KissMeData/417010/min/candle-20230616.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,185800,8919367600,29100,29100,29100,29100,2596
20230616,185700,8919367600,29100,29100,29100,29100,0
20230616,185600,8919367600,29100,29100,29100,29100,0
20230616,185500,8919367600,29100,29100,29100,29100,0
20230616,185400,8919367600,29100,29100,29100,29100,0
20230616,185300,8919367600,29100,29100,29100,29100,0
20230616,185200,8919367600,29100,29100,29100,29100,0
20230616,185100,8919367600,29100,29100,29100,29100,0
20230616,185000,8919367600,29100,29100,29100,29100,0
20230616,184900,8919367600,29100,29100,29100,29100,0
20230616,184800,8919367600,29100,29100,29100,29100,0
20230616,184700,8919367600,29100,29100,29100,29100,0
20230616,184600,8919367600,29100,29100,29100,29100,0
20230616,184500,8919367600,29100,29100,29100,29100,0
20230616,184400,8919367600,29100,29100,29100,29100,0
20230616,184300,8919367600,29100,29100,29100,29100,0
20230616,184200,8919367600,29100,29100,29100,29100,0
20230616,184100,8919367600,29100,29100,29100,29100,0
20230616,184000,8919367600,29100,29100,29100,29100,0
20230616,183900,8919367600,29100,29100,29100,29100,0
20230616,183800,8919367600,29100,29100,29100,29100,0
20230616,183700,8919367600,29100,29100,29100,29100,0
20230616,183600,8919367600,29100,29100,29100,29100,0
20230616,183500,8919367600,29100,29100,29100,29100,0
20230616,183400,8919367600,29100,29100,29100,29100,0
20230616,183300,8919367600,29100,29100,29100,29100,0
20230616,183200,8919367600,29100,29100,29100,29100,0
20230616,183100,8919367600,29100,29100,29100,29100,0
20230616,183000,8919367600,29100,29100,29100,29100,0
20230616,182900,8919367600,29100,29100,29100,29100,0
20230616,182800,8919367600,29100,29100,29100,29100,2596
20230616,182700,8919367600,29100,29100,29100,29100,0
20230616,182600,8919367600,29100,29100,29100,29100,0
20230616,182500,8919367600,29100,29100,29100,29100,0
20230616,182400,8919367600,29100,29100,29100,29100,0
20230616,182300,8919367600,29100,29100,29100,29100,0
20230616,182200,8919367600,29100,29100,29100,29100,0
20230616,182100,8919367600,29100,29100,29100,29100,0
20230616,182000,8919367600,29100,29100,29100,29100,0
20230616,181900,8919367600,29100,29100,29100,29100,0
20230616,181800,8919367600,29100,29100,29100,29100,0
20230616,181700,8919367600,29100,29100,29100,29100,0
20230616,181600,8919367600,29100,29100,29100,29100,0
20230616,181500,8919367600,29100,29100,29100,29100,0
20230616,181400,8919367600,29100,29100,29100,29100,0
20230616,181300,8919367600,29100,29100,29100,29100,0
20230616,181200,8919367600,29100,29100,29100,29100,0
20230616,181100,8919367600,29100,29100,29100,29100,0
20230616,181000,8919367600,29100,29100,29100,29100,0
20230616,180900,8919367600,29100,29100,29100,29100,0
20230616,180800,8919367600,29100,29100,29100,29100,0
20230616,180700,8919367600,29100,29100,29100,29100,0
20230616,180600,8919367600,29100,29100,29100,29100,0
20230616,180500,8919367600,29100,29100,29100,29100,0
20230616,180400,8919367600,29100,29100,29100,29100,0
20230616,180300,8919367600,29100,29100,29100,29100,0
20230616,180200,8919367600,29100,29100,29100,29100,0
20230616,180100,8919367600,29100,29100,29100,29100,0
20230616,180000,8919367600,29100,29100,29100,29100,0
20230616,175900,8919367600,29100,29100,29100,29100,0
20230616,175800,8919367600,29100,29100,29100,29100,2596
20230616,175700,8919367600,29100,29100,29100,29100,0
20230616,175600,8919367600,29100,29100,29100,29100,0
20230616,175500,8919367600,29100,29100,29100,29100,0
20230616,175400,8919367600,29100,29100,29100,29100,0
20230616,175300,8919367600,29100,29100,29100,29100,0
20230616,175200,8919367600,29100,29100,29100,29100,0
20230616,175100,8919367600,29100,29100,29100,29100,0
20230616,175000,8919367600,29100,29100,29100,29100,0
20230616,174900,8919367600,29100,29100,29100,29100,0
20230616,174800,8919367600,29100,29100,29100,29100,0
20230616,174700,8919367600,29100,29100,29100,29100,0
20230616,174600,8919367600,29100,29100,29100,29100,0
20230616,174500,8919367600,29100,29100,29100,29100,0
20230616,174400,8919367600,29100,29100,29100,29100,0
20230616,174300,8919367600,29100,29100,29100,29100,0
20230616,174200,8919367600,29100,29100,29100,29100,0
20230616,174100,8919367600,29100,29100,29100,29100,0
20230616,174000,8919367600,29100,29100,29100,29100,0
20230616,173900,8919367600,29100,29100,29100,29100,0
20230616,173800,8919367600,29100,29100,29100,29100,0
20230616,173700,8919367600,29100,29100,29100,29100,0
20230616,173600,8919367600,29100,29100,29100,29100,0
20230616,173500,8919367600,29100,29100,29100,29100,0
20230616,173400,8919367600,29100,29100,29100,29100,0
20230616,173300,8919367600,29100,29100,29100,29100,0
20230616,173200,8919367600,29100,29100,29100,29100,0
20230616,173100,8919367600,29100,29100,29100,29100,0
20230616,173000,8919367600,29100,29100,29100,29100,0
20230616,172900,8919367600,29100,29100,29100,29100,0
20230616,172800,8919367600,29100,29100,29100,29100,2596
20230616,172700,8919367600,29100,29100,29100,29100,0
20230616,172600,8919367600,29100,29100,29100,29100,0
20230616,172500,8919367600,29100,29100,29100,29100,0
20230616,172400,8919367600,29100,29100,29100,29100,0
20230616,172300,8919367600,29100,29100,29100,29100,0
20230616,172200,8919367600,29100,29100,29100,29100,0
20230616,172100,8919367600,29100,29100,29100,29100,0
20230616,172000,8919367600,29100,29100,29100,29100,0
20230616,171900,8919367600,29100,29100,29100,29100,0
20230616,171800,8919367600,29100,29100,29100,29100,0
20230616,171700,8919367600,29100,29100,29100,29100,0
20230616,171600,8919367600,29100,29100,29100,29100,0
20230616,171500,8919367600,29100,29100,29100,29100,0
20230616,171400,8919367600,29100,29100,29100,29100,0
20230616,171300,8919367600,29100,29100,29100,29100,0
20230616,171200,8919367600,29100,29100,29100,29100,0
20230616,171100,8919367600,29100,29100,29100,29100,0
20230616,171000,8919367600,29100,29100,29100,29100,0
20230616,170900,8919367600,29100,29100,29100,29100,0
20230616,170800,8919367600,29100,29100,29100,29100,0
20230616,170700,8919367600,29100,29100,29100,29100,0
20230616,170600,8919367600,29100,29100,29100,29100,0
20230616,170500,8919367600,29100,29100,29100,29100,0
20230616,170400,8919367600,29100,29100,29100,29100,0
20230616,170300,8919367600,29100,29100,29100,29100,0
20230616,170200,8919367600,29100,29100,29100,29100,0
20230616,170100,8919367600,29100,29100,29100,29100,0
20230616,170000,8919367600,29100,29100,29100,29100,0
20230616,165900,8919367600,29100,29100,29100,29100,0
20230616,165800,8919367600,29100,29100,29100,29100,2596
20230616,165700,8919367600,29100,29100,29100,29100,0
20230616,165600,8919367600,29100,29100,29100,29100,0
20230616,165500,8919367600,29100,29100,29100,29100,0
20230616,165400,8919367600,29100,29100,29100,29100,0
20230616,165300,8919367600,29100,29100,29100,29100,0
20230616,165200,8919367600,29100,29100,29100,29100,0
20230616,165100,8919367600,29100,29100,29100,29100,0
20230616,165000,8919367600,29100,29100,29100,29100,0
20230616,164900,8919367600,29100,29100,29100,29100,0
20230616,164800,8919367600,29100,29100,29100,29100,0
20230616,164700,8919367600,29100,29100,29100,29100,0
20230616,164600,8919367600,29100,29100,29100,29100,0
20230616,164500,8919367600,29100,29100,29100,29100,0
20230616,164400,8919367600,29100,29100,29100,29100,0
20230616,164300,8919367600,29100,29100,29100,29100,0
20230616,164200,8919367600,29100,29100,29100,29100,0
20230616,164100,8919367600,29100,29100,29100,29100,0
20230616,164000,8919367600,29100,29100,29100,29100,0
20230616,163900,8919367600,29100,29100,29100,29100,0
20230616,163800,8919367600,29100,29100,29100,29100,0
20230616,163700,8919367600,29100,29100,29100,29100,0
20230616,163600,8919367600,29100,29100,29100,29100,0
20230616,163500,8919367600,29100,29100,29100,29100,0
20230616,163400,8919367600,29100,29100,29100,29100,0
20230616,163300,8919367600,29100,29100,29100,29100,0
20230616,163200,8919367600,29100,29100,29100,29100,0
20230616,163100,8919367600,29100,29100,29100,29100,0
20230616,163000,8919367600,29100,29100,29100,29100,0
20230616,162900,8919367600,29100,29100,29100,29100,0
20230616,162800,8919367600,29100,29100,29100,29100,2596
20230616,162700,8919367600,29100,29100,29100,29100,0
20230616,162600,8919367600,29100,29100,29100,29100,0
20230616,162500,8919367600,29100,29100,29100,29100,0
20230616,162400,8919367600,29100,29100,29100,29100,0
20230616,162300,8919367600,29100,29100,29100,29100,0
20230616,162200,8919367600,29100,29100,29100,29100,0
20230616,162100,8919367600,29100,29100,29100,29100,0
20230616,162000,8919367600,29100,29100,29100,29100,0
20230616,161900,8919367600,29100,29100,29100,29100,0
20230616,161800,8919367600,29100,29100,29100,29100,0
20230616,161700,8919367600,29100,29100,29100,29100,0
20230616,161600,8919367600,29100,29100,29100,29100,0
20230616,161500,8919367600,29100,29100,29100,29100,0
20230616,161400,8919367600,29100,29100,29100,29100,0
20230616,161300,8919367600,29100,29100,29100,29100,0
20230616,161200,8919367600,29100,29100,29100,29100,0
20230616,161100,8919367600,29100,29100,29100,29100,0
20230616,161000,8919367600,29100,29100,29100,29100,0
20230616,160900,8919367600,29100,29100,29100,29100,0
20230616,160800,8919367600,29100,29100,29100,29100,0
20230616,160700,8919367600,29100,29100,29100,29100,0
20230616,160600,8919367600,29100,29100,29100,29100,0
20230616,160500,8919367600,29100,29100,29100,29100,0
20230616,160400,8919367600,29100,29100,29100,29100,0
20230616,160300,8919367600,29100,29100,29100,29100,0
20230616,160200,8919367600,29100,29100,29100,29100,0
20230616,160100,8919367600,29100,29100,29100,29100,0
20230616,160000,8919367600,29100,29100,29100,29100,0
20230616,155900,8919367600,29100,29100,29100,29100,0
20230616,155800,8919367600,29100,29100,29100,29100,2596
20230616,155700,8919367600,29100,29100,29100,29100,0
20230616,155600,8919367600,29100,29100,29100,29100,0
20230616,155500,8919367600,29100,29100,29100,29100,0
20230616,155400,8919367600,29100,29100,29100,29100,0
20230616,155300,8919367600,29100,29100,29100,29100,0
20230616,155200,8919367600,29100,29100,29100,29100,0
20230616,155100,8919367600,29100,29100,29100,29100,0
20230616,155000,8919367600,29100,29100,29100,29100,0
20230616,154900,8919367600,29100,29100,29100,29100,0
20230616,154800,8919367600,29100,29100,29100,29100,0
20230616,154700,8919367600,29100,29100,29100,29100,0
20230616,154600,8919367600,29100,29100,29100,29100,0
20230616,154500,8919367600,29100,29100,29100,29100,0
20230616,154400,8919367600,29100,29100,29100,29100,0
20230616,154300,8919367600,29100,29100,29100,29100,0
20230616,154200,8919367600,29100,29100,29100,29100,0
20230616,154100,8919367600,29100,29100,29100,29100,0
20230616,154000,8919367600,29100,29100,29100,29100,0
20230616,153900,8919367600,29100,29100,29100,29100,0
20230616,153800,8919367600,29100,29100,29100,29100,0
20230616,153700,8919367600,29100,29100,29100,29100,0
20230616,153600,8919367600,29100,29100,29100,29100,0
20230616,153500,8919367600,29100,29100,29100,29100,0
20230616,153400,8919367600,29100,29100,29100,29100,0
20230616,153300,8919367600,29100,29100,29100,29100,0
20230616,153200,8919367600,29100,29100,29100,29100,0
20230616,153100,8919367600,29100,29100,29100,29100,0
20230616,153000,8919367600,29100,29100,29100,29100,2596
20230616,152900,8843824000,29000,29000,29000,29000,0
20230616,152800,8843824000,29000,29000,29000,29000,0
20230616,152700,8843824000,29000,29000,29000,29000,0
20230616,152600,8843824000,29000,29000,29000,29000,0
20230616,152500,8843824000,29000,29000,29000,29000,0
20230616,152400,8843824000,29000,29000,29000,29000,0
20230616,152300,8843824000,29000,29000,29000,29000,0
20230616,152200,8843824000,29000,29000,29000,29000,0
20230616,152100,8843824000,29000,29000,29000,29000,0
20230616,152000,8843824000,29000,29000,29000,29000,0
20230616,151900,8843824000,29000,28950,29000,28950,3670
20230616,151800,8737394100,29000,29000,29000,28950,1458
20230616,151700,8695117950,28950,29000,29050,28950,11288
20230616,151600,8367771350,29000,29000,29000,28950,247
20230616,151500,8360613500,29000,29000,29050,29000,10543
20230616,151400,8054865450,29000,28950,29050,28950,10640
20230616,151300,7746304000,29000,29000,29000,28950,877
20230616,151200,7720887850,28950,28950,29000,28950,2046
20230616,151100,7661594200,29000,29000,29000,28950,539
20230616,151000,7645964450,29000,28950,29000,28950,454
20230616,150900,7632811600,29000,29000,29000,28950,1022
20230616,150800,7603179250,29000,29000,29000,28950,1304
20230616,150700,7565381900,28950,29000,29000,28950,758
20230616,150600,7543400900,29000,29000,29000,28950,193
20230616,150500,7537807550,29000,28950,29000,28950,438
20230616,150400,7525113050,29000,29000,29000,28950,222
20230616,150300,7518675300,29000,29000,29000,28950,446
20230616,150200,7505753150,29000,29000,29000,28950,4614
20230616,150100,7371959300,29000,29000,29000,28950,919
20230616,150000,7345310100,29000,29000,29000,28950,598
20230616,145900,7327968200,29000,29000,29000,28950,843
20230616,145800,7303521250,29000,29000,29000,28950,1189
20230616,145700,7269053700,29000,28950,29000,28950,2143
20230616,145600,7206907600,29000,29000,29000,28950,1083
20230616,145500,7175500900,28950,29000,29000,28950,609
20230616,145400,7157855200,29000,28950,29000,28950,351
20230616,145300,7147677050,29000,29050,29050,29000,3250
20230616,145200,7053419000,29000,29000,29000,28950,2421
20230616,145100,6983210050,28950,28950,29000,28950,3883
20230616,145000,6870633850,29000,29000,29000,28950,497
20230616,144900,6856229000,28950,29000,29000,28950,336
20230616,144800,6846488350,29000,29000,29000,29000,576
20230616,144700,6829784350,29000,28950,29000,28950,384
20230616,144600,6818654500,28950,29000,29000,28950,1673
20230616,144500,6770139000,29050,29000,29050,29000,611
20230616,144400,6752408850,29000,29000,29000,28950,997
20230616,144300,6723500750,28950,29000,29000,28950,776
20230616,144200,6701012800,28950,29000,29000,28950,2910
20230616,144100,6616623050,29000,29000,29000,28950,1248
20230616,144000,6580437550,29000,29000,29000,28950,1621
20230616,143900,6533431100,29000,28950,29000,28950,696
20230616,143800,6513255450,29000,29000,29000,28950,1541
20230616,143700,6468569550,29000,28900,29000,28900,3213
20230616,143600,6375419150,28900,28950,28950,28900,368
20230616,143500,6364781450,28950,28900,28950,28900,465
20230616,143400,6351341600,28900,28900,28900,28850,296
20230616,143300,6342796750,28900,28900,28950,28850,2105
20230616,143200,6281962150,28950,28950,29000,28950,319
20230616,143100,6272725350,28950,29050,29050,28950,9628
20230616,143000,5993545750,29100,29100,29100,29050,383
20230616,142900,5982402600,29100,29050,29100,29050,184
20230616,142800,5977057150,29050,29050,29100,29050,521
20230616,142700,5961903250,29050,29100,29100,29050,1131
20230616,142600,5929043000,29050,29100,29100,29050,382
20230616,142500,5917935250,29050,29100,29100,29050,117
20230616,142400,5914533500,29050,29050,29100,29050,195
20230616,142300,5908866700,29050,29050,29050,29050,500
20230616,142200,5894341700,29050,29050,29100,29050,819
20230616,142100,5870549450,29100,29050,29100,29000,329
20230616,142000,5860990300,29050,29100,29100,29050,299
20230616,141900,5852299800,29100,29100,29100,29100,180
20230616,141800,5847061800,29050,29100,29100,29050,167
20230616,141700,5842207500,29050,29050,29100,29050,109
20230616,141600,5839039100,29100,29100,29100,29050,115
20230616,141500,5835696400,29100,29050,29100,29050,360
20230616,141400,5825228900,29050,29050,29100,29050,217
20230616,141300,5818923000,29050,29100,29100,29050,216
20230616,141200,5812641050,29100,29100,29100,29050,219
20230616,141100,5806272150,29100,29100,29100,29050,711
20230616,141000,5785609800,29100,29150,29150,29100,541
20230616,140900,5769862150,29100,29100,29100,29100,1
20230616,140800,5769833050,29150,29050,29150,29050,249
20230616,140700,5762592750,29050,29050,29100,29050,147
20230616,140600,5758320100,29050,29050,29050,29050,3
20230616,140500,5758232950,29100,29100,29100,29100,190
20230616,140400,5752703950,29050,29050,29100,29050,525
20230616,140300,5737431100,29050,29100,29100,29050,66
20230616,140200,5735510900,29100,29050,29100,29050,115
20230616,140100,5732167300,29050,29050,29100,29000,200
20230616,140000,5726355350,29050,29050,29050,29050,103
20230616,135900,5723363200,29000,29050,29050,29000,540
20230616,135800,5707702700,29050,29100,29100,29050,1696
20230616,135700,5658431350,29100,29100,29100,29100,470
20230616,135600,5644754350,29050,29050,29100,29050,227
20230616,135500,5638153950,29050,29050,29100,29050,592
20230616,135400,5620954350,29050,29100,29100,29050,1604
20230616,135300,5574348100,29100,29100,29100,29050,492
20230616,135200,5560050550,29100,29100,29100,29100,516
20230616,135100,5545034950,29100,29150,29150,29100,1065
20230616,135000,5514036550,29100,29150,29150,29100,230
20230616,134900,5507334450,29150,29150,29150,29100,125
20230616,134800,5503693000,29150,29150,29150,29150,373
20230616,134700,5492820050,29150,29200,29200,29150,241
20230616,134600,5485792850,29200,29200,29200,29150,259
20230616,134500,5478231050,29200,29150,29200,29100,292
20230616,134400,5469716850,29200,29200,29200,29200,40
20230616,134300,5468548850,29200,29200,29200,29200,182
20230616,134200,5463234450,29200,29200,29200,29150,2745
20230616,134100,5383213650,29200,29200,29250,29200,2798
20230616,134000,5301510450,29200,29250,29250,29200,681
20230616,133900,5281621300,29250,29200,29250,29200,72
20230616,133800,5279517850,29250,29250,29250,29200,589
20230616,133700,5262308850,29250,29250,29250,29250,24
20230616,133600,5261606850,29250,29200,29250,29200,408
20230616,133500,5249675000,29200,29300,29300,29200,2079
20230616,133400,5188872650,29300,29350,29350,29300,144
20230616,133300,5184650900,29300,29300,29300,29250,1210
20230616,133200,5149199900,29300,29300,29300,29250,850
20230616,133100,5124322300,29300,29300,29300,29250,124
20230616,133000,5120693350,29300,29300,29300,29300,606
20230616,132900,5102937550,29300,29250,29300,29250,821
20230616,132800,5078922250,29250,29250,29250,29200,343
20230616,132700,5068891800,29250,29250,29250,29200,1083
20230616,132600,5037216900,29250,29250,29250,29250,67
20230616,132500,5035257150,29200,29250,29250,29200,73
20230616,132400,5033123600,29200,29200,29250,29200,436
20230616,132300,5020373650,29250,29250,29250,29200,70
20230616,132200,5018326300,29200,29200,29250,29200,88
20230616,132100,5015754750,29200,29250,29250,29200,265
20230616,132000,5008005050,29250,29250,29300,29250,1210
20230616,131900,4972612450,29300,29250,29300,29250,51
20230616,131800,4971118650,29300,29250,29300,29250,305
20230616,131700,4962187800,29250,29250,29300,29250,153
20230616,131600,4957711650,29300,29300,29300,29250,196
20230616,131500,4951975050,29300,29300,29300,29250,64
20230616,131400,4950101100,29250,29300,29300,29250,127
20230616,131300,4946382550,29250,29250,29250,29200,430
20230616,131200,4933823050,29300,29250,29300,29250,89
20230616,131100,4931218900,29250,29300,29300,29250,222
20230616,131000,4924720900,29300,29250,29300,29250,43
20230616,130900,4923462400,29250,29300,29300,29200,129
20230616,130800,4919692350,29250,29300,29300,29250,77
20230616,130700,4917438900,29300,29250,29300,29250,165
20230616,130600,4912611900,29250,29250,29250,29200,154
20230616,130500,4908111450,29200,29250,29300,29200,255
20230616,130400,4900654100,29250,29250,29250,29250,89
20230616,130300,4898050850,29200,29200,29250,29200,366
20230616,130200,4887351500,29250,29200,29250,29200,191
20230616,130100,4881772350,29250,29200,29250,29200,137
20230616,130000,4877767100,29200,29250,29250,29200,666
20230616,125900,4858312600,29250,29250,29250,29250,102
20230616,125800,4855329100,29250,29250,29250,29200,104
20230616,125700,4852290350,29250,29250,29250,29200,71
20230616,125600,4850215250,29250,29250,29250,29200,221
20230616,125500,4843751150,29250,29200,29250,29200,1722
20230616,125400,4793467050,29200,29200,29200,29150,141
20230616,125300,4789354800,29150,29150,29150,29100,1609
20230616,125200,4742474700,29150,29200,29200,29150,1187
20230616,125100,4707873600,29200,29150,29200,29150,557
20230616,125000,4691634350,29200,29200,29200,29200,42
20230616,124900,4690407950,29200,29200,29200,29200,1467
20230616,124800,4647571550,29200,29200,29200,29200,134
20230616,124700,4643658750,29200,29300,29300,29200,721
20230616,124600,4622567000,29250,29250,29250,29250,41
20230616,124500,4621367750,29250,29300,29300,29250,997
20230616,124400,4592203800,29300,29250,29300,29250,113
20230616,124300,4588896000,29250,29250,29250,29250,264
20230616,124200,4581174000,29300,29300,29300,29300,133
20230616,124100,4577277100,29300,29350,29350,29300,96
20230616,124000,4574461250,29350,29300,29350,29300,133
20230616,123900,4570561950,29350,29350,29350,29350,56
20230616,123800,4568918350,29350,29350,29350,29350,131
20230616,123700,4565073500,29350,29300,29350,29300,319
20230616,123600,4555725800,29250,29250,29250,29250,696
20230616,123500,4535367800,29250,29250,29250,29250,135
20230616,123400,4531419050,29250,29350,29350,29250,1115
20230616,123300,4498747150,29350,29300,29350,29300,77
20230616,123200,4496490900,29350,29300,29350,29300,53
20230616,123100,4494937900,29350,29350,29350,29350,210
20230616,123000,4488774400,29350,29350,29350,29350,98
20230616,122900,4485898100,29350,29400,29400,29350,193
20230616,122800,4480228500,29400,29350,29400,29350,466
20230616,122700,4466546400,29350,29300,29350,29300,220
20230616,122600,4460091300,29300,29300,29300,29300,206
20230616,122500,4454055500,29300,29350,29350,29300,67
20230616,122400,4452092300,29350,29300,29350,29300,55
20230616,122300,4450478200,29300,29350,29350,29300,142
20230616,122200,4446317500,29300,29300,29350,29300,98
20230616,122100,4443446050,29300,29300,29300,29300,96
20230616,122000,4440633250,29350,29350,29350,29350,133
20230616,121900,4436729700,29350,29300,29350,29300,895
20230616,121800,4410503500,29300,29300,29300,29300,132
20230616,121700,4406635900,29350,29350,29350,29350,0
20230616,121600,4406635900,29350,29300,29350,29300,196
20230616,121500,4400883450,29300,29300,29300,29300,40
20230616,121400,4399711450,29350,29400,29400,29350,1398
20230616,121300,4358673450,29350,29350,29400,29350,274
20230616,121200,4350631450,29350,29350,29400,29350,81
20230616,121100,4348252650,29350,29350,29350,29350,400
20230616,121000,4336512650,29350,29350,29350,29300,61
20230616,120900,4334725150,29350,29300,29350,29300,291
20230616,120800,4326196300,29300,29300,29300,29300,703
20230616,120700,4305598400,29300,29250,29300,29250,138
20230616,120600,4301558300,29250,29300,29300,29250,56
20230616,120500,4299919500,29300,29250,29300,29250,344
20230616,120400,4289840550,29250,29300,29300,29250,1484
20230616,120300,4246362300,29300,29300,29300,29300,41
20230616,120200,4245161000,29350,29300,29350,29300,164
20230616,120100,4240353000,29300,29300,29300,29300,366
20230616,120000,4229629200,29300,29300,29300,29250,231
20230616,115900,4222864050,29300,29300,29300,29300,768
20230616,115800,4200361650,29300,29300,29300,29300,681
20230616,115700,4180408350,29350,29300,29350,29300,56
20230616,115600,4178765000,29350,29350,29350,29350,62
20230616,115500,4176945300,29350,29400,29400,29350,222
20230616,115400,4170421400,29400,29400,29400,29400,153
20230616,115300,4165923200,29400,29400,29400,29400,30
20230616,115200,4165041200,29350,29350,29400,29350,234
20230616,115100,4158170750,29350,29350,29350,29350,32
20230616,115000,4157231550,29350,29350,29400,29350,104
20230616,114900,4154176600,29350,29400,29400,29350,698
20230616,114800,4133665300,29400,29400,29400,29400,147
20230616,114700,4129343500,29400,29350,29450,29350,2069
20230616,114600,4068531900,29350,29300,29350,29300,19
20230616,114500,4067974700,29300,29300,29350,29300,127
20230616,114400,4064251050,29300,29300,29300,29300,1601
20230616,114300,4017341750,29300,29350,29350,29300,60
20230616,114200,4015581150,29400,29350,29400,29350,74
20230616,114100,4013406700,29300,29350,29350,29300,428
20230616,114000,4000849800,29300,29350,29350,29300,676
20230616,113900,3981022050,29350,29350,29350,29350,843
20230616,113800,3956280000,29350,29400,29400,29350,540
20230616,113700,3940418800,29400,29350,29400,29350,430
20230616,113600,3927779350,29400,29350,29400,29350,53
20230616,113500,3926223500,29400,29350,29400,29350,10
20230616,113400,3925929700,29400,29400,29400,29350,516
20230616,113300,3910761550,29400,29300,29400,29300,475
20230616,113200,3896821900,29350,29300,29350,29300,175
20230616,113100,3891689350,29350,29300,29350,29300,103
20230616,113000,3888669050,29350,29300,29350,29300,67
20230616,112900,3886705450,29300,29300,29300,29300,348
20230616,112800,3876509050,29300,29350,29350,29300,56
20230616,112700,3874865700,29300,29300,29350,29300,323
20230616,112600,3865401300,29350,29300,29350,29300,133
20230616,112500,3861497800,29350,29300,29350,29300,220
20230616,112400,3855043050,29300,29300,29350,29250,32
20230616,112300,3854105500,29300,29250,29300,29250,280
20230616,112200,3845909900,29300,29300,29300,29250,254
20230616,112100,3838469300,29300,29250,29300,29250,371
20230616,112000,3827600000,29300,29250,29300,29250,178
20230616,111900,3822387500,29300,29350,29350,29250,3033
20230616,111800,3733483850,29350,29350,29400,29350,245
20230616,111700,3726292300,29400,29350,29400,29350,200
20230616,111600,3720415750,29350,29400,29400,29350,574
20230616,111500,3703558850,29400,29350,29400,29350,82
20230616,111400,3701149600,29350,29350,29350,29350,17
20230616,111300,3700650650,29350,29400,29450,29350,320
20230616,111200,3691242450,29400,29400,29400,29400,587
20230616,111100,3673984650,29400,29400,29400,29400,413
20230616,111000,3661842450,29400,29400,29450,29400,177
20230616,110900,3656635550,29450,29450,29450,29400,69
20230616,110800,3654606300,29450,29450,29450,29400,1156
20230616,110700,3620562750,29450,29450,29500,29450,2131
20230616,110600,3557751250,29400,29350,29400,29350,1181
20230616,110500,3523034350,29350,29400,29400,29350,358
20230616,110400,3512522400,29400,29450,29450,29400,859
20230616,110300,3487252200,29450,29400,29450,29400,811
20230616,110200,3463374400,29450,29400,29450,29400,267
20230616,110100,3455519800,29400,29350,29450,29350,5261
20230616,110000,3300873750,29350,29350,29350,29350,87
20230616,105900,3298320300,29350,29300,29350,29300,140
20230616,105800,3294212950,29350,29250,29350,29250,1180
20230616,105700,3259642300,29250,29300,29300,29250,403
20230616,105600,3247834500,29250,29300,29300,29250,162
20230616,105500,3243090200,29300,29300,29300,29300,51
20230616,105400,3241595900,29300,29250,29300,29250,53
20230616,105300,3240045600,29300,29250,29300,29250,377
20230616,105200,3229011550,29300,29250,29300,29250,105
20230616,105100,3225940200,29300,29300,29300,29250,950
20230616,105000,3198117500,29250,29300,29300,29250,302
20230616,104900,3189283000,29300,29250,29300,29250,977
20230616,104800,3160697950,29200,29200,29250,29150,385
20230616,104700,3149444050,29150,29150,29200,29150,219
20230616,104600,3143053350,29150,29200,29200,29150,154
20230616,104500,3138563150,29200,29200,29200,29200,203
20230616,104400,3132635550,29200,29250,29250,29150,3579
20230616,104300,3028176350,29300,29300,29300,29250,777
20230616,104200,3005448950,29250,29250,29300,29250,103
20230616,104100,3002436150,29250,29250,29250,29200,219
20230616,104000,2996032550,29250,29250,29250,29250,1003
20230616,103900,2966694800,29300,29300,29350,29250,921
20230616,103800,2939710050,29300,29300,29300,29300,399
20230616,103700,2928019350,29300,29300,29300,29200,640
20230616,103600,2909300550,29300,29200,29300,29200,348
20230616,103500,2899121650,29250,29300,29300,29250,256
20230616,103400,2891633550,29250,29200,29300,29200,331
20230616,103300,2881959250,29250,29300,29300,29250,647
20230616,103200,2863034100,29300,29250,29300,29250,594
20230616,103100,2845647250,29300,29350,29350,29300,788
20230616,103000,2822556250,29300,29400,29400,29300,1147
20230616,102900,2788889250,29400,29450,29450,29400,566
20230616,102800,2772248750,29400,29400,29450,29400,1453
20230616,102700,2729501850,29450,29400,29450,29400,619
20230616,102600,2711277600,29400,29400,29450,29350,3591
20230616,102500,2605691900,29400,29350,29400,29300,2862
20230616,102400,2521685750,29350,29350,29350,29350,262
20230616,102300,2513996050,29350,29300,29350,29300,1086
20230616,102200,2482124450,29300,29300,29300,29300,587
20230616,102100,2464925350,29300,29300,29350,29300,4428
20230616,102000,2335156950,29300,29250,29300,29250,42
20230616,101900,2333926700,29200,29200,29300,29200,1012
20230616,101800,2304278000,29150,29150,29200,29150,1212
20230616,101700,2268898200,29150,29150,29150,29150,56
20230616,101600,2267265800,29150,29150,29150,29150,207
20230616,101500,2261231750,29150,29150,29150,29150,0
20230616,101400,2261231750,29150,29250,29300,29150,2402
20230616,101300,2191052300,29250,29250,29250,29250,828
20230616,101200,2166833300,29250,29200,29250,29200,52
20230616,101100,2165314000,29200,29250,29250,29200,508
20230616,101000,2150459500,29250,29250,29300,29250,1317
20230616,100900,2111930900,29250,29250,29250,29200,1078
20230616,100800,2080428000,29200,29200,29250,29200,1083
20230616,100700,2048795750,29200,29150,29250,29150,2119
20230616,100600,1986906400,29150,29100,29150,29050,3924
20230616,100500,1872617300,29100,29050,29100,29050,1005
20230616,100400,1843374000,29100,29000,29100,29000,3639
20230616,100300,1737756500,28950,28950,29000,28950,1246
20230616,100200,1701677950,28950,29000,29000,28950,499
20230616,100100,1687222800,29000,28950,29000,28950,58
20230616,100000,1685543400,28950,29000,29000,28950,154
20230616,095900,1681085050,28950,28900,28950,28900,23
20230616,095800,1680419850,28900,28900,28950,28900,56
20230616,095700,1678801400,28900,28950,28950,28900,393
20230616,095600,1667432450,28950,29000,29000,28900,241
20230616,095500,1660450750,29000,29000,29000,28900,118
20230616,095400,1657033750,29000,28900,29000,28900,662
20230616,095300,1637860250,28900,28900,28950,28900,1087
20230616,095200,1606445900,28900,28950,28950,28900,770
20230616,095100,1584171050,28950,28950,28950,28950,59
20230616,095000,1582463000,28950,28950,28950,28950,39
20230616,094900,1581333950,28950,28900,28950,28900,250
20230616,094800,1574100450,28900,29000,29050,28900,5631
20230616,094700,1410925950,29000,29050,29050,29000,1201
20230616,094600,1376037800,29100,29100,29100,29050,149
20230616,094500,1371707850,29100,29100,29100,29100,187
20230616,094400,1366266150,29100,29050,29100,29050,175
20230616,094300,1361181450,29100,29100,29100,29050,679
20230616,094200,1341439900,29050,29100,29150,29050,408
20230616,094100,1329577750,29150,29150,29150,29100,301
20230616,094000,1320816800,29100,29150,29150,29050,94
20230616,093900,1318082100,29050,29000,29050,29000,386
20230616,093800,1306870100,29000,29250,29250,29000,5338
20230616,093700,1151548750,29250,29300,29300,29200,1076
20230616,093600,1120084200,29250,29250,29300,29250,444
20230616,093500,1107076350,29250,29250,29300,29200,1100
20230616,093400,1074916250,29250,29200,29250,29200,4872
20230616,093300,932514750,29200,29200,29200,29150,2356
20230616,093200,863721550,29200,29200,29200,29150,188
20230616,093100,858239950,29200,29200,29200,29150,138
20230616,093000,854210750,29200,29150,29200,29150,1327
20230616,092900,815481550,29100,29150,29200,29100,1974
20230616,092800,757940300,29150,29050,29150,29050,849
20230616,092700,733256900,29050,29050,29050,29000,333
20230616,092600,723584250,29100,29050,29100,28950,580
20230616,092500,706721350,29000,29050,29100,29000,812
20230616,092400,683154200,29050,29100,29150,29050,1339
20230616,092300,644219200,29050,28950,29050,28950,731
20230616,092200,622998400,28950,29000,29050,28950,678
20230616,092100,603345150,29000,29000,29050,29000,246
20230616,092000,596206650,29050,29100,29100,29050,777
20230616,091900,573608250,29100,29100,29150,29050,689
20230616,091800,553575250,29100,29000,29150,29000,489
20230616,091700,539352450,29050,29000,29050,28950,721
20230616,091600,518427700,28950,29050,29050,28950,572
20230616,091500,501854150,29050,29000,29050,28950,2163
20230616,091400,439211600,29050,29000,29050,29000,238
20230616,091300,432309450,29000,28950,29000,28950,452
20230616,091200,419211950,29000,28850,29000,28850,3994
20230616,091100,303599850,28850,28950,28950,28850,733
20230616,091000,282421100,28950,28950,28950,28900,422
20230616,090900,270215100,29000,29000,29000,28950,397
20230616,090800,258702950,29050,29000,29050,29000,447
20230616,090700,245739900,29000,28950,29050,28950,1623
20230616,090600,198668300,29000,29000,29000,29000,263
20230616,090500,191041300,29050,28950,29050,28950,449
20230616,090400,178024250,28950,29000,29050,28900,331
20230616,090300,168439700,29000,29000,29050,29000,361
20230616,090200,157960000,29000,28800,29000,28800,1244
20230616,090100,122048800,28750,28800,28800,28750,1223
20230616,090000,86838650,28800,28900,28950,28800,2845