KissMeData/417010/min/candle-20230614.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230614,212900,10611087800,28750,28750,28750,28750,4125
20230614,212800,10611087800,28750,28750,28750,28750,0
20230614,212700,10611087800,28750,28750,28750,28750,0
20230614,212600,10611087800,28750,28750,28750,28750,0
20230614,212500,10611087800,28750,28750,28750,28750,0
20230614,212400,10611087800,28750,28750,28750,28750,0
20230614,212300,10611087800,28750,28750,28750,28750,0
20230614,212200,10611087800,28750,28750,28750,28750,0
20230614,212100,10611087800,28750,28750,28750,28750,0
20230614,212000,10611087800,28750,28750,28750,28750,0
20230614,211900,10611087800,28750,28750,28750,28750,0
20230614,211800,10611087800,28750,28750,28750,28750,0
20230614,211700,10611087800,28750,28750,28750,28750,0
20230614,211600,10611087800,28750,28750,28750,28750,0
20230614,211500,10611087800,28750,28750,28750,28750,0
20230614,211400,10611087800,28750,28750,28750,28750,0
20230614,211300,10611087800,28750,28750,28750,28750,0
20230614,211200,10611087800,28750,28750,28750,28750,0
20230614,211100,10611087800,28750,28750,28750,28750,0
20230614,211000,10611087800,28750,28750,28750,28750,0
20230614,210900,10611087800,28750,28750,28750,28750,0
20230614,210800,10611087800,28750,28750,28750,28750,0
20230614,210700,10611087800,28750,28750,28750,28750,0
20230614,210600,10611087800,28750,28750,28750,28750,0
20230614,210500,10611087800,28750,28750,28750,28750,0
20230614,210400,10611087800,28750,28750,28750,28750,0
20230614,210300,10611087800,28750,28750,28750,28750,0
20230614,210200,10611087800,28750,28750,28750,28750,0
20230614,210100,10611087800,28750,28750,28750,28750,0
20230614,210000,10611087800,28750,28750,28750,28750,0
20230614,205900,10611087800,28750,28750,28750,28750,4125
20230614,205800,10611087800,28750,28750,28750,28750,0
20230614,205700,10611087800,28750,28750,28750,28750,0
20230614,205600,10611087800,28750,28750,28750,28750,0
20230614,205500,10611087800,28750,28750,28750,28750,0
20230614,205400,10611087800,28750,28750,28750,28750,0
20230614,205300,10611087800,28750,28750,28750,28750,0
20230614,205200,10611087800,28750,28750,28750,28750,0
20230614,205100,10611087800,28750,28750,28750,28750,0
20230614,205000,10611087800,28750,28750,28750,28750,0
20230614,204900,10611087800,28750,28750,28750,28750,0
20230614,204800,10611087800,28750,28750,28750,28750,0
20230614,204700,10611087800,28750,28750,28750,28750,0
20230614,204600,10611087800,28750,28750,28750,28750,0
20230614,204500,10611087800,28750,28750,28750,28750,0
20230614,204400,10611087800,28750,28750,28750,28750,0
20230614,204300,10611087800,28750,28750,28750,28750,0
20230614,204200,10611087800,28750,28750,28750,28750,0
20230614,204100,10611087800,28750,28750,28750,28750,0
20230614,204000,10611087800,28750,28750,28750,28750,0
20230614,203900,10611087800,28750,28750,28750,28750,0
20230614,203800,10611087800,28750,28750,28750,28750,0
20230614,203700,10611087800,28750,28750,28750,28750,0
20230614,203600,10611087800,28750,28750,28750,28750,0
20230614,203500,10611087800,28750,28750,28750,28750,0
20230614,203400,10611087800,28750,28750,28750,28750,0
20230614,203300,10611087800,28750,28750,28750,28750,0
20230614,203200,10611087800,28750,28750,28750,28750,0
20230614,203100,10611087800,28750,28750,28750,28750,0
20230614,203000,10611087800,28750,28750,28750,28750,0
20230614,202900,10611087800,28750,28750,28750,28750,4125
20230614,202800,10611087800,28750,28750,28750,28750,0
20230614,202700,10611087800,28750,28750,28750,28750,0
20230614,202600,10611087800,28750,28750,28750,28750,0
20230614,202500,10611087800,28750,28750,28750,28750,0
20230614,202400,10611087800,28750,28750,28750,28750,0
20230614,202300,10611087800,28750,28750,28750,28750,0
20230614,202200,10611087800,28750,28750,28750,28750,0
20230614,202100,10611087800,28750,28750,28750,28750,0
20230614,202000,10611087800,28750,28750,28750,28750,0
20230614,201900,10611087800,28750,28750,28750,28750,0
20230614,201800,10611087800,28750,28750,28750,28750,0
20230614,201700,10611087800,28750,28750,28750,28750,0
20230614,201600,10611087800,28750,28750,28750,28750,0
20230614,201500,10611087800,28750,28750,28750,28750,0
20230614,201400,10611087800,28750,28750,28750,28750,0
20230614,201300,10611087800,28750,28750,28750,28750,0
20230614,201200,10611087800,28750,28750,28750,28750,0
20230614,201100,10611087800,28750,28750,28750,28750,0
20230614,201000,10611087800,28750,28750,28750,28750,0
20230614,200900,10611087800,28750,28750,28750,28750,0
20230614,200800,10611087800,28750,28750,28750,28750,0
20230614,200700,10611087800,28750,28750,28750,28750,0
20230614,200600,10611087800,28750,28750,28750,28750,0
20230614,200500,10611087800,28750,28750,28750,28750,0
20230614,200400,10611087800,28750,28750,28750,28750,0
20230614,200300,10611087800,28750,28750,28750,28750,0
20230614,200200,10611087800,28750,28750,28750,28750,0
20230614,200100,10611087800,28750,28750,28750,28750,0
20230614,200000,10611087800,28750,28750,28750,28750,0
20230614,195900,10611087800,28750,28750,28750,28750,4125
20230614,195800,10611087800,28750,28750,28750,28750,0
20230614,195700,10611087800,28750,28750,28750,28750,0
20230614,195600,10611087800,28750,28750,28750,28750,0
20230614,195500,10611087800,28750,28750,28750,28750,0
20230614,195400,10611087800,28750,28750,28750,28750,0
20230614,195300,10611087800,28750,28750,28750,28750,0
20230614,195200,10611087800,28750,28750,28750,28750,0
20230614,195100,10611087800,28750,28750,28750,28750,0
20230614,195000,10611087800,28750,28750,28750,28750,0
20230614,194900,10611087800,28750,28750,28750,28750,0
20230614,194800,10611087800,28750,28750,28750,28750,0
20230614,194700,10611087800,28750,28750,28750,28750,0
20230614,194600,10611087800,28750,28750,28750,28750,0
20230614,194500,10611087800,28750,28750,28750,28750,0
20230614,194400,10611087800,28750,28750,28750,28750,0
20230614,194300,10611087800,28750,28750,28750,28750,0
20230614,194200,10611087800,28750,28750,28750,28750,0
20230614,194100,10611087800,28750,28750,28750,28750,0
20230614,194000,10611087800,28750,28750,28750,28750,0
20230614,193900,10611087800,28750,28750,28750,28750,0
20230614,193800,10611087800,28750,28750,28750,28750,0
20230614,193700,10611087800,28750,28750,28750,28750,0
20230614,193600,10611087800,28750,28750,28750,28750,0
20230614,193500,10611087800,28750,28750,28750,28750,0
20230614,193400,10611087800,28750,28750,28750,28750,0
20230614,193300,10611087800,28750,28750,28750,28750,0
20230614,193200,10611087800,28750,28750,28750,28750,0
20230614,193100,10611087800,28750,28750,28750,28750,0
20230614,193000,10611087800,28750,28750,28750,28750,0
20230614,192900,10611087800,28750,28750,28750,28750,4125
20230614,192800,10611087800,28750,28750,28750,28750,0
20230614,192700,10611087800,28750,28750,28750,28750,0
20230614,192600,10611087800,28750,28750,28750,28750,0
20230614,192500,10611087800,28750,28750,28750,28750,0
20230614,192400,10611087800,28750,28750,28750,28750,0
20230614,192300,10611087800,28750,28750,28750,28750,0
20230614,192200,10611087800,28750,28750,28750,28750,0
20230614,192100,10611087800,28750,28750,28750,28750,0
20230614,192000,10611087800,28750,28750,28750,28750,0
20230614,191900,10611087800,28750,28750,28750,28750,0
20230614,191800,10611087800,28750,28750,28750,28750,0
20230614,191700,10611087800,28750,28750,28750,28750,0
20230614,191600,10611087800,28750,28750,28750,28750,0
20230614,191500,10611087800,28750,28750,28750,28750,0
20230614,191400,10611087800,28750,28750,28750,28750,0
20230614,191300,10611087800,28750,28750,28750,28750,0
20230614,191200,10611087800,28750,28750,28750,28750,0
20230614,191100,10611087800,28750,28750,28750,28750,0
20230614,191000,10611087800,28750,28750,28750,28750,0
20230614,190900,10611087800,28750,28750,28750,28750,0
20230614,190800,10611087800,28750,28750,28750,28750,0
20230614,190700,10611087800,28750,28750,28750,28750,0
20230614,190600,10611087800,28750,28750,28750,28750,0
20230614,190500,10611087800,28750,28750,28750,28750,0
20230614,190400,10611087800,28750,28750,28750,28750,0
20230614,190300,10611087800,28750,28750,28750,28750,0
20230614,190200,10611087800,28750,28750,28750,28750,0
20230614,190100,10611087800,28750,28750,28750,28750,0
20230614,190000,10611087800,28750,28750,28750,28750,0
20230614,185900,10611087800,28750,28750,28750,28750,4125
20230614,185800,10611087800,28750,28750,28750,28750,0
20230614,185700,10611087800,28750,28750,28750,28750,0
20230614,185600,10611087800,28750,28750,28750,28750,0
20230614,185500,10611087800,28750,28750,28750,28750,0
20230614,185400,10611087800,28750,28750,28750,28750,0
20230614,185300,10611087800,28750,28750,28750,28750,0
20230614,185200,10611087800,28750,28750,28750,28750,0
20230614,185100,10611087800,28750,28750,28750,28750,0
20230614,185000,10611087800,28750,28750,28750,28750,0
20230614,184900,10611087800,28750,28750,28750,28750,0
20230614,184800,10611087800,28750,28750,28750,28750,0
20230614,184700,10611087800,28750,28750,28750,28750,0
20230614,184600,10611087800,28750,28750,28750,28750,0
20230614,184500,10611087800,28750,28750,28750,28750,0
20230614,184400,10611087800,28750,28750,28750,28750,0
20230614,184300,10611087800,28750,28750,28750,28750,0
20230614,184200,10611087800,28750,28750,28750,28750,0
20230614,184100,10611087800,28750,28750,28750,28750,0
20230614,184000,10611087800,28750,28750,28750,28750,0
20230614,183900,10611087800,28750,28750,28750,28750,0
20230614,183800,10611087800,28750,28750,28750,28750,0
20230614,183700,10611087800,28750,28750,28750,28750,0
20230614,183600,10611087800,28750,28750,28750,28750,0
20230614,183500,10611087800,28750,28750,28750,28750,0
20230614,183400,10611087800,28750,28750,28750,28750,0
20230614,183300,10611087800,28750,28750,28750,28750,0
20230614,183200,10611087800,28750,28750,28750,28750,0
20230614,183100,10611087800,28750,28750,28750,28750,0
20230614,183000,10611087800,28750,28750,28750,28750,0
20230614,182900,10611087800,28750,28750,28750,28750,4125
20230614,182800,10611087800,28750,28750,28750,28750,0
20230614,182700,10611087800,28750,28750,28750,28750,0
20230614,182600,10611087800,28750,28750,28750,28750,0
20230614,182500,10611087800,28750,28750,28750,28750,0
20230614,182400,10611087800,28750,28750,28750,28750,0
20230614,182300,10611087800,28750,28750,28750,28750,0
20230614,182200,10611087800,28750,28750,28750,28750,0
20230614,182100,10611087800,28750,28750,28750,28750,0
20230614,182000,10611087800,28750,28750,28750,28750,0
20230614,181900,10611087800,28750,28750,28750,28750,0
20230614,181800,10611087800,28750,28750,28750,28750,0
20230614,181700,10611087800,28750,28750,28750,28750,0
20230614,181600,10611087800,28750,28750,28750,28750,0
20230614,181500,10611087800,28750,28750,28750,28750,0
20230614,181400,10611087800,28750,28750,28750,28750,0
20230614,181300,10611087800,28750,28750,28750,28750,0
20230614,181200,10611087800,28750,28750,28750,28750,0
20230614,181100,10611087800,28750,28750,28750,28750,0
20230614,181000,10611087800,28750,28750,28750,28750,0
20230614,180900,10611087800,28750,28750,28750,28750,0
20230614,180800,10611087800,28750,28750,28750,28750,0
20230614,180700,10611087800,28750,28750,28750,28750,0
20230614,180600,10611087800,28750,28750,28750,28750,0
20230614,180500,10611087800,28750,28750,28750,28750,0
20230614,180400,10611087800,28750,28750,28750,28750,0
20230614,180300,10611087800,28750,28750,28750,28750,0
20230614,180200,10611087800,28750,28750,28750,28750,0
20230614,180100,10611087800,28750,28750,28750,28750,0
20230614,180000,10611087800,28750,28750,28750,28750,0
20230614,175900,10611087800,28750,28750,28750,28750,4125
20230614,175800,10611087800,28750,28750,28750,28750,0
20230614,175700,10611087800,28750,28750,28750,28750,0
20230614,175600,10611087800,28750,28750,28750,28750,0
20230614,175500,10611087800,28750,28750,28750,28750,0
20230614,175400,10611087800,28750,28750,28750,28750,0
20230614,175300,10611087800,28750,28750,28750,28750,0
20230614,175200,10611087800,28750,28750,28750,28750,0
20230614,175100,10611087800,28750,28750,28750,28750,0
20230614,175000,10611087800,28750,28750,28750,28750,0
20230614,174900,10611087800,28750,28750,28750,28750,0
20230614,174800,10611087800,28750,28750,28750,28750,0
20230614,174700,10611087800,28750,28750,28750,28750,0
20230614,174600,10611087800,28750,28750,28750,28750,0
20230614,174500,10611087800,28750,28750,28750,28750,0
20230614,174400,10611087800,28750,28750,28750,28750,0
20230614,174300,10611087800,28750,28750,28750,28750,0
20230614,174200,10611087800,28750,28750,28750,28750,0
20230614,174100,10611087800,28750,28750,28750,28750,0
20230614,174000,10611087800,28750,28750,28750,28750,0
20230614,173900,10611087800,28750,28750,28750,28750,0
20230614,173800,10611087800,28750,28750,28750,28750,0
20230614,173700,10611087800,28750,28750,28750,28750,0
20230614,173600,10611087800,28750,28750,28750,28750,0
20230614,173500,10611087800,28750,28750,28750,28750,0
20230614,173400,10611087800,28750,28750,28750,28750,0
20230614,173300,10611087800,28750,28750,28750,28750,0
20230614,173200,10611087800,28750,28750,28750,28750,0
20230614,173100,10611087800,28750,28750,28750,28750,0
20230614,173000,10611087800,28750,28750,28750,28750,0
20230614,172900,10611087800,28750,28750,28750,28750,4125
20230614,172800,10611087800,28750,28750,28750,28750,0
20230614,172700,10611087800,28750,28750,28750,28750,0
20230614,172600,10611087800,28750,28750,28750,28750,0
20230614,172500,10611087800,28750,28750,28750,28750,0
20230614,172400,10611087800,28750,28750,28750,28750,0
20230614,172300,10611087800,28750,28750,28750,28750,0
20230614,172200,10611087800,28750,28750,28750,28750,0
20230614,172100,10611087800,28750,28750,28750,28750,0
20230614,172000,10611087800,28750,28750,28750,28750,0
20230614,171900,10611087800,28750,28750,28750,28750,0
20230614,171800,10611087800,28750,28750,28750,28750,0
20230614,171700,10611087800,28750,28750,28750,28750,0
20230614,171600,10611087800,28750,28750,28750,28750,0
20230614,171500,10611087800,28750,28750,28750,28750,0
20230614,171400,10611087800,28750,28750,28750,28750,0
20230614,171300,10611087800,28750,28750,28750,28750,0
20230614,171200,10611087800,28750,28750,28750,28750,0
20230614,171100,10611087800,28750,28750,28750,28750,0
20230614,171000,10611087800,28750,28750,28750,28750,0
20230614,170900,10611087800,28750,28750,28750,28750,0
20230614,170800,10611087800,28750,28750,28750,28750,0
20230614,170700,10611087800,28750,28750,28750,28750,0
20230614,170600,10611087800,28750,28750,28750,28750,0
20230614,170500,10611087800,28750,28750,28750,28750,0
20230614,170400,10611087800,28750,28750,28750,28750,0
20230614,170300,10611087800,28750,28750,28750,28750,0
20230614,170200,10611087800,28750,28750,28750,28750,0
20230614,170100,10611087800,28750,28750,28750,28750,0
20230614,170000,10611087800,28750,28750,28750,28750,0
20230614,165900,10611087800,28750,28750,28750,28750,4125
20230614,165800,10611087800,28750,28750,28750,28750,0
20230614,165700,10611087800,28750,28750,28750,28750,0
20230614,165600,10611087800,28750,28750,28750,28750,0
20230614,165500,10611087800,28750,28750,28750,28750,0
20230614,165400,10611087800,28750,28750,28750,28750,0
20230614,165300,10611087800,28750,28750,28750,28750,0
20230614,165200,10611087800,28750,28750,28750,28750,0
20230614,165100,10611087800,28750,28750,28750,28750,0
20230614,165000,10611087800,28750,28750,28750,28750,0
20230614,164900,10611087800,28750,28750,28750,28750,0
20230614,164800,10611087800,28750,28750,28750,28750,0
20230614,164700,10611087800,28750,28750,28750,28750,0
20230614,164600,10611087800,28750,28750,28750,28750,0
20230614,164500,10611087800,28750,28750,28750,28750,0
20230614,164400,10611087800,28750,28750,28750,28750,0
20230614,164300,10611087800,28750,28750,28750,28750,0
20230614,164200,10611087800,28750,28750,28750,28750,0
20230614,164100,10611087800,28750,28750,28750,28750,0
20230614,164000,10611087800,28750,28750,28750,28750,0
20230614,163900,10611087800,28750,28750,28750,28750,0
20230614,163800,10611087800,28750,28750,28750,28750,0
20230614,163700,10611087800,28750,28750,28750,28750,0
20230614,163600,10611087800,28750,28750,28750,28750,0
20230614,163500,10611087800,28750,28750,28750,28750,0
20230614,163400,10611087800,28750,28750,28750,28750,0
20230614,163300,10611087800,28750,28750,28750,28750,0
20230614,163200,10611087800,28750,28750,28750,28750,0
20230614,163100,10611087800,28750,28750,28750,28750,0
20230614,163000,10611087800,28750,28750,28750,28750,0
20230614,162900,10611087800,28750,28750,28750,28750,4125
20230614,162800,10611087800,28750,28750,28750,28750,0
20230614,162700,10611087800,28750,28750,28750,28750,0
20230614,162600,10611087800,28750,28750,28750,28750,0
20230614,162500,10611087800,28750,28750,28750,28750,0
20230614,162400,10611087800,28750,28750,28750,28750,0
20230614,162300,10611087800,28750,28750,28750,28750,0
20230614,162200,10611087800,28750,28750,28750,28750,0
20230614,162100,10611087800,28750,28750,28750,28750,0
20230614,162000,10611087800,28750,28750,28750,28750,0
20230614,161900,10611087800,28750,28750,28750,28750,0
20230614,161800,10611087800,28750,28750,28750,28750,0
20230614,161700,10611087800,28750,28750,28750,28750,0
20230614,161600,10611087800,28750,28750,28750,28750,0
20230614,161500,10611087800,28750,28750,28750,28750,0
20230614,161400,10611087800,28750,28750,28750,28750,0
20230614,161300,10611087800,28750,28750,28750,28750,0
20230614,161200,10611087800,28750,28750,28750,28750,0
20230614,161100,10611087800,28750,28750,28750,28750,0
20230614,161000,10611087800,28750,28750,28750,28750,0
20230614,160900,10611087800,28750,28750,28750,28750,0
20230614,160800,10611087800,28750,28750,28750,28750,0
20230614,160700,10611087800,28750,28750,28750,28750,0
20230614,160600,10611087800,28750,28750,28750,28750,0
20230614,160500,10611087800,28750,28750,28750,28750,0
20230614,160400,10611087800,28750,28750,28750,28750,0
20230614,160300,10611087800,28750,28750,28750,28750,0
20230614,160200,10611087800,28750,28750,28750,28750,0
20230614,160100,10611087800,28750,28750,28750,28750,0
20230614,160000,10611087800,28750,28750,28750,28750,0
20230614,155900,10611087800,28750,28750,28750,28750,4125
20230614,155800,10611087800,28750,28750,28750,28750,0
20230614,155700,10611087800,28750,28750,28750,28750,0
20230614,155600,10611087800,28750,28750,28750,28750,0
20230614,155500,10611087800,28750,28750,28750,28750,0
20230614,155400,10611087800,28750,28750,28750,28750,0
20230614,155300,10611087800,28750,28750,28750,28750,0
20230614,155200,10611087800,28750,28750,28750,28750,0
20230614,155100,10611087800,28750,28750,28750,28750,0
20230614,155000,10611087800,28750,28750,28750,28750,0
20230614,154900,10611087800,28750,28750,28750,28750,0
20230614,154800,10611087800,28750,28750,28750,28750,0
20230614,154700,10611087800,28750,28750,28750,28750,0
20230614,154600,10611087800,28750,28750,28750,28750,0
20230614,154500,10611087800,28750,28750,28750,28750,0
20230614,154400,10611087800,28750,28750,28750,28750,0
20230614,154300,10611087800,28750,28750,28750,28750,0
20230614,154200,10611087800,28750,28750,28750,28750,0
20230614,154100,10611087800,28750,28750,28750,28750,0
20230614,154000,10611087800,28750,28750,28750,28750,0
20230614,153900,10611087800,28750,28750,28750,28750,0
20230614,153800,10611087800,28750,28750,28750,28750,0
20230614,153700,10611087800,28750,28750,28750,28750,0
20230614,153600,10611087800,28750,28750,28750,28750,0
20230614,153500,10611087800,28750,28750,28750,28750,0
20230614,153400,10611087800,28750,28750,28750,28750,0
20230614,153300,10611087800,28750,28750,28750,28750,0
20230614,153200,10611087800,28750,28750,28750,28750,0
20230614,153100,10611087800,28750,28750,28750,28750,0
20230614,153000,10611087800,28750,28750,28750,28750,4125
20230614,152900,10492494050,28500,28500,28500,28500,0
20230614,152800,10492494050,28500,28500,28500,28500,0
20230614,152700,10492494050,28500,28500,28500,28500,0
20230614,152600,10492494050,28500,28500,28500,28500,0
20230614,152500,10492494050,28500,28500,28500,28500,0
20230614,152400,10492494050,28500,28500,28500,28500,0
20230614,152300,10492494050,28500,28500,28500,28500,0
20230614,152200,10492494050,28500,28500,28500,28500,0
20230614,152100,10492494050,28500,28500,28500,28500,0
20230614,152000,10492494050,28500,28500,28500,28500,0
20230614,151900,10492494050,28500,28550,28700,28500,1104
20230614,151800,10460967900,28550,28800,28800,28550,1088
20230614,151700,10429883550,28800,28700,28800,28600,543
20230614,151600,10414310800,28750,28800,28800,28750,157
20230614,151500,10409795550,28800,28750,28800,28650,851
20230614,151400,10385352600,28750,28700,28750,28600,606
20230614,151300,10367989350,28600,28700,28750,28550,452
20230614,151200,10355036800,28550,28700,28750,28500,883
20230614,151100,10329759750,28750,28800,28800,28550,1350
20230614,151000,10291173850,28800,28700,28800,28600,498
20230614,150900,10276884300,28800,28700,28850,28650,853
20230614,150800,10252395050,28700,28800,28800,28600,281
20230614,150700,10244339650,28600,28750,28850,28600,715
20230614,150600,10223810600,28750,28750,28750,28650,1028
20230614,150500,10194281300,28750,28750,28750,28700,385
20230614,150400,10183221250,28750,28650,28750,28650,225
20230614,150300,10176761600,28650,28600,28700,28600,324
20230614,150200,10167465950,28650,28650,28750,28650,341
20230614,150100,10157681900,28650,28750,28750,28600,101
20230614,150000,10154787900,28750,28700,28750,28600,816
20230614,145900,10131429450,28700,28750,28750,28600,673
20230614,145800,10112133800,28800,28700,28800,28650,156
20230614,145700,10107645650,28700,28800,28800,28650,2030
20230614,145600,10049283700,28800,28750,28800,28750,877
20230614,145500,10024027700,28750,28750,28800,28700,289
20230614,145400,10015720250,28750,28800,28800,28650,419
20230614,145300,10003675700,28700,28750,28800,28700,591
20230614,145200,9986705200,28750,28800,28800,28750,525
20230614,145100,9971600900,28800,28750,28800,28750,633
20230614,145000,9953389350,28750,28700,28750,28650,674
20230614,144900,9934029700,28700,28650,28700,28600,344
20230614,144800,9924176250,28650,28650,28650,28550,1314
20230614,144700,9886580000,28650,28600,28650,28550,739
20230614,144600,9865437750,28550,28550,28650,28550,642
20230614,144500,9847096000,28550,28650,28650,28500,722
20230614,144400,9826480500,28650,28650,28650,28600,780
20230614,144300,9804162350,28650,28600,28700,28550,450
20230614,144200,9791300550,28600,28700,28750,28550,529
20230614,144100,9776160000,28700,28600,28750,28550,300
20230614,144000,9767578250,28650,28600,28750,28550,523
20230614,143900,9752607400,28600,28600,28650,28550,433
20230614,143800,9740233450,28650,28750,28750,28600,488
20230614,143700,9726239100,28700,28700,28750,28700,419
20230614,143600,9714200550,28700,28750,28750,28700,168
20230614,143500,9709373200,28750,28700,28750,28700,457
20230614,143400,9696247950,28700,28800,28800,28600,1745
20230614,143300,9646161850,28800,28900,28900,28800,886
20230614,143200,9620625800,28900,28850,28900,28850,342
20230614,143100,9610749450,28850,28850,28900,28850,318
20230614,143000,9601565900,28800,28900,28950,28800,2003
20230614,142900,9543773850,28950,28900,28950,28850,1043
20230614,142800,9513623850,28950,28900,28950,28900,395
20230614,142700,9502204400,28950,28800,28950,28800,982
20230614,142600,9473823100,28800,28900,28950,28800,1778
20230614,142500,9422429800,28900,28900,28900,28750,909
20230614,142400,9396213800,28950,28800,28950,28700,932
20230614,142300,9369298650,28800,28600,28900,28600,4980
20230614,142200,9226378850,28550,28550,28550,28500,237
20230614,142100,9219614000,28500,28500,28550,28450,871
20230614,142000,9194793700,28500,28550,28550,28500,1097
20230614,141900,9163490650,28550,28600,28600,28550,139
20230614,141800,9159519450,28600,28600,28650,28400,544
20230614,141700,9143996600,28500,28500,28600,28500,1455
20230614,141600,9102394100,28500,28450,28500,28400,694
20230614,141500,9082653450,28450,28550,28550,28400,1282
20230614,141400,9046157950,28550,28500,28650,28500,324
20230614,141300,9036912100,28450,28500,28650,28450,631
20230614,141200,9018920800,28650,28350,28700,28350,920
20230614,141100,8992777950,28350,28350,28400,28350,580
20230614,141000,8976307650,28400,28350,28400,28200,711
20230614,140900,8956152450,28300,28100,28300,28100,2028
20230614,140800,8898969150,28100,28250,28300,28100,2061
20230614,140700,8840939200,28200,28250,28300,28150,2097
20230614,140600,8781766850,28250,28250,28300,28200,456
20230614,140500,8768891800,28200,28400,28400,28200,1368
20230614,140400,8730221950,28350,28250,28350,28250,670
20230614,140300,8711269450,28250,28400,28400,28250,2999
20230614,140200,8626344200,28400,28500,28500,28350,779
20230614,140100,8604222650,28500,28650,28650,28500,869
20230614,140000,8579412200,28650,28600,28700,28600,141
20230614,135900,8575375550,28600,28650,28700,28550,400
20230614,135800,8563925150,28650,28600,28650,28550,346
20230614,135700,8554036400,28600,28600,28650,28550,492
20230614,135600,8539963800,28550,28400,28600,28400,1677
20230614,135500,8492266750,28400,28300,28450,28300,614
20230614,135400,8474864500,28250,28450,28500,28250,2322
20230614,135300,8409049850,28450,28500,28500,28400,907
20230614,135200,8383260950,28450,28400,28500,28400,2870
20230614,135100,8301688350,28400,28500,28500,28300,4565
20230614,135000,8172094250,28500,28550,28550,28500,3672
20230614,134900,8067330000,28600,28850,28850,28600,6667
20230614,134800,7876121300,28850,28900,28900,28800,1880
20230614,134700,7821957450,28900,28950,29000,28900,167
20230614,134600,7817126600,28900,28900,28950,28800,527
20230614,134500,7801912900,28850,28850,28900,28850,793
20230614,134400,7779031900,28950,28900,28950,28850,409
20230614,134300,7767216300,28950,28950,29000,28900,1254
20230614,134200,7730957150,28950,28950,29000,28900,448
20230614,134100,7717989000,28950,28950,29000,28900,183
20230614,134000,7712693050,28950,29000,29000,28950,471
20230614,133900,7699050300,29000,29000,29000,28950,515
20230614,133800,7684121800,29000,29000,29000,28950,199
20230614,133700,7678351600,29000,29000,29000,29000,170
20230614,133600,7673421600,29000,29000,29000,28950,466
20230614,133500,7659912200,29000,29000,29000,28950,400
20230614,133400,7648319850,29000,29000,29000,29000,174
20230614,133300,7643273850,29050,29000,29050,29000,318
20230614,133200,7634044300,29000,29050,29050,28950,1091
20230614,133100,7602416200,29050,29050,29050,29000,503
20230614,133000,7587827550,29050,29000,29050,29000,394
20230614,132900,7576400750,29000,29000,29050,28950,743
20230614,132800,7554852950,29000,29000,29000,28950,110
20230614,132700,7551664900,29050,28900,29050,28900,619
20230614,132600,7533733050,28900,28850,28950,28850,212
20230614,132500,7527611300,28900,28950,28950,28850,1278
20230614,132400,7490690950,28950,29000,29000,28950,1163
20230614,132300,7457001300,29000,28900,29000,28900,1316
20230614,132200,7418867600,28900,28950,29050,28850,305
20230614,132100,7410041850,28950,28950,28950,28950,292
20230614,132000,7401588450,28950,28900,29000,28900,235
20230614,131900,7394782250,28800,28850,28850,28800,693
20230614,131800,7374817650,28850,28900,29000,28750,1656
20230614,131700,7327095500,29050,28850,29050,28750,4962
20230614,131600,7184165400,28850,29050,29100,28850,14120
20230614,131500,6775845900,29050,29100,29100,29000,485
20230614,131400,6761750150,29050,29100,29150,29050,2396
20230614,131300,6692112400,29100,29150,29150,29100,788
20230614,131200,6669158300,29150,29150,29150,29150,282
20230614,131100,6660938000,29150,29150,29150,29100,669
20230614,131000,6641439600,29200,29200,29250,29150,641
20230614,130900,6622722550,29200,29250,29250,29200,226
20230614,130800,6616121350,29250,29200,29250,29200,655
20230614,130700,6596987800,29200,29150,29200,29100,262
20230614,130600,6589356400,29200,29200,29200,29150,63
20230614,130500,6587518300,29250,29100,29250,29050,865
20230614,130400,6562330950,29150,29150,29150,29050,690
20230614,130300,6542263550,29150,29200,29250,29150,295
20230614,130200,6533655050,29200,29250,29250,29200,380
20230614,130100,6522548550,29250,29200,29250,29200,107
20230614,130000,6519423500,29250,29200,29300,29200,270
20230614,125900,6511524800,29200,29150,29200,29100,397
20230614,125800,6499955450,29200,29200,29250,29050,1641
20230614,125700,6452182100,29200,29200,29250,29200,1188
20230614,125600,6417491650,29150,29200,29200,29050,2169
20230614,125500,6354421650,29200,29150,29200,29100,420
20230614,125400,6342188800,29150,29250,29250,29150,357
20230614,125300,6331763550,29250,29250,29300,29100,2189
20230614,125200,6267941550,29250,29250,29250,29250,52
20230614,125100,6266420550,29300,29300,29300,29250,725
20230614,125000,6245202200,29300,29200,29300,29200,246
20230614,124900,6238014450,29200,29200,29200,29150,229
20230614,124800,6231329400,29250,29250,29300,29200,154
20230614,124700,6226824400,29200,29150,29300,29100,650
20230614,124600,6207866800,29100,29200,29300,29100,2062
20230614,124500,6147790100,29150,29250,29250,29150,3155
20230614,124400,6055683700,29300,29300,29400,29250,878
20230614,124300,6029958100,29250,29400,29400,29250,416
20230614,124200,6017740250,29400,29450,29450,29250,383
20230614,124100,6006499100,29400,29400,29450,29400,385
20230614,124000,5995169550,29350,29350,29400,29300,191
20230614,123900,5989563200,29400,29450,29450,29250,344
20230614,123800,5979462950,29400,29300,29450,29300,508
20230614,123700,5964538300,29300,29200,29300,29200,203
20230614,123600,5958602900,29200,29200,29300,29200,424
20230614,123500,5946201000,29200,29100,29200,29100,1511
20230614,123400,5902159600,29150,29300,29300,29150,2414
20230614,123300,5831721550,29250,29300,29300,29250,661
20230614,123200,5812384800,29300,29350,29350,29250,1171
20230614,123100,5778110500,29350,29300,29350,29250,373
20230614,123000,5767170000,29300,29250,29350,29250,282
20230614,122900,5758907600,29250,29500,29500,29250,2919
20230614,122800,5673282300,29500,29500,29500,29400,1648
20230614,122700,5624773700,29500,29500,29550,29500,129
20230614,122600,5620968150,29500,29450,29500,29450,255
20230614,122500,5613452200,29450,29400,29450,29400,397
20230614,122400,5601763800,29400,29400,29450,29350,881
20230614,122300,5575850650,29400,29500,29500,29400,1569
20230614,122200,5529661700,29550,29550,29550,29500,321
20230614,122100,5520179000,29550,29550,29600,29450,246
20230614,122000,5512918650,29600,29600,29600,29500,1554
20230614,121900,5467014450,29600,29650,29650,29600,607
20230614,121800,5449042300,29650,29650,29650,29600,639
20230614,121700,5430120850,29650,29650,29650,29600,483
20230614,121600,5415800000,29650,29600,29650,29600,1361
20230614,121500,5375449700,29650,29600,29650,29600,75
20230614,121400,5373226100,29650,29600,29650,29600,567
20230614,121300,5356429650,29650,29650,29650,29600,2641
20230614,121200,5278231050,29650,29700,29700,29650,2482
20230614,121100,5204623550,29700,29700,29700,29650,1293
20230614,121000,5166257750,29700,29700,29700,29600,2327
20230614,120900,5097233000,29700,29600,29700,29550,2667
20230614,120800,5018246250,29600,29600,29600,29550,257
20230614,120700,5010640700,29600,29550,29600,29550,3053
20230614,120600,4920424250,29550,29500,29550,29500,349
20230614,120500,4910113600,29500,29550,29550,29500,327
20230614,120400,4900456400,29550,29500,29550,29500,310
20230614,120300,4891303750,29550,29500,29550,29500,2667
20230614,120200,4812620950,29500,29450,29500,29450,938
20230614,120100,4784955750,29450,29500,29500,29450,2466
20230614,120000,4712297250,29500,29500,29500,29450,655
20230614,115900,4692975500,29500,29450,29500,29450,265
20230614,115800,4685159750,29450,29500,29500,29450,251
20230614,115700,4677759050,29500,29500,29500,29450,540
20230614,115600,4661830050,29450,29500,29500,29450,68
20230614,115500,4659824200,29450,29500,29500,29450,425
20230614,115400,4647290500,29500,29450,29500,29450,1009
20230614,115300,4617548000,29450,29500,29500,29450,298
20230614,115200,4608767650,29500,29450,29500,29450,457
20230614,115100,4595291450,29450,29450,29500,29450,636
20230614,115000,4576550000,29450,29500,29500,29450,1836
20230614,114900,4522402400,29500,29400,29500,29400,6414
20230614,114800,4333601250,29400,29400,29400,29350,611
20230614,114700,4315644350,29400,29350,29400,29350,617
20230614,114600,4297521850,29350,29350,29400,29350,263
20230614,114500,4289794800,29350,29350,29400,29350,407
20230614,114400,4277834550,29350,29350,29400,29350,132
20230614,114300,4273960150,29400,29400,29400,29350,413
20230614,114200,4261828000,29400,29350,29400,29350,1359
20230614,114100,4221932750,29400,29350,29400,29350,998
20230614,114000,4192633950,29400,29350,29400,29350,1491
20230614,113900,4148860350,29350,29400,29400,29350,1721
20230614,113800,4098263300,29400,29400,29400,29350,405
20230614,113700,4086362300,29400,29350,29400,29350,3224
20230614,113600,3991664000,29350,29300,29400,29300,8148
20230614,113500,3752695000,29300,29250,29300,29250,269
20230614,113400,3744813650,29250,29300,29300,29250,97
20230614,113300,3741973350,29300,29300,29300,29250,543
20230614,113200,3726071050,29250,29300,29300,29250,119
20230614,113100,3722585000,29250,29300,29300,29250,329
20230614,113000,3712950300,29300,29300,29300,29250,446
20230614,112900,3699884200,29300,29250,29300,29250,195
20230614,112800,3694172600,29250,29250,29300,29250,489
20230614,112700,3679865950,29250,29200,29250,29200,527
20230614,112600,3664461200,29200,29250,29300,29200,569
20230614,112500,3647833200,29250,29300,29300,29200,466
20230614,112400,3634207650,29300,29150,29300,29150,2756
20230614,112300,3553753850,29100,29050,29100,29000,4023
20230614,112200,3436816250,29050,29000,29050,29000,1833
20230614,112100,3383642150,29050,29000,29050,29000,370
20230614,112000,3372910650,29000,29000,29000,29000,340
20230614,111900,3363050650,29000,29050,29050,29000,271
20230614,111800,3355180250,28950,29000,29050,28950,1467
20230614,111700,3312637550,29050,29050,29050,29050,162
20230614,111600,3307931450,29000,29050,29050,29000,642
20230614,111500,3289291350,29050,29000,29050,29000,105
20230614,111400,3286242100,29050,29050,29050,29050,243
20230614,111300,3279182950,29000,29050,29050,29000,27
20230614,111200,3278398800,29000,29000,29050,28950,248
20230614,111100,3271206100,29050,29000,29050,29000,464
20230614,111000,3257736600,29000,29000,29000,29000,97
20230614,110900,3254923600,28950,28950,29000,28950,149
20230614,110800,3250609300,29000,29050,29050,29000,511
20230614,110700,3235776550,29050,29050,29050,29050,10
20230614,110600,3235486050,29050,29000,29050,29000,121
20230614,110500,3231976800,29050,29000,29050,28950,545
20230614,110400,3216166350,29000,29000,29050,29000,1160
20230614,110300,3182526150,29050,29050,29050,29050,478
20230614,110200,3168640250,29050,29100,29100,29050,157
20230614,110100,3164073250,29100,29100,29100,29100,7
20230614,110000,3163869550,28950,29050,29050,28950,1140
20230614,105900,3130852700,28950,29050,29100,28950,2138
20230614,105800,3068789200,29050,29050,29100,29000,1475
20230614,105700,3025934300,29050,29000,29050,29000,342
20230614,105600,3016005000,29000,29000,29000,28950,927
20230614,105500,2989126200,29000,29000,29000,29000,501
20230614,105400,2974597200,29000,29000,29000,28950,342
20230614,105300,2964694550,28950,29000,29000,28950,287
20230614,105200,2956380300,29000,28950,29000,28950,473
20230614,105100,2942666850,28950,29000,29000,28950,115
20230614,105000,2939333650,28950,29100,29100,28950,1435
20230614,104900,2897708400,29100,29100,29100,29050,1084
20230614,104800,2866174000,29100,29200,29200,29100,1588
20230614,104700,2819900800,29200,29250,29250,29200,1707
20230614,104600,2770040150,29250,29350,29350,29200,1934
20230614,104500,2713511100,29350,29300,29350,29300,114
20230614,104400,2710166450,29300,29350,29350,29300,158
20230614,104300,2705531350,29300,29350,29350,29300,238
20230614,104200,2698546100,29350,29350,29350,29300,670
20230614,104100,2678890000,29350,29350,29350,29350,131
20230614,104000,2675045150,29350,29250,29350,29250,3241
20230614,103900,2580020000,29300,29300,29300,29300,235
20230614,103800,2573134500,29250,29200,29250,29150,2612
20230614,103700,2496811800,29250,29200,29250,29200,211
20230614,103600,2490644400,29200,29200,29200,29200,112
20230614,103500,2487374000,29200,29200,29200,29200,367
20230614,103400,2476657600,29200,29250,29250,29200,383
20230614,103300,2465467000,29200,29250,29250,29200,125
20230614,103200,2461816250,29200,29250,29300,29200,1344
20230614,103100,2422544950,29250,29250,29250,29250,182
20230614,103000,2417221450,29250,29250,29250,29200,140
20230614,102900,2413127000,29250,29250,29250,29250,118
20230614,102800,2409675500,29250,29300,29300,29200,521
20230614,102700,2394428500,29300,29300,29300,29250,347
20230614,102600,2384274200,29300,29200,29300,29200,1658
20230614,102500,2335818650,29200,29200,29200,29200,361
20230614,102400,2325277450,29200,29200,29200,29150,168
20230614,102300,2320372100,29200,29200,29200,29200,104
20230614,102200,2317335300,29200,29200,29200,29200,166
20230614,102100,2312488100,29250,29050,29250,29050,619
20230614,102000,2294407600,29000,29000,29050,29000,1121
20230614,101900,2261896200,29000,29150,29150,29000,834
20230614,101800,2237676750,29200,29150,29200,29150,259
20230614,101700,2230120000,29200,29200,29200,29150,241
20230614,101600,2223083300,29150,29200,29250,29150,281
20230614,101500,2214882600,29200,29200,29200,29200,332
20230614,101400,2205188200,29200,29200,29200,29200,111
20230614,101300,2201947000,29200,29200,29200,29150,173
20230614,101200,2196901550,29150,29200,29200,29150,174
20230614,101100,2191823250,29200,29100,29200,29100,63
20230614,101000,2189986650,29100,29150,29200,29100,281
20230614,100900,2181795900,29150,29250,29250,29150,524
20230614,100800,2166489850,29250,29300,29300,29250,684
20230614,100700,2146469900,29300,29300,29300,29300,15
20230614,100600,2146030400,29300,29200,29300,29200,595
20230614,100500,2128625600,29200,29100,29200,29050,284
20230614,100400,2120342550,29100,29100,29100,29100,46
20230614,100300,2119003950,29000,29050,29050,28950,1867
20230614,100200,2064846650,29000,28950,29050,28900,402
20230614,100100,2053191850,29000,28900,29000,28850,1928
20230614,100000,1997469400,28900,28950,28950,28900,558
20230614,095900,1981337050,28900,29000,29000,28900,361
20230614,095800,1970882150,29000,29000,29050,29000,75
20230614,095700,1968705900,29000,29000,29000,28900,2640
20230614,095600,1892338950,29000,29050,29050,29000,896
20230614,095500,1866353100,29050,29000,29100,29000,677
20230614,095400,1846705550,29000,29050,29100,29000,1008
20230614,095300,1817447650,29150,29100,29150,29050,1304
20230614,095200,1779483700,29100,29200,29200,29050,968
20230614,095100,1751321600,29200,29150,29200,29150,100
20230614,095000,1748401650,29200,29150,29200,29150,175
20230614,094900,1743298950,29150,29150,29200,29150,1133
20230614,094800,1710270850,29200,29150,29200,29150,527
20230614,094700,1694900750,29150,29150,29200,29150,628
20230614,094600,1676593650,29150,29250,29300,29150,1856
20230614,094500,1622362100,29300,29300,29300,29200,622
20230614,094400,1604168550,29250,29200,29300,29200,1026
20230614,094300,1574156500,29250,29200,29250,29200,399
20230614,094200,1562504650,29150,29150,29200,29150,157
20230614,094100,1557925550,29150,29150,29200,29100,1173
20230614,094000,1523737250,29150,29050,29150,29000,2774
20230614,093900,1443023800,29000,28950,29000,28900,703
20230614,093800,1422683750,28900,29000,29000,28900,1049
20230614,093700,1392326750,29000,29000,29050,28900,2693
20230614,093600,1314352650,29000,29050,29050,29000,777
20230614,093500,1291804100,29050,29200,29200,29050,2030
20230614,093400,1232770900,29150,29200,29200,29150,212
20230614,093300,1226584600,29200,29150,29200,29150,157
20230614,093200,1222004650,29150,29150,29200,29150,1166
20230614,093100,1188012950,29150,29200,29200,29150,539
20230614,093000,1172287500,29200,29200,29200,29150,215
20230614,092900,1166011300,29200,29200,29200,29200,335
20230614,092800,1156229300,29200,29250,29250,29200,849
20230614,092700,1131437300,29250,29250,29250,29200,590
20230614,092600,1114207700,29300,29250,29300,29200,313
20230614,092500,1105042100,29250,29300,29300,29250,380
20230614,092400,1093917600,29300,29350,29400,29300,473
20230614,092300,1080034200,29300,29300,29300,29300,212
20230614,092200,1073822600,29300,29150,29300,29100,168
20230614,092100,1068927450,29100,29250,29250,29100,352
20230614,092000,1058658750,29150,29100,29250,29100,483
20230614,091900,1044570800,29100,29100,29150,29050,184
20230614,091800,1039215700,29050,29100,29100,29050,1654
20230614,091700,991151250,29150,29150,29150,29150,90
20230614,091600,988527750,29050,29100,29100,29000,1521
20230614,091500,944318050,29150,29150,29200,29100,1037
20230614,091400,914090600,29150,29300,29300,29150,1019
20230614,091300,884366550,29300,29400,29400,29300,2599
20230614,091200,808087550,29300,29450,29550,29300,7412
20230614,091100,589678500,29400,29300,29450,29300,2605
20230614,091000,513259450,29300,29150,29350,29150,1243
20230614,090900,476921200,29150,29050,29150,29000,461
20230614,090800,463512950,29000,29000,29050,28950,966
20230614,090700,435515150,29000,29000,29000,28950,1413
20230614,090600,394589400,29000,29050,29050,28950,3332
20230614,090500,297893200,29050,29050,29100,29000,1367
20230614,090400,258197000,29050,29200,29200,29050,1111
20230614,090300,225853600,29250,29100,29250,29100,959
20230614,090200,197851950,29100,28900,29200,28900,1278
20230614,090100,160579800,28900,29150,29150,28900,3156
20230614,090000,68910750,29200,29150,29200,29150,2343