15925289550,29200,29200,29200,29200,0
20230613,154900,15925289550,29200,29200,29200,29200,0
20230613,154800,15925289550,29200,29200,29200,29200,0
20230613,154700,15925289550,29200,29200,29200,29200,0
20230613,154600,15925289550,29200,29200,29200,29200,0
20230613,154500,15925289550,29200,29200,29200,29200,0
20230613,154400,15925289550,29200,29200,29200,29200,0
20230613,154300,15925289550,29200,29200,29200,29200,0
20230613,154200,15925289550,29200,29200,29200,29200,0
20230613,154100,15925289550,29200,29200,29200,29200,0
20230613,154000,15925289550,29200,29200,29200,29200,0
20230613,153900,15925289550,29200,29200,29200,29200,0
20230613,153800,15925289550,29200,29200,29200,29200,0
20230613,153700,15925289550,29200,29200,29200,29200,0
20230613,153600,15925289550,29200,29200,29200,29200,0
20230613,153500,15925289550,29200,29200,29200,29200,0
20230613,153400,15925289550,29200,29200,29200,29200,0
20230613,153300,15925289550,29200,29200,29200,29200,0
20230613,153200,15925289550,29200,29200,29200,29200,0
20230613,153100,15925289550,29200,29200,29200,29200,0
20230613,153000,15925289550,29200,29200,29200,29200,4291
20230613,152900,15799992350,29250,29250,29250,29250,0
20230613,152800,15799992350,29250,29250,29250,29250,0
20230613,152700,15799992350,29250,29250,29250,29250,0
20230613,152600,15799992350,29250,29250,29250,29250,0
20230613,152500,15799992350,29250,29250,29250,29250,0
20230613,152400,15799992350,29250,29250,29250,29250,0
20230613,152300,15799992350,29250,29250,29250,29250,0
20230613,152200,15799992350,29250,29250,29250,29250,0
20230613,152100,15799992350,29250,29250,29250,29250,0
20230613,152000,15799992350,29250,29250,29250,29250,0
20230613,151900,15799992350,29250,29200,29250,29150,448
20230613,151800,15786914550,29200,29200,29250,29150,1221
20230613,151700,15751293550,29250,29250,29250,29200,830
20230613,151600,15727027850,29250,29250,29250,29200,961
20230613,151500,15698963750,29250,29150,29250,29150,759
20230613,151400,15676795450,29200,29150,29200,29150,647
20230613,151300,15657918350,29200,29200,29200,29150,775
20230613,151200,15635302000,29200,29200,29200,29150,341
20230613,151100,15625350050,29200,29200,29250,29150,1274
20230613,151000,15588167450,29200,29250,29250,29150,1399
20230613,150900,15547300150,29250,29300,29300,29200,676
20230613,150800,15527517850,29300,29250,29300,29200,480
20230613,150700,15513481000,29250,29250,29300,29200,870
20230613,150600,15488024400,29300,29300,29300,29200,530
20230613,150500,15472507100,29300,29200,29300,29150,956
20230613,150400,15444551550,29200,29250,29300,29150,685
20230613,150300,15424550200,29250,29250,29300,29200,1704
20230613,150200,15374736850,29250,29300,29300,29250,524
20230613,150100,15359393600,29300,29300,29350,29250,470
20230613,150000,15345626650,29300,29250,29350,29200,1248
20230613,145900,15309095550,29300,29300,29350,29250,837
20230613,145800,15284571600,29300,29250,29350,29250,973
20230613,145700,15256070750,29300,29300,29400,29250,1406
20230613,145600,15214831150,29300,29300,29350,29300,1191
20230613,145500,15179908450,29350,29350,29400,29300,1935
20230613,145400,15123103450,29400,29400,29400,29300,790
20230613,145300,15099909550,29350,29350,29400,29300,880
20230613,145200,15074083800,29350,29300,29350,29300,869
20230613,145100,15048596850,29300,29350,29350,29300,1290
20230613,145000,15010768200,29350,29350,29400,29300,1062
20230613,144900,14979568100,29350,29400,29400,29350,937
20230613,144800,14952027800,29400,29350,29400,29300,541
20230613,144700,14936134700,29350,29350,29400,29250,1015
20230613,144600,14906343100,29350,29350,29400,29300,792
20230613,144500,14883094400,29350,29400,29400,29350,505
20230613,144400,14868255750,29400,29400,29400,29300,729
20230613,144300,14846849950,29350,29350,29400,29350,764
20230613,144200,14824399250,29350,29350,29400,29300,921
20230613,144100,14797349650,29350,29400,29400,29300,1282
20230613,144000,14759702450,29400,29350,29400,29350,766
20230613,143900,14737192300,29350,29300,29350,29300,798
20230613,143800,14713785450,29350,29300,29350,29250,1266
20230613,143700,14676680850,29350,29300,29350,29300,1550
20230613,143600,14631228700,29300,29350,29400,29250,585
20230613,143500,14614063100,29400,29150,29400,29150,2675
20230613,143400,14535886700,29200,29100,29200,29100,4077
20230613,143300,14417175750,29100,29300,29300,29100,2119
20230613,143200,14355320150,29300,29350,29350,29150,2815
20230613,143100,14273003350,29400,29300,29400,29250,246
20230613,143000,14265777400,29300,29300,29350,29300,331
20230613,142900,14256065400,29250,29350,29350,29250,291
20230613,142800,14247532600,29350,29350,29350,29250,567
20230613,142700,14230913150,29350,29300,29350,29200,1095
20230613,142600,14198854350,29300,29400,29450,29300,1609
20230613,142500,14151669150,29450,29400,29450,29350,678
20230613,142400,14131741350,29450,29400,29500,29350,4342
20230613,142300,14003882800,29400,29250,29400,29250,611
20230613,142200,13985970050,29250,29300,29300,29250,570
20230613,142100,13969285600,29350,29350,29350,29200,1932
20230613,142000,13912729500,29350,29350,29400,29300,201
20230613,141900,13906828750,29350,29250,29350,29250,866
20230613,141800,13881450250,29250,29400,29400,29250,3075
20230613,141700,13791308050,29400,29500,29500,29400,1199
20230613,141600,13756012200,29450,29400,29450,29350,940
20230613,141500,13728359200,29350,29400,29400,29350,1082
20230613,141400,13696578650,29400,29400,29450,29350,1495
20230613,141300,13652622700,29400,29450,29450,29400,337
20230613,141200,13642706300,29400,29450,29500,29400,1396
20230613,141100,13601620400,29500,29500,29550,29500,344
20230613,141000,13591463750,29550,29500,29550,29400,1191
20230613,140900,13556288500,29400,29550,29550,29400,2791
20230613,140800,13474000000,29500,29600,29600,29500,1415
20230613,140700,13432177650,29650,29600,29650,29550,1713
20230613,140600,13381477650,29650,29650,29700,29600,1422
20230613,140500,13339324750,29700,29700,29700,29650,1271
20230613,140400,13301584600,29700,29700,29700,29650,570
20230613,140300,13284662700,29650,29650,29700,29600,1821
20230613,140200,13230670000,29650,29650,29700,29600,1160
20230613,140100,13196272300,29650,29700,29700,29600,2327
20230613,140000,13127274400,29650,29750,29750,29600,5919
20230613,135900,12951588850,29750,29800,29800,29750,2118
20230613,135800,12888534950,29800,29700,29850,29700,2773
20230613,135700,12805895450,29700,29900,29950,29700,6411
20230613,135600,12614599700,29950,29850,29950,29700,11002
20230613,135500,12286236700,29850,30150,30150,29850,18695
20230613,135400,11725003450,30150,29900,30150,29850,25369
20230613,135300,10964277900,29900,29550,29900,29550,15793
20230613,135200,10494638500,29550,29400,29550,29400,9447
20230613,135100,10216067150,29400,29400,29450,29400,4434
20230613,135000,10085541900,29450,29450,29450,29400,1487
20230613,134900,10041752300,29450,29450,29450,29400,3281
20230613,134800,9945127200,29450,29400,29450,29400,1362
20230613,134700,9905059850,29400,29350,29400,29300,772
20230613,134600,9882384900,29350,29400,29450,29350,1308
20230613,134500,9843955200,29400,29450,29500,29400,3661
20230613,134400,9736269400,29450,29450,29500,29400,3318
20230613,134300,9638549550,29450,29450,29450,29400,2885
20230613,134200,9553588550,29450,29250,29450,29250,9218
20230613,134100,9282721250,29300,29350,29350,29250,3654
20230613,134000,9175629800,29350,29250,29400,29250,7079
20230613,133900,8968022050,29300,29250,29300,29250,541
20230613,133800,8952174650,29300,29250,29300,29200,2603
20230613,133700,8876039550,29250,29100,29250,29050,8207
20230613,133600,8636836650,29050,29050,29100,29050,373
20230613,133500,8625989850,29100,29100,29100,29100,702
20230613,133400,8605561650,29100,29100,29100,29100,389
20230613,133300,8594241750,29100,29100,29100,29050,1068
20230613,133200,8563199250,29100,29100,29100,29050,277
20230613,133100,8555141250,29100,29100,29100,29050,444
20230613,133000,8542221100,29050,29050,29100,29000,686
20230613,132900,8522281500,29050,29050,29100,29050,400
20230613,132800,8510659500,29050,29100,29100,29050,457
20230613,132700,8497371550,29000,29050,29100,29000,6400
20230613,132600,8311215250,29100,29050,29100,29050,2590
20230613,132500,8235973850,29050,29000,29050,29000,812
20230613,132400,8212420700,29000,29000,29000,28950,519
20230613,132300,8197370250,29000,28950,29000,28950,438
20230613,132200,8184674800,29000,28950,29000,28950,512
20230613,132100,8169834350,29000,29000,29000,29000,257
20230613,132000,8162381350,29000,29000,29000,29000,101
20230613,131900,8159452350,29000,29000,29000,28950,1005
20230613,131800,8130319400,29000,29000,29000,28950,399
20230613,131700,8118748450,29000,29000,29000,28950,342
20230613,131600,8108832300,29000,28950,29050,28950,1002
20230613,131500,8079803150,28950,28950,29000,28950,2052
20230613,131400,8020295550,29000,29000,29000,29000,656
20230613,131300,8001271550,29000,29000,29000,28950,337
20230613,131200,7991500400,29000,29000,29000,29000,87
20230613,131100,7988977400,29000,29000,29000,28950,699
20230613,131000,7968706950,28950,29000,29000,28950,550
20230613,130900,7952769950,28950,29000,29000,28950,640
20230613,130800,7934236900,29000,28950,29000,28950,394
20230613,130700,7922824900,28950,29000,29050,28950,351
20230613,130600,7912644950,29000,29050,29050,29000,1287
20230613,130500,7875283200,29050,29050,29050,29000,224
20230613,130400,7868779850,29050,29050,29050,29000,218
20230613,130300,7862449750,29050,29050,29050,29000,1677
20230613,130200,7813807250,29000,29100,29100,29000,756
20230613,130100,7791840950,29100,29050,29100,29050,123
20230613,130000,7788264550,29050,29100,29100,29050,645
20230613,125900,7769508950,29100,29150,29150,29100,1213
20230613,125800,7734182400,29150,29100,29150,29100,132
20230613,125700,7730334800,29100,29150,29150,29100,1140
20230613,125600,7697154850,29150,29150,29150,29100,538
20230613,125500,7681473950,29150,29150,29200,29100,1572
20230613,125400,7635652150,29150,29100,29150,29100,1188
20230613,125300,7601067050,29100,29100,29100,29050,480
20230613,125200,7587113550,29100,29000,29150,29000,8567
20230613,125100,7338395500,29000,29000,29000,29000,87
20230613,125000,7335872500,28950,28950,29000,28950,204
20230613,124900,7329960400,28950,28950,28950,28900,413
20230613,124800,7318004100,28950,28950,28950,28900,491
20230613,124700,7303789700,28950,28950,29000,28900,997
20230613,124600,7274930400,29000,29000,29000,28950,773
20230613,124500,7252545050,29000,29000,29000,29000,799
20230613,124400,7229374050,29000,29000,29000,28950,474
20230613,124300,7215632400,29000,29000,29000,28950,147
20230613,124200,7211371200,29000,29000,29000,29000,60
20230613,124100,7209631200,29000,28950,29000,28950,672
20230613,124000,7190169750,28950,28950,29000,28950,836
20230613,123900,7165953450,29000,28950,29000,28950,462
20230613,123800,7152571000,29000,29000,29000,28950,231
20230613,123700,7145876600,29000,29000,29000,28950,287
20230613,123600,7137555600,29000,29000,29000,28950,84
20230613,123500,7135122150,29000,29000,29000,28950,523
20230613,123400,7119957150,28950,28950,28950,28950,471
20230613,123300,7106321700,28950,28950,28950,28900,361
20230613,123200,7095875750,28950,28900,29000,28900,2936
20230613,123100,7010883600,28900,28900,28950,28900,188
20230613,123000,7005445850,28900,28900,28950,28800,2692
20230613,122900,6927767950,28900,28900,28900,28800,617
20230613,122800,6909953500,28900,28850,28900,28850,279
20230613,122700,6901899650,28850,28900,28900,28800,435
20230613,122600,6889351500,28850,28850,28900,28850,1085
20230613,122500,6858009550,28850,28900,28900,28850,473
20230613,122400,6844355500,28900,28900,28900,28900,268
20230613,122300,6836610300,28900,28850,28900,28850,187
20230613,122200,6831213950,28850,28850,28900,28850,817
20230613,122100,6807641500,28850,28800,28850,28750,859
20230613,122000,6782898850,28750,28750,28800,28750,448
20230613,121900,6770016700,28800,28800,28800,28750,198
20230613,121800,6764314350,28800,28750,28800,28750,344
20230613,121700,6754413550,28750,28750,28750,28700,164
20230613,121600,6749700600,28750,28750,28750,28700,31
20230613,121500,6748809650,28750,28700,28750,28700,99
20230613,121400,6745963650,28750,28750,28800,28750,244
20230613,121300,6738944700,28750,28750,28800,28700,131
20230613,121200,6735179250,28800,28800,28800,28800,44
20230613,121100,6733912050,28800,28800,28800,28750,308
20230613,121000,6725051800,28800,28800,28800,28800,303
20230613,120900,6716325400,28800,28800,28800,28800,206
20230613,120800,6710392600,28750,28750,28800,28750,32
20230613,120700,6709472100,28800,28800,28800,28750,483
20230613,120600,6695563500,28800,28750,28800,28750,282
20230613,120500,6687447800,28750,28750,28750,28750,80
20230613,120400,6685147800,28700,28750,28750,28700,99
20230613,120300,6682301800,28700,28700,28700,28700,132
20230613,120200,6678513400,28700,28700,28700,28700,190
20230613,120100,6673060400,28700,28700,28700,28600,152
20230613,120000,6668699150,28700,28700,28700,28650,127
20230613,115900,6665057750,28700,28650,28700,28650,205
20230613,115800,6659183500,28650,28650,28650,28600,115
20230613,115700,6655888900,28600,28600,28600,28600,183
20230613,115600,6650655100,28600,28600,28600,28600,105
20230613,115500,6647652100,28600,28600,28600,28600,152
20230613,115400,6643304900,28600,28550,28600,28550,195
20230613,115300,6637731250,28550,28550,28550,28550,1019
20230613,115200,6608638800,28550,28500,28550,28500,420
20230613,115100,6596664700,28500,28550,28550,28500,239
20230613,115000,6589841750,28550,28550,28550,28550,181
20230613,114900,6584674200,28550,28550,28550,28550,32
20230613,114800,6583760600,28600,28600,28600,28500,672
20230613,114700,6564597500,28600,28550,28600,28550,194
20230613,114600,6559051700,28550,28500,28550,28450,763
20230613,114500,6537309200,28550,28500,28550,28500,81
20230613,114400,6534999100,28550,28550,28550,28500,294
20230613,114300,6526612400,28550,28500,28550,28500,613
20230613,114200,6509119600,28500,28500,28550,28450,407
20230613,114100,6497519300,28450,28500,28500,28450,251
20230613,114000,6490367900,28450,28500,28500,28450,633
20230613,113900,6472348100,28500,28500,28500,28450,579
20230613,113800,6455847250,28500,28500,28550,28500,546
20230613,113700,6440283900,28550,28550,28550,28500,640
20230613,113600,6422038950,28550,28550,28550,28500,297
20230613,113500,6413564900,28550,28500,28550,28500,1324
20230613,113400,6375824600,28500,28500,28550,28500,226
20230613,113300,6369382200,28500,28500,28550,28500,2991
20230613,113200,6284134800,28550,28500,28550,28500,336
20230613,113100,6274547650,28500,28550,28550,28500,547
20230613,113000,6258952550,28550,28550,28550,28500,213
20230613,112900,6252879100,28500,28550,28550,28500,651
20230613,112800,6234312050,28500,28550,28600,28500,3550
20230613,112700,6132879150,28600,28550,28600,28550,377
20230613,112600,6122110800,28550,28600,28600,28550,601
20230613,112500,6104938950,28550,28600,28600,28550,354
20230613,112400,6094827000,28550,28550,28600,28550,575
20230613,112300,6078402200,28600,28600,28650,28550,316
20230613,112200,6069366250,28600,28650,28650,28600,687
20230613,112100,6049713750,28600,28650,28650,28600,382
20230613,112000,6038780550,28600,28550,28650,28550,1032
20230613,111900,6009268600,28600,28600,28600,28550,1542
20230613,111800,5965187000,28600,28550,28600,28550,850
20230613,111700,5940910600,28600,28550,28600,28550,397
20230613,111600,5929568650,28550,28550,28600,28550,549
20230613,111500,5913889950,28550,28600,28600,28550,584
20230613,111400,5897201800,28600,28550,28600,28550,333
20230613,111300,5887688300,28550,28600,28600,28550,1283
20230613,111200,5851010500,28550,28600,28600,28550,1001
20230613,111100,5822414800,28600,28550,28600,28550,687
20230613,111000,5802774300,28550,28550,28600,28550,423
20230613,110900,5790686050,28550,28650,28650,28550,1679
20230613,110800,5742669100,28600,28650,28650,28600,834
20230613,110700,5718780200,28700,28700,28700,28650,254
20230613,110600,5711501700,28700,28700,28700,28650,327
20230613,110500,5702127650,28650,28700,28700,28650,539
20230613,110400,5686671200,28650,28650,28700,28600,1167
20230613,110300,5653257950,28700,28700,28700,28650,347
20230613,110200,5643311450,28650,28650,28700,28600,758
20230613,110100,5621595400,28650,28650,28650,28600,1179
20230613,110000,5587819250,28600,28650,28650,28600,444
20230613,105900,5575118800,28600,28650,28650,28600,291
20230613,105800,5566788600,28650,28600,28650,28600,375
20230613,105700,5556054600,28600,28600,28650,28600,409
20230613,105600,5544351950,28650,28600,28650,28550,592
20230613,105500,5527422950,28650,28650,28650,28600,262
20230613,105400,5519921550,28650,28600,28650,28600,686
20230613,105300,5500273400,28600,28550,28600,28550,688
20230613,105200,5480616350,28550,28600,28650,28550,405
20230613,105100,5469034650,28600,28700,28700,28600,575
20230613,105000,5452579350,28650,28650,28700,28650,519
20230613,104900,5437702900,28700,28650,28700,28650,217
20230613,104800,5431480150,28700,28600,28700,28600,3154
20230613,104700,5341206000,28550,28600,28600,28550,1088
20230613,104600,5310097500,28550,28600,28600,28550,374
20230613,104500,5299407550,28550,28550,28600,28550,1723
20230613,104400,5250169750,28600,28550,28600,28550,1623
20230613,104300,5203779550,28550,28550,28600,28500,406
20230613,104200,5192189900,28550,28600,28600,28500,562
20230613,104100,5176145600,28550,28550,28600,28500,550
20230613,104000,5160441250,28550,28550,28600,28550,777
20230613,103900,5138254100,28600,28550,28600,28500,4257
20230613,103800,5016829500,28500,28600,28650,28500,3544
20230613,103700,4915574000,28600,28550,28650,28550,935
20230613,103600,4888837700,28600,28600,28600,28550,374
20230613,103500,4878152350,28600,28600,28650,28550,3238
20230613,103400,4785604950,28600,28650,28650,28600,452
20230613,103300,4772671100,28600,28600,28650,28600,707
20230613,103200,4752431100,28650,28650,28650,28600,407
20230613,103100,4740786100,28650,28650,28650,28600,789
20230613,103000,4718207900,28650,28650,28650,28600,418
20230613,102900,4706246150,28600,28700,28700,28600,958
20230613,102800,4678799950,28650,28700,28700,28650,243
20230613,102700,4671836100,28700,28700,28700,28700,281
20230613,102600,4663771400,28700,28700,28700,28650,213
20230613,102500,4657667500,28700,28700,28700,28700,494
20230613,102400,4643489700,28700,28750,28750,28650,96
20230613,102300,4640734650,28700,28700,28700,28650,1714
20230613,102200,4591561650,28650,28650,28700,28650,415
20230613,102100,4579665500,28650,28650,28700,28650,458
20230613,102000,4566539900,28700,28700,28700,28650,503
20230613,101900,4552117850,28700,28700,28700,28600,1472
20230613,101800,4509945750,28650,28650,28650,28600,864
20230613,101700,4485205950,28600,28650,28700,28600,398
20230613,101600,4473811150,28650,28600,28700,28600,361
20230613,101500,4463478000,28600,28550,28650,28550,558
20230613,101400,4447521250,28550,28550,28600,28550,987
20230613,101300,4419338200,28600,28600,28650,28550,600
20230613,101200,4402190900,28600,28650,28650,28600,2280
20230613,101100,4336966350,28650,28600,28700,28600,1882
20230613,101000,4283129050,28550,28600,28650,28550,2005
20230613,100900,4225815000,28600,28600,28650,28600,884
20230613,100800,4200525700,28600,28600,28650,28600,511
20230613,100700,4185892750,28650,28700,28700,28600,372
20230613,100600,4175241450,28700,28650,28700,28650,504
20230613,100500,4160791300,28650,28650,28700,28650,465
20230613,100400,4147467050,28700,28750,28750,28650,494
20230613,100300,4133288650,28700,28700,28750,28700,263
20230613,100200,4125734850,28750,28750,28750,28700,607
20230613,100100,4108302150,28750,28700,28750,28650,479
20230613,100000,4094566550,28700,28700,28700,28650,644
20230613,095900,4076101750,28700,28750,28750,28700,628
20230613,095800,4058066800,28750,28700,28750,28700,538
20230613,095700,4042610950,28700,28650,28700,28600,1887
20230613,095600,3988552800,28650,28600,28650,28550,685
20230613,095500,3968964650,28650,28650,28650,28600,2928
20230613,095400,3885162350,28650,28650,28650,28600,2820
20230613,095300,3804498600,28600,28750,28750,28600,4116
20230613,095200,3686475350,28750,28750,28750,28700,1224
20230613,095100,3651321800,28750,28800,28850,28750,1467
20230613,095000,3609114150,28800,28800,28850,28800,1012
20230613,094900,3579944700,28850,28750,28850,28750,1786
20230613,094800,3528512850,28750,28800,28800,28750,911
20230613,094700,3502313550,28800,28850,28850,28750,3493
20230613,094600,3401750250,28850,28850,28850,28800,388
20230613,094500,3390568950,28850,28950,28950,28750,3562
20230613,094400,3287890600,28950,28900,28950,28900,566
20230613,094300,3271513450,28900,28900,28950,28900,1425
20230613,094200,3230314350,28950,29000,29000,28950,1562
20230613,094100,3185033400,29000,29100,29100,29000,1811
20230613,094000,3132463550,29100,29050,29100,29050,395
20230613,093900,3120980850,29100,29000,29150,29000,2301
20230613,093800,3054097900,29000,29000,29100,29000,1025
20230613,093700,3024319850,29050,29200,29200,29050,2672
20230613,093600,2946560150,29200,29100,29200,29050,2528
20230613,093500,2872852500,29050,29100,29100,29000,769
20230613,093400,2850496300,29100,29000,29100,29000,1117
20230613,093300,2818050350,29050,28950,29050,28900,2921
20230613,093200,2733349750,29000,28900,29000,28900,1744
20230613,093100,2682875750,28950,28850,28950,28850,539
20230613,093000,2667307450,28850,28850,28900,28850,2949
20230613,092900,2582210950,28900,28900,28900,28850,1256
20230613,092800,2545921700,28900,28900,28900,28850,872
20230613,092700,2520751150,28900,28900,28900,28850,302
20230613,092600,2512032050,28950,28900,28950,28850,819
20230613,092500,2488376450,28850,28800,28950,28800,2206
20230613,092400,2424772150,28800,28850,28900,28800,520
20230613,092300,2409772750,28900,28850,28900,28850,1730
20230613,092200,2359850200,28850,28950,29000,28850,1403
20230613,092100,2319269700,28950,28900,29000,28850,2317
20230613,092000,2252251700,28900,28900,29000,28850,1569
20230613,091900,2206874800,28950,28950,29000,28900,1713
20230613,091800,2157275550,28950,28900,28950,28850,2459
20230613,091700,2086171500,28800,28950,28950,28750,2188
20230613,091600,2023103000,28950,28750,28950,28750,2369
20230613,091500,1954694450,28750,28750,28750,28700,1230
20230613,091400,1919344900,28800,29000,29000,28750,3710
20230613,091300,1812425350,29000,29000,29000,28900,1097
20230613,091200,1780662900,29000,28900,29000,28850,1629
20230613,091100,1733536050,28900,28900,28900,28850,869
20230613,091000,1708429050,28950,29100,29100,28850,4214
20230613,090900,1586413950,29100,29150,29150,28950,5151
20230613,090800,1436883950,29100,28900,29100,28900,6644
20230613,090700,1244316250,28900,28500,28900,28500,5148
20230613,090600,1096182650,28600,28600,28650,28400,6103
20230613,090500,922109050,28600,28650,28650,28600,2785
20230613,090400,842439250,28700,28750,28850,28650,4022
20230613,090300,727035700,28750,28950,28950,28700,977
20230613,090200,698926600,28950,29000,29000,28650,6998
20230613,090100,497361350,29000,28700,29000,28700,3928
20230613,090000,383637550,28700,28800,28900,28500,13217