KissMeData/417010/min/candle-20230619.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230619,195200,9087302250,29150,29150,29150,29150,1933
20230619,195100,9087302250,29150,29150,29150,29150,0
20230619,195000,9087302250,29150,29150,29150,29150,0
20230619,194900,9087302250,29150,29150,29150,29150,0
20230619,194800,9087302250,29150,29150,29150,29150,0
20230619,194700,9087302250,29150,29150,29150,29150,0
20230619,194600,9087302250,29150,29150,29150,29150,0
20230619,194500,9087302250,29150,29150,29150,29150,0
20230619,194400,9087302250,29150,29150,29150,29150,0
20230619,194300,9087302250,29150,29150,29150,29150,0
20230619,194200,9087302250,29150,29150,29150,29150,0
20230619,194100,9087302250,29150,29150,29150,29150,0
20230619,194000,9087302250,29150,29150,29150,29150,0
20230619,193900,9087302250,29150,29150,29150,29150,0
20230619,193800,9087302250,29150,29150,29150,29150,0
20230619,193700,9087302250,29150,29150,29150,29150,0
20230619,193600,9087302250,29150,29150,29150,29150,0
20230619,193500,9087302250,29150,29150,29150,29150,0
20230619,193400,9087302250,29150,29150,29150,29150,0
20230619,193300,9087302250,29150,29150,29150,29150,0
20230619,193200,9087302250,29150,29150,29150,29150,0
20230619,193100,9087302250,29150,29150,29150,29150,0
20230619,193000,9087302250,29150,29150,29150,29150,0
20230619,192900,9087302250,29150,29150,29150,29150,0
20230619,192800,9087302250,29150,29150,29150,29150,0
20230619,192700,9087302250,29150,29150,29150,29150,0
20230619,192600,9087302250,29150,29150,29150,29150,0
20230619,192500,9087302250,29150,29150,29150,29150,0
20230619,192400,9087302250,29150,29150,29150,29150,0
20230619,192300,9087302250,29150,29150,29150,29150,0
20230619,192200,9087302250,29150,29150,29150,29150,1933
20230619,192100,9087302250,29150,29150,29150,29150,0
20230619,192000,9087302250,29150,29150,29150,29150,0
20230619,191900,9087302250,29150,29150,29150,29150,0
20230619,191800,9087302250,29150,29150,29150,29150,0
20230619,191700,9087302250,29150,29150,29150,29150,0
20230619,191600,9087302250,29150,29150,29150,29150,0
20230619,191500,9087302250,29150,29150,29150,29150,0
20230619,191400,9087302250,29150,29150,29150,29150,0
20230619,191300,9087302250,29150,29150,29150,29150,0
20230619,191200,9087302250,29150,29150,29150,29150,0
20230619,191100,9087302250,29150,29150,29150,29150,0
20230619,191000,9087302250,29150,29150,29150,29150,0
20230619,190900,9087302250,29150,29150,29150,29150,0
20230619,190800,9087302250,29150,29150,29150,29150,0
20230619,190700,9087302250,29150,29150,29150,29150,0
20230619,190600,9087302250,29150,29150,29150,29150,0
20230619,190500,9087302250,29150,29150,29150,29150,0
20230619,190400,9087302250,29150,29150,29150,29150,0
20230619,190300,9087302250,29150,29150,29150,29150,0
20230619,190200,9087302250,29150,29150,29150,29150,0
20230619,190100,9087302250,29150,29150,29150,29150,0
20230619,190000,9087302250,29150,29150,29150,29150,0
20230619,185900,9087302250,29150,29150,29150,29150,0
20230619,185800,9087302250,29150,29150,29150,29150,0
20230619,185700,9087302250,29150,29150,29150,29150,0
20230619,185600,9087302250,29150,29150,29150,29150,0
20230619,185500,9087302250,29150,29150,29150,29150,0
20230619,185400,9087302250,29150,29150,29150,29150,0
20230619,185300,9087302250,29150,29150,29150,29150,0
20230619,185200,9087302250,29150,29150,29150,29150,1933
20230619,185100,9087302250,29150,29150,29150,29150,0
20230619,185000,9087302250,29150,29150,29150,29150,0
20230619,184900,9087302250,29150,29150,29150,29150,0
20230619,184800,9087302250,29150,29150,29150,29150,0
20230619,184700,9087302250,29150,29150,29150,29150,0
20230619,184600,9087302250,29150,29150,29150,29150,0
20230619,184500,9087302250,29150,29150,29150,29150,0
20230619,184400,9087302250,29150,29150,29150,29150,0
20230619,184300,9087302250,29150,29150,29150,29150,0
20230619,184200,9087302250,29150,29150,29150,29150,0
20230619,184100,9087302250,29150,29150,29150,29150,0
20230619,184000,9087302250,29150,29150,29150,29150,0
20230619,183900,9087302250,29150,29150,29150,29150,0
20230619,183800,9087302250,29150,29150,29150,29150,0
20230619,183700,9087302250,29150,29150,29150,29150,0
20230619,183600,9087302250,29150,29150,29150,29150,0
20230619,183500,9087302250,29150,29150,29150,29150,0
20230619,183400,9087302250,29150,29150,29150,29150,0
20230619,183300,9087302250,29150,29150,29150,29150,0
20230619,183200,9087302250,29150,29150,29150,29150,0
20230619,183100,9087302250,29150,29150,29150,29150,0
20230619,183000,9087302250,29150,29150,29150,29150,0
20230619,182900,9087302250,29150,29150,29150,29150,0
20230619,182800,9087302250,29150,29150,29150,29150,0
20230619,182700,9087302250,29150,29150,29150,29150,0
20230619,182600,9087302250,29150,29150,29150,29150,0
20230619,182500,9087302250,29150,29150,29150,29150,0
20230619,182400,9087302250,29150,29150,29150,29150,0
20230619,182300,9087302250,29150,29150,29150,29150,0
20230619,182200,9087302250,29150,29150,29150,29150,1933
20230619,182100,9087302250,29150,29150,29150,29150,0
20230619,182000,9087302250,29150,29150,29150,29150,0
20230619,181900,9087302250,29150,29150,29150,29150,0
20230619,181800,9087302250,29150,29150,29150,29150,0
20230619,181700,9087302250,29150,29150,29150,29150,0
20230619,181600,9087302250,29150,29150,29150,29150,0
20230619,181500,9087302250,29150,29150,29150,29150,0
20230619,181400,9087302250,29150,29150,29150,29150,0
20230619,181300,9087302250,29150,29150,29150,29150,0
20230619,181200,9087302250,29150,29150,29150,29150,0
20230619,181100,9087302250,29150,29150,29150,29150,0
20230619,181000,9087302250,29150,29150,29150,29150,0
20230619,180900,9087302250,29150,29150,29150,29150,0
20230619,180800,9087302250,29150,29150,29150,29150,0
20230619,180700,9087302250,29150,29150,29150,29150,0
20230619,180600,9087302250,29150,29150,29150,29150,0
20230619,180500,9087302250,29150,29150,29150,29150,0
20230619,180400,9087302250,29150,29150,29150,29150,0
20230619,180300,9087302250,29150,29150,29150,29150,0
20230619,180200,9087302250,29150,29150,29150,29150,0
20230619,180100,9087302250,29150,29150,29150,29150,0
20230619,180000,9087302250,29150,29150,29150,29150,0
20230619,175900,9087302250,29150,29150,29150,29150,0
20230619,175800,9087302250,29150,29150,29150,29150,0
20230619,175700,9087302250,29150,29150,29150,29150,0
20230619,175600,9087302250,29150,29150,29150,29150,0
20230619,175500,9087302250,29150,29150,29150,29150,0
20230619,175400,9087302250,29150,29150,29150,29150,0
20230619,175300,9087302250,29150,29150,29150,29150,0
20230619,175200,9087302250,29150,29150,29150,29150,1933
20230619,175100,9087302250,29150,29150,29150,29150,0
20230619,175000,9087302250,29150,29150,29150,29150,0
20230619,174900,9087302250,29150,29150,29150,29150,0
20230619,174800,9087302250,29150,29150,29150,29150,0
20230619,174700,9087302250,29150,29150,29150,29150,0
20230619,174600,9087302250,29150,29150,29150,29150,0
20230619,174500,9087302250,29150,29150,29150,29150,0
20230619,174400,9087302250,29150,29150,29150,29150,0
20230619,174300,9087302250,29150,29150,29150,29150,0
20230619,174200,9087302250,29150,29150,29150,29150,0
20230619,174100,9087302250,29150,29150,29150,29150,0
20230619,174000,9087302250,29150,29150,29150,29150,0
20230619,173900,9087302250,29150,29150,29150,29150,0
20230619,173800,9087302250,29150,29150,29150,29150,0
20230619,173700,9087302250,29150,29150,29150,29150,0
20230619,173600,9087302250,29150,29150,29150,29150,0
20230619,173500,9087302250,29150,29150,29150,29150,0
20230619,173400,9087302250,29150,29150,29150,29150,0
20230619,173300,9087302250,29150,29150,29150,29150,0
20230619,173200,9087302250,29150,29150,29150,29150,0
20230619,173100,9087302250,29150,29150,29150,29150,0
20230619,173000,9087302250,29150,29150,29150,29150,0
20230619,172900,9087302250,29150,29150,29150,29150,0
20230619,172800,9087302250,29150,29150,29150,29150,0
20230619,172700,9087302250,29150,29150,29150,29150,0
20230619,172600,9087302250,29150,29150,29150,29150,0
20230619,172500,9087302250,29150,29150,29150,29150,0
20230619,172400,9087302250,29150,29150,29150,29150,0
20230619,172300,9087302250,29150,29150,29150,29150,0
20230619,172200,9087302250,29150,29150,29150,29150,1933
20230619,172100,9087302250,29150,29150,29150,29150,0
20230619,172000,9087302250,29150,29150,29150,29150,0
20230619,171900,9087302250,29150,29150,29150,29150,0
20230619,171800,9087302250,29150,29150,29150,29150,0
20230619,171700,9087302250,29150,29150,29150,29150,0
20230619,171600,9087302250,29150,29150,29150,29150,0
20230619,171500,9087302250,29150,29150,29150,29150,0
20230619,171400,9087302250,29150,29150,29150,29150,0
20230619,171300,9087302250,29150,29150,29150,29150,0
20230619,171200,9087302250,29150,29150,29150,29150,0
20230619,171100,9087302250,29150,29150,29150,29150,0
20230619,171000,9087302250,29150,29150,29150,29150,0
20230619,170900,9087302250,29150,29150,29150,29150,0
20230619,170800,9087302250,29150,29150,29150,29150,0
20230619,170700,9087302250,29150,29150,29150,29150,0
20230619,170600,9087302250,29150,29150,29150,29150,0
20230619,170500,9087302250,29150,29150,29150,29150,0
20230619,170400,9087302250,29150,29150,29150,29150,0
20230619,170300,9087302250,29150,29150,29150,29150,0
20230619,170200,9087302250,29150,29150,29150,29150,0
20230619,170100,9087302250,29150,29150,29150,29150,0
20230619,170000,9087302250,29150,29150,29150,29150,0
20230619,165900,9087302250,29150,29150,29150,29150,0
20230619,165800,9087302250,29150,29150,29150,29150,0
20230619,165700,9087302250,29150,29150,29150,29150,0
20230619,165600,9087302250,29150,29150,29150,29150,0
20230619,165500,9087302250,29150,29150,29150,29150,0
20230619,165400,9087302250,29150,29150,29150,29150,0
20230619,165300,9087302250,29150,29150,29150,29150,0
20230619,165200,9087302250,29150,29150,29150,29150,1933
20230619,165100,9087302250,29150,29150,29150,29150,0
20230619,165000,9087302250,29150,29150,29150,29150,0
20230619,164900,9087302250,29150,29150,29150,29150,0
20230619,164800,9087302250,29150,29150,29150,29150,0
20230619,164700,9087302250,29150,29150,29150,29150,0
20230619,164600,9087302250,29150,29150,29150,29150,0
20230619,164500,9087302250,29150,29150,29150,29150,0
20230619,164400,9087302250,29150,29150,29150,29150,0
20230619,164300,9087302250,29150,29150,29150,29150,0
20230619,164200,9087302250,29150,29150,29150,29150,0
20230619,164100,9087302250,29150,29150,29150,29150,0
20230619,164000,9087302250,29150,29150,29150,29150,0
20230619,163900,9087302250,29150,29150,29150,29150,0
20230619,163800,9087302250,29150,29150,29150,29150,0
20230619,163700,9087302250,29150,29150,29150,29150,0
20230619,163600,9087302250,29150,29150,29150,29150,0
20230619,163500,9087302250,29150,29150,29150,29150,0
20230619,163400,9087302250,29150,29150,29150,29150,0
20230619,163300,9087302250,29150,29150,29150,29150,0
20230619,163200,9087302250,29150,29150,29150,29150,0
20230619,163100,9087302250,29150,29150,29150,29150,0
20230619,163000,9087302250,29150,29150,29150,29150,0
20230619,162900,9087302250,29150,29150,29150,29150,0
20230619,162800,9087302250,29150,29150,29150,29150,0
20230619,162700,9087302250,29150,29150,29150,29150,0
20230619,162600,9087302250,29150,29150,29150,29150,0
20230619,162500,9087302250,29150,29150,29150,29150,0
20230619,162400,9087302250,29150,29150,29150,29150,0
20230619,162300,9087302250,29150,29150,29150,29150,0
20230619,162200,9087302250,29150,29150,29150,29150,1933
20230619,162100,9087302250,29150,29150,29150,29150,0
20230619,162000,9087302250,29150,29150,29150,29150,0
20230619,161900,9087302250,29150,29150,29150,29150,0
20230619,161800,9087302250,29150,29150,29150,29150,0
20230619,161700,9087302250,29150,29150,29150,29150,0
20230619,161600,9087302250,29150,29150,29150,29150,0
20230619,161500,9087302250,29150,29150,29150,29150,0
20230619,161400,9087302250,29150,29150,29150,29150,0
20230619,161300,9087302250,29150,29150,29150,29150,0
20230619,161200,9087302250,29150,29150,29150,29150,0
20230619,161100,9087302250,29150,29150,29150,29150,0
20230619,161000,9087302250,29150,29150,29150,29150,0
20230619,160900,9087302250,29150,29150,29150,29150,0
20230619,160800,9087302250,29150,29150,29150,29150,0
20230619,160700,9087302250,29150,29150,29150,29150,0
20230619,160600,9087302250,29150,29150,29150,29150,0
20230619,160500,9087302250,29150,29150,29150,29150,0
20230619,160400,9087302250,29150,29150,29150,29150,0
20230619,160300,9087302250,29150,29150,29150,29150,0
20230619,160200,9087302250,29150,29150,29150,29150,0
20230619,160100,9087302250,29150,29150,29150,29150,0
20230619,160000,9087302250,29150,29150,29150,29150,0
20230619,155900,9087302250,29150,29150,29150,29150,0
20230619,155800,9087302250,29150,29150,29150,29150,0
20230619,155700,9087302250,29150,29150,29150,29150,0
20230619,155600,9087302250,29150,29150,29150,29150,0
20230619,155500,9087302250,29150,29150,29150,29150,0
20230619,155400,9087302250,29150,29150,29150,29150,0
20230619,155300,9087302250,29150,29150,29150,29150,0
20230619,155200,9087302250,29150,29150,29150,29150,1933
20230619,155100,9087302250,29150,29150,29150,29150,0
20230619,155000,9087302250,29150,29150,29150,29150,0
20230619,154900,9087302250,29150,29150,29150,29150,0
20230619,154800,9087302250,29150,29150,29150,29150,0
20230619,154700,9087302250,29150,29150,29150,29150,0
20230619,154600,9087302250,29150,29150,29150,29150,0
20230619,154500,9087302250,29150,29150,29150,29150,0
20230619,154400,9087302250,29150,29150,29150,29150,0
20230619,154300,9087302250,29150,29150,29150,29150,0
20230619,154200,9087302250,29150,29150,29150,29150,0
20230619,154100,9087302250,29150,29150,29150,29150,0
20230619,154000,9087302250,29150,29150,29150,29150,0
20230619,153900,9087302250,29150,29150,29150,29150,0
20230619,153800,9087302250,29150,29150,29150,29150,0
20230619,153700,9087302250,29150,29150,29150,29150,0
20230619,153600,9087302250,29150,29150,29150,29150,0
20230619,153500,9087302250,29150,29150,29150,29150,0
20230619,153400,9087302250,29150,29150,29150,29150,0
20230619,153300,9087302250,29150,29150,29150,29150,0
20230619,153200,9087302250,29150,29150,29150,29150,0
20230619,153100,9087302250,29150,29150,29150,29150,0
20230619,153000,9087302250,29150,29150,29150,29150,1933
20230619,152900,9030955300,29100,29100,29100,29100,0
20230619,152800,9030955300,29100,29100,29100,29100,0
20230619,152700,9030955300,29100,29100,29100,29100,0
20230619,152600,9030955300,29100,29100,29100,29100,0
20230619,152500,9030955300,29100,29100,29100,29100,0
20230619,152400,9030955300,29100,29100,29100,29100,0
20230619,152300,9030955300,29100,29100,29100,29100,0
20230619,152200,9030955300,29100,29100,29100,29100,0
20230619,152100,9030955300,29100,29100,29100,29100,0
20230619,152000,9030955300,29100,29100,29100,29100,0
20230619,151900,9030955300,29100,29100,29100,29050,435
20230619,151800,9018299250,29100,29100,29100,29100,689
20230619,151700,8998249350,29100,29050,29100,29050,1344
20230619,151600,8959147500,29100,29100,29100,29050,206
20230619,151500,8953157650,29100,29100,29100,29100,207
20230619,151400,8947133950,29050,29100,29100,29050,485
20230619,151300,8933023150,29100,29100,29100,29100,230
20230619,151200,8926330150,29050,29050,29100,29050,544
20230619,151100,8910521900,29100,29100,29100,29050,238
20230619,151000,8903599450,29050,29050,29100,29050,4678
20230619,150900,8767472750,29050,29050,29050,29050,6
20230619,150800,8767298450,29050,29050,29100,29050,751
20230619,150700,8745478400,29000,29050,29050,29000,1139
20230619,150600,8712395100,29100,29100,29100,29050,613
20230619,150500,8694578800,29100,29100,29100,29050,81
20230619,150400,8692221750,29100,29100,29100,29000,653
20230619,150300,8673249050,29100,29100,29100,29100,203
20230619,150200,8667341750,29050,29050,29050,29000,392
20230619,150100,8655966050,29100,29000,29100,29000,608
20230619,150000,8638295200,29050,29050,29100,29050,262
20230619,145900,8630680600,29050,29050,29100,29050,353
20230619,145800,8620416800,29050,29050,29100,29050,250
20230619,145700,8613145750,29100,29050,29100,29050,460
20230619,145600,8599768900,29000,29000,29050,29000,227
20230619,145500,8593177350,29050,29050,29100,29050,311
20230619,145400,8584137750,29050,29050,29050,29000,396
20230619,145300,8572636650,29050,29100,29100,29050,398
20230619,145200,8561066150,29050,29050,29050,29050,74
20230619,145100,8558916450,29100,29100,29100,29100,259
20230619,145000,8551379550,29100,29050,29100,29050,228
20230619,144900,8544747600,29050,29050,29100,29050,985
20230619,144800,8516128300,29100,29050,29100,29050,271
20230619,144700,8508247200,29050,29050,29100,29050,171
20230619,144600,8503274300,29050,29050,29100,29050,252
20230619,144500,8495944600,29050,29100,29100,29050,405
20230619,144400,8484161800,29100,29050,29100,29050,197
20230619,144300,8478433900,29050,29100,29100,29050,448
20230619,144200,8465399850,29100,29100,29100,29050,398
20230619,144100,8453819800,29050,29100,29100,29050,374
20230619,144000,8442939650,29100,29100,29100,29100,1185
20230619,143900,8408456150,29100,29100,29100,29050,180
20230619,143800,8403220850,29100,29050,29100,29050,571
20230619,143700,8386629750,29100,29100,29100,29050,191
20230619,143600,8381074400,29100,29100,29100,29100,171
20230619,143500,8376098300,29100,29100,29100,29050,165
20230619,143400,8371299500,29100,29100,29100,29050,197
20230619,143300,8365567350,29100,29100,29100,29050,246
20230619,143200,8358411450,29100,29100,29100,29050,285
20230619,143100,8350122150,29050,29050,29100,29050,940
20230619,143000,8322781600,29050,29100,29100,29050,123
20230619,142900,8319202650,29100,29050,29100,29050,1189
20230619,142800,8284646150,29100,29100,29100,29100,171
20230619,142700,8279670050,29100,29050,29100,29050,168
20230619,142600,8274783950,29100,29100,29100,29100,462
20230619,142500,8261339750,29100,29100,29100,29100,100
20230619,142400,8258429750,29050,29100,29100,29050,385
20230619,142300,8247236450,29100,29100,29100,29050,271
20230619,142200,8239355350,29050,29100,29100,29050,255
20230619,142100,8231937550,29100,29050,29100,29050,262
20230619,142000,8224317900,29050,29100,29100,29050,191
20230619,141900,8218762450,29100,29050,29100,29050,181
20230619,141800,8213495850,29050,29100,29100,29050,284
20230619,141700,8205234200,29100,29100,29100,29100,104
20230619,141600,8202207800,29050,29100,29100,29050,226
20230619,141500,8195633900,29100,29100,29100,29100,423
20230619,141400,8183324600,29100,29100,29100,29050,228
20230619,141300,8176692600,29100,29100,29100,29050,1811
20230619,141200,8123997650,29050,29100,29100,29050,605
20230619,141100,8106394800,29100,29050,29100,29050,191
20230619,141000,8100837200,29100,29100,29100,29050,656
20230619,140900,8081750300,29100,29050,29100,29050,212
20230619,140800,8075583150,29100,29100,29100,29050,226
20230619,140700,8069009300,29100,29100,29100,29100,101
20230619,140600,8066070200,29050,29050,29100,29050,425
20230619,140500,8053715400,29100,29100,29100,29100,444
20230619,140400,8040795000,29100,29100,29100,29100,581
20230619,140300,8023887900,29100,29100,29100,29100,1088
20230619,140200,7992227100,29100,29050,29100,29050,462
20230619,140100,7978785550,29050,29050,29100,29050,1568
20230619,140000,7933164300,29100,29100,29100,29100,101
20230619,135900,7930225200,29050,29100,29100,29050,145
20230619,135800,7926009400,29100,29100,29100,29100,101
20230619,135700,7923070300,29100,29100,29100,29050,368
20230619,135600,7912364200,29100,29050,29100,29050,387
20230619,135500,7901113300,29050,29100,29100,29050,159
20230619,135400,7896489100,29100,29050,29100,29050,748
20230619,135300,7874739500,29050,29100,29100,29050,159
20230619,135200,7870115250,29100,29050,29100,29050,172
20230619,135100,7865110100,29050,29100,29100,29050,225
20230619,135000,7858565300,29100,29100,29100,29100,134
20230619,134900,7854665900,29100,29100,29100,29050,790
20230619,134800,7831679600,29050,29100,29100,29050,102
20230619,134700,7828711450,29050,29100,29100,29050,230
20230619,134600,7822021400,29100,29100,29100,29100,570
20230619,134500,7805434400,29100,29050,29100,29050,383
20230619,134400,7794302100,29100,29100,29100,29050,281
20230619,134300,7786125500,29100,29100,29100,29050,1709
20230619,134200,7736396500,29100,29100,29100,29100,269
20230619,134100,7728568600,29100,29100,29100,29050,414
20230619,134000,7716531700,29050,29000,29050,29000,397
20230619,133900,7704999150,29050,29000,29050,29000,350
20230619,133800,7694835350,29000,28950,29000,28950,488
20230619,133700,7680683850,28950,28900,28950,28900,160
20230619,133600,7676054800,28950,28950,28950,28950,182
20230619,133500,7670785900,28900,28900,28900,28900,168
20230619,133400,7665930700,28950,28900,28950,28900,195
20230619,133300,7660288950,29000,28900,29000,28900,11
20230619,133200,7659970950,28850,28950,28950,28850,710
20230619,133100,7639428650,28900,28900,28900,28850,305
20230619,133000,7630624150,28850,28900,28950,28850,416
20230619,132900,7618599500,28900,28900,28900,28900,286
20230619,132800,7610334100,28850,28850,28900,28850,176
20230619,132700,7605251450,28850,28800,28850,28750,54
20230619,132600,7603698500,28750,28650,28750,28650,56
20230619,132500,7602091300,28600,28900,28900,28600,2272
20230619,132400,7536843650,28900,28900,28950,28900,182
20230619,132300,7531578750,28850,28850,28900,28850,154
20230619,132200,7527130750,28850,28950,28950,28850,117
20230619,132100,7523753750,28950,28800,28950,28800,341
20230619,132000,7513924150,28800,28800,28800,28750,254
20230619,131900,7506611650,28800,28800,28850,28800,178
20230619,131800,7501484700,28750,28800,28800,28750,485
20230619,131700,7487521100,28850,28800,28850,28800,384
20230619,131600,7476456850,28750,28750,28750,28750,1170
20230619,131500,7442819350,28750,28750,28750,28700,845
20230619,131400,7418528950,28750,28800,28800,28700,2339
20230619,131300,7351322200,28800,28800,28850,28750,1737
20230619,131200,7301311450,28850,28850,28900,28850,1232
20230619,131100,7265763200,28900,28900,28900,28850,981
20230619,131000,7237428200,28950,28950,28950,28900,405
20230619,130900,7225714750,28950,29000,29000,28950,395
20230619,130800,7214270950,29000,29000,29000,29000,113
20230619,130700,7210993950,29000,29000,29000,28950,273
20230619,130600,7203081950,29000,29000,29000,29000,5
20230619,130500,7202936950,29000,29000,29000,29000,224
20230619,130400,7196440950,29000,29000,29000,29000,343
20230619,130300,7186493950,29000,29000,29000,29000,101
20230619,130200,7183564950,29000,29000,29000,28950,294
20230619,130100,7175039350,29000,28950,29000,28950,122
20230619,130000,7171501850,28950,28950,28950,28950,170
20230619,125900,7166580350,28950,28950,28950,28950,254
20230619,125800,7159227050,28900,28950,28950,28900,111
20230619,125700,7156013850,28900,28900,28900,28900,80
20230619,125600,7153701850,28850,28950,28950,28850,7437
20230619,125500,6938652450,28950,29000,29000,28950,4296
20230619,125400,6814085500,29000,29050,29050,29000,573
20230619,125300,6797465000,29000,29050,29050,29000,278
20230619,125200,6789402750,29050,29050,29050,29050,73
20230619,125100,6787282100,29050,29000,29050,29000,61
20230619,125000,6785510100,29000,29100,29100,29000,130
20230619,124900,6781735100,29100,29100,29100,29100,1
20230619,124800,6781706000,29100,29000,29100,29000,71
20230619,124700,6779640000,29100,29100,29100,29050,171
20230619,124600,6774667400,29000,29000,29000,29000,0
20230619,124500,6774667400,29000,29050,29050,29000,1041
20230619,124400,6744426450,29050,29050,29050,29050,1
20230619,124300,6744397400,29050,29100,29100,29050,84
20230619,124200,6741953200,29100,29100,29100,29100,210
20230619,124100,6735842200,29100,29100,29100,29100,5
20230619,124000,6735696700,29100,29100,29100,29100,622
20230619,123900,6717596500,29100,29100,29100,29100,0
20230619,123800,6717596500,29100,29100,29100,29100,70
20230619,123700,6715559500,29050,29000,29050,29000,71
20230619,123600,6713497000,29000,29000,29000,29000,20
20230619,123500,6712917000,29000,29050,29100,29000,306
20230619,123400,6704025500,29050,29050,29050,29050,110
20230619,123300,6700830000,29050,29050,29050,29050,233
20230619,123200,6694061350,29000,29050,29050,29000,158
20230619,123100,6689475850,29000,29000,29000,29000,22
20230619,123000,6688837850,29000,29050,29050,29000,86
20230619,122900,6686340350,29050,29000,29050,29000,80
20230619,122800,6684019850,29000,29050,29050,29000,158
20230619,122700,6679431950,29000,29050,29050,29000,191
20230619,122600,6673886700,29050,29050,29050,29050,105
20230619,122500,6670836450,29000,29050,29050,29000,170
20230619,122400,6665900450,29050,29050,29050,29050,11
20230619,122300,6665580900,29050,29050,29050,29050,179
20230619,122200,6660380950,29050,29050,29050,29050,80
20230619,122100,6658056950,29050,29050,29050,29050,21
20230619,122000,6657446900,29050,29050,29050,29000,152
20230619,121900,6653033800,29050,29000,29050,29000,82
20230619,121800,6650654550,29050,29050,29050,29050,194
20230619,121700,6645018850,29050,29050,29100,29050,3761
20230619,121600,6535758300,29050,29050,29050,29050,200
20230619,121500,6529948300,29050,29100,29100,29050,566
20230619,121400,6513497350,29100,29100,29100,29100,132
20230619,121300,6509656150,29100,29100,29100,29100,495
20230619,121200,6495251650,29100,29100,29100,29100,102
20230619,121100,6492283450,29100,29100,29100,29100,470
20230619,121000,6478606450,29100,29100,29100,29100,85
20230619,120900,6476132950,29100,29100,29100,29100,20
20230619,120800,6475550950,29100,29100,29100,29050,211
20230619,120700,6469416900,29050,29100,29100,29050,4
20230619,120600,6469300650,29100,29100,29100,29100,70
20230619,120500,6467263650,29100,29100,29100,29100,120
20230619,120400,6463771650,29100,29100,29100,29100,57
20230619,120300,6462112950,29100,29100,29100,29100,170
20230619,120200,6457165950,29100,29100,29100,29100,289
20230619,120100,6448756050,29100,29150,29150,29100,78
20230619,120000,6446485850,29100,29100,29100,29050,92
20230619,115900,6443808850,29100,29100,29100,29100,12
20230619,115800,6443459650,29100,29050,29100,29050,115
20230619,115700,6440114150,29100,29100,29100,29100,280
20230619,115600,6431966150,29100,29100,29100,29100,214
20230619,115500,6425738750,29100,29100,29100,29100,11
20230619,115400,6425418650,29150,29150,29150,29150,119
20230619,115300,6421949800,29100,29100,29100,29100,70
20230619,115200,6419912800,29100,29100,29100,29100,20
20230619,115100,6419330800,29150,29150,29150,29150,1
20230619,115000,6419301650,29150,29150,29150,29150,50
20230619,114900,6417844150,29150,29100,29150,29100,859
20230619,114800,6392842100,29100,29100,29100,29100,280
20230619,114700,6384694100,29100,29100,29100,29100,202
20230619,114600,6378815900,29100,29100,29100,29100,220
20230619,114500,6372413900,29100,29100,29100,29050,87
20230619,114400,6369882550,29100,29100,29100,29050,218
20230619,114300,6363543750,29100,29100,29100,29100,242
20230619,114200,6356501550,29100,29100,29100,29100,0
20230619,114100,6356501550,29100,29100,29100,29100,170
20230619,114000,6351554550,29100,29100,29100,29100,190
20230619,113900,6346025550,29100,29100,29100,29100,75
20230619,113800,6343843050,29100,29100,29100,29100,341
20230619,113700,6333919950,29100,29100,29100,29050,1005
20230619,113600,6304674700,29100,29100,29100,29050,208
20230619,113500,6298622400,29100,29100,29100,29100,431
20230619,113400,6286080300,29100,29100,29100,29100,386
20230619,113300,6274847700,29100,29100,29100,29100,536
20230619,113200,6259250100,29050,29050,29050,29050,0
20230619,113100,6259250100,29050,29100,29100,29050,98
20230619,113000,6256399300,29050,29100,29100,29050,36
20230619,112900,6255353450,29100,29050,29100,29050,96
20230619,112800,6252560650,29100,29050,29100,29050,565
20230619,112700,6236136350,29050,29050,29050,29050,111
20230619,112600,6232911800,29100,29100,29100,29100,267
20230619,112500,6225142100,29050,29100,29100,29050,5
20230619,112400,6224996800,29100,29050,29100,29050,99
20230619,112300,6222117350,29050,29050,29050,29050,40
20230619,112200,6220955350,29050,29100,29100,29050,117
20230619,112100,6217552000,29100,29100,29100,29100,212
20230619,112000,6211382800,29100,29050,29100,29050,640
20230619,111900,6192784800,29050,29100,29100,29050,40
20230619,111800,6191622300,29100,29100,29100,29100,73
20230619,111700,6189498000,29050,29050,29100,29050,217
20230619,111600,6183190050,29050,29050,29050,29050,235
20230619,111500,6176363300,29100,29100,29100,29100,139
20230619,111400,6172318400,29100,29100,29100,29100,68
20230619,111300,6170339600,29100,29100,29100,29050,92
20230619,111200,6167662500,29100,29100,29100,29100,270
20230619,111100,6159805500,29100,29050,29100,29050,163
20230619,111000,6155064350,29100,29100,29100,29050,125
20230619,110900,6151427850,29100,29100,29100,29100,1
20230619,110800,6151398750,29100,29100,29100,29050,1027
20230619,110700,6121538050,29100,29100,29100,29100,2140
20230619,110600,6059264050,29100,29100,29100,29100,1752
20230619,110500,6008280850,29150,29100,29150,29100,11
20230619,110400,6007960700,29100,29150,29150,29100,428
20230619,110300,5995495150,29150,29150,29150,29150,103
20230619,110200,5992492700,29150,29100,29150,29100,928
20230619,110100,5965443750,29100,29150,29150,29100,225
20230619,110000,5958885200,29150,29150,29150,29100,157
20230619,105900,5954309150,29100,29100,29100,29100,190
20230619,105800,5948780150,29150,29150,29150,29150,1
20230619,105700,5948751000,29100,29100,29150,29100,116
20230619,105600,5945372850,29100,29150,29150,29100,1050
20230619,105500,5914792850,29100,29100,29100,29100,58
20230619,105400,5913105050,29100,29100,29100,29100,1
20230619,105300,5913075950,29100,29150,29150,29100,16
20230619,105200,5912609600,29150,29150,29150,29150,3
20230619,105100,5912522150,29150,29150,29150,29150,125
20230619,105000,5908878400,29150,29150,29150,29150,400
20230619,104900,5897218400,29150,29150,29150,29150,527
20230619,104800,5881856350,29150,29150,29150,29150,466
20230619,104700,5868272450,29150,29150,29150,29150,346
20230619,104600,5858186550,29150,29200,29200,29150,340
20230619,104500,5848267150,29150,29150,29150,29100,1086
20230619,104400,5816611300,29150,29150,29150,29150,472
20230619,104300,5802852500,29150,29150,29150,29100,407
20230619,104200,5790990400,29150,29150,29150,29100,58
20230619,104100,5789301200,29150,29150,29150,29100,1637
20230619,104000,5741587650,29150,29150,29150,29100,411
20230619,103900,5729617000,29150,29150,29150,29100,1753
20230619,103800,5678517950,29150,29100,29150,29100,1120
20230619,103700,5645919950,29150,29300,29300,29100,5601
20230619,103600,5482406900,29300,29300,29350,29300,576
20230619,103500,5465518500,29300,29300,29300,29300,41
20230619,103400,5464317200,29300,29300,29350,29250,239
20230619,103300,5457312350,29300,29350,29350,29300,2241
20230619,103200,5391616750,29350,29400,29400,29350,10
20230619,103100,5391323000,29400,29400,29400,29350,650
20230619,103000,5372214750,29400,29400,29400,29350,1372
20230619,102900,5331919000,29400,29400,29400,29400,443
20230619,102800,5318894800,29400,29400,29400,29350,715
20230619,102700,5297873900,29400,29400,29400,29400,88
20230619,102600,5295286700,29400,29400,29400,29350,346
20230619,102500,5285128250,29350,29400,29400,29350,520
20230619,102400,5269841600,29400,29400,29450,29400,57
20230619,102300,5268165750,29400,29400,29400,29400,411
20230619,102200,5256082350,29400,29400,29400,29400,102
20230619,102100,5253083550,29400,29400,29400,29350,552
20230619,102000,5236856800,29400,29400,29400,29400,301
20230619,101900,5228007400,29400,29400,29400,29350,792
20230619,101800,5204722850,29400,29350,29400,29350,4
20230619,101700,5204605300,29350,29400,29400,29350,236
20230619,101600,5197678650,29350,29400,29400,29350,1371
20230619,101500,5157372350,29400,29350,29400,29350,97
20230619,101400,5154524750,29350,29300,29350,29300,516
20230619,101300,5139394950,29300,29350,29350,29300,2347
20230619,101200,5070588000,29350,29400,29400,29350,254
20230619,101100,5063125050,29400,29450,29450,29400,67
20230619,101000,5061155050,29400,29400,29400,29350,1118
20230619,100900,5028286750,29400,29400,29400,29400,27
20230619,100800,5027492950,29450,29400,29450,29400,21
20230619,100700,5026875500,29450,29400,29450,29400,120
20230619,100600,5023346950,29400,29450,29450,29400,620
20230619,100500,5005117900,29400,29450,29450,29400,256
20230619,100400,4997588700,29400,29350,29450,29300,694
20230619,100300,4977190100,29350,29350,29350,29300,298
20230619,100200,4968444850,29350,29350,29350,29300,1665
20230619,100100,4919595250,29300,29350,29400,29300,266
20230619,100000,4911790000,29400,29400,29400,29400,81
20230619,095900,4909408600,29350,29350,29400,29350,217
20230619,095800,4903037150,29350,29400,29450,29350,2162
20230619,095700,4839488400,29400,29400,29400,29400,528
20230619,095600,4823965200,29350,29350,29400,29350,959
20230619,095500,4795800200,29350,29350,29400,29350,790
20230619,095400,4772580550,29350,29400,29400,29350,1251
20230619,095300,4735801400,29400,29250,29400,29200,1525
20230619,095200,4691029500,29300,29150,29300,29150,1220
20230619,095100,4655339950,29150,29200,29200,29150,1777
20230619,095000,4603461350,29250,29200,29250,29200,485
20230619,094900,4589298300,29200,29200,29200,29150,71
20230619,094800,4587226600,29200,29250,29250,29200,733
20230619,094700,4565813400,29250,29300,29300,29250,129
20230619,094600,4562040000,29250,29250,29300,29250,1318
20230619,094500,4523482350,29250,29300,29300,29200,479
20230619,094400,4509475300,29300,29100,29300,29100,949
20230619,094300,4481791200,29100,29100,29150,29050,461
20230619,094200,4468372350,29100,29100,29100,29050,457
20230619,094100,4455083650,29100,29000,29100,28950,1062
20230619,094000,4424275900,28950,29000,29000,28950,345
20230619,093900,4414287900,28950,29000,29000,28950,1600
20230619,093800,4367938450,29000,29000,29000,29000,1106
20230619,093700,4335864450,29000,29050,29050,29000,1200
20230619,093600,4301047250,29050,29050,29100,29000,1665
20230619,093500,4252679000,29050,29100,29100,29050,2026
20230619,093400,4193751900,29150,29100,29150,29100,1126
20230619,093300,4160981300,29100,29150,29150,29100,1238
20230619,093200,4124948600,29150,29200,29200,29150,1451
20230619,093100,4082650200,29200,29250,29300,29150,1700
20230619,093000,4033003100,29250,29200,29250,29200,1715
20230619,092900,3982879900,29200,29150,29200,29150,406
20230619,092800,3971042150,29200,29150,29200,29150,876
20230619,092700,3945489850,29200,29300,29300,29150,3522
20230619,092600,3842576450,29300,29300,29350,29300,1766
20230619,092500,3790830850,29300,29350,29350,29300,1204
20230619,092400,3755517300,29350,29300,29350,29300,1944
20230619,092300,3698523950,29350,29500,29550,29300,7468
20230619,092200,3478887100,29500,29600,29600,29500,3286
20230619,092100,3381751550,29600,29600,29650,29600,1687
20230619,092000,3331790350,29650,29700,29700,29650,4000
20230619,091900,3213183750,29700,29700,29750,29650,1677
20230619,091800,3163406200,29650,29650,29750,29650,1294
20230619,091700,3124976000,29750,29750,29750,29650,4993
20230619,091600,2976623850,29700,29700,29750,29600,3319
20230619,091500,2878124700,29650,29800,29850,29650,10097
20230619,091400,2577641250,29850,29750,29850,29650,4949
20230619,091300,2430195450,29700,29800,29800,29550,9162
20230619,091200,2158294500,29750,29850,29850,29750,5424
20230619,091100,1996673250,29800,29950,30000,29800,14429
20230619,091000,1564688200,29950,29750,29950,29750,14244
20230619,090900,1139176400,29800,29750,29800,29700,8145
20230619,090800,896680100,29750,29800,29800,29700,3406
20230619,090700,795359050,29750,29550,29850,29550,9947
20230619,090600,499611200,29550,29500,29550,29450,1580
20230619,090500,453009050,29450,29500,29600,29450,2581
20230619,090400,376783000,29450,29400,29450,29400,1725
20230619,090300,326023950,29450,29400,29450,29350,1396
20230619,090200,284985000,29400,29450,29450,29350,1035
20230619,090100,254542350,29450,29500,29600,29450,3577
20230619,090000,148961150,29500,29350,29500,29300,5035