KissMeData/020000/min/candle-20230619.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230619,204300,758467800,24000,24000,24000,24000,1126
20230619,204200,758467800,24000,24000,24000,24000,0
20230619,204100,758467800,24000,24000,24000,24000,0
20230619,204000,758467800,24000,24000,24000,24000,0
20230619,203900,758467800,24000,24000,24000,24000,0
20230619,203800,758467800,24000,24000,24000,24000,0
20230619,203700,758467800,24000,24000,24000,24000,0
20230619,203600,758467800,24000,24000,24000,24000,0
20230619,203500,758467800,24000,24000,24000,24000,0
20230619,203400,758467800,24000,24000,24000,24000,0
20230619,203300,758467800,24000,24000,24000,24000,0
20230619,203200,758467800,24000,24000,24000,24000,0
20230619,203100,758467800,24000,24000,24000,24000,0
20230619,203000,758467800,24000,24000,24000,24000,0
20230619,202900,758467800,24000,24000,24000,24000,0
20230619,202800,758467800,24000,24000,24000,24000,0
20230619,202700,758467800,24000,24000,24000,24000,0
20230619,202600,758467800,24000,24000,24000,24000,0
20230619,202500,758467800,24000,24000,24000,24000,0
20230619,202400,758467800,24000,24000,24000,24000,0
20230619,202300,758467800,24000,24000,24000,24000,0
20230619,202200,758467800,24000,24000,24000,24000,0
20230619,202100,758467800,24000,24000,24000,24000,0
20230619,202000,758467800,24000,24000,24000,24000,0
20230619,201900,758467800,24000,24000,24000,24000,0
20230619,201800,758467800,24000,24000,24000,24000,0
20230619,201700,758467800,24000,24000,24000,24000,0
20230619,201600,758467800,24000,24000,24000,24000,0
20230619,201500,758467800,24000,24000,24000,24000,0
20230619,201400,758467800,24000,24000,24000,24000,0
20230619,201300,758467800,24000,24000,24000,24000,1126
20230619,201200,758467800,24000,24000,24000,24000,0
20230619,201100,758467800,24000,24000,24000,24000,0
20230619,201000,758467800,24000,24000,24000,24000,0
20230619,200900,758467800,24000,24000,24000,24000,0
20230619,200800,758467800,24000,24000,24000,24000,0
20230619,200700,758467800,24000,24000,24000,24000,0
20230619,200600,758467800,24000,24000,24000,24000,0
20230619,200500,758467800,24000,24000,24000,24000,0
20230619,200400,758467800,24000,24000,24000,24000,0
20230619,200300,758467800,24000,24000,24000,24000,0
20230619,200200,758467800,24000,24000,24000,24000,0
20230619,200100,758467800,24000,24000,24000,24000,0
20230619,200000,758467800,24000,24000,24000,24000,0
20230619,195900,758467800,24000,24000,24000,24000,0
20230619,195800,758467800,24000,24000,24000,24000,0
20230619,195700,758467800,24000,24000,24000,24000,0
20230619,195600,758467800,24000,24000,24000,24000,0
20230619,195500,758467800,24000,24000,24000,24000,0
20230619,195400,758467800,24000,24000,24000,24000,0
20230619,195300,758467800,24000,24000,24000,24000,0
20230619,195200,758467800,24000,24000,24000,24000,0
20230619,195100,758467800,24000,24000,24000,24000,0
20230619,195000,758467800,24000,24000,24000,24000,0
20230619,194900,758467800,24000,24000,24000,24000,0
20230619,194800,758467800,24000,24000,24000,24000,0
20230619,194700,758467800,24000,24000,24000,24000,0
20230619,194600,758467800,24000,24000,24000,24000,0
20230619,194500,758467800,24000,24000,24000,24000,0
20230619,194400,758467800,24000,24000,24000,24000,0
20230619,194300,758467800,24000,24000,24000,24000,1126
20230619,194200,758467800,24000,24000,24000,24000,0
20230619,194100,758467800,24000,24000,24000,24000,0
20230619,194000,758467800,24000,24000,24000,24000,0
20230619,193900,758467800,24000,24000,24000,24000,0
20230619,193800,758467800,24000,24000,24000,24000,0
20230619,193700,758467800,24000,24000,24000,24000,0
20230619,193600,758467800,24000,24000,24000,24000,0
20230619,193500,758467800,24000,24000,24000,24000,0
20230619,193400,758467800,24000,24000,24000,24000,0
20230619,193300,758467800,24000,24000,24000,24000,0
20230619,193200,758467800,24000,24000,24000,24000,0
20230619,193100,758467800,24000,24000,24000,24000,0
20230619,193000,758467800,24000,24000,24000,24000,0
20230619,192900,758467800,24000,24000,24000,24000,0
20230619,192800,758467800,24000,24000,24000,24000,0
20230619,192700,758467800,24000,24000,24000,24000,0
20230619,192600,758467800,24000,24000,24000,24000,0
20230619,192500,758467800,24000,24000,24000,24000,0
20230619,192400,758467800,24000,24000,24000,24000,0
20230619,192300,758467800,24000,24000,24000,24000,0
20230619,192200,758467800,24000,24000,24000,24000,0
20230619,192100,758467800,24000,24000,24000,24000,0
20230619,192000,758467800,24000,24000,24000,24000,0
20230619,191900,758467800,24000,24000,24000,24000,0
20230619,191800,758467800,24000,24000,24000,24000,0
20230619,191700,758467800,24000,24000,24000,24000,0
20230619,191600,758467800,24000,24000,24000,24000,0
20230619,191500,758467800,24000,24000,24000,24000,0
20230619,191400,758467800,24000,24000,24000,24000,0
20230619,191300,758467800,24000,24000,24000,24000,1126
20230619,191200,758467800,24000,24000,24000,24000,0
20230619,191100,758467800,24000,24000,24000,24000,0
20230619,191000,758467800,24000,24000,24000,24000,0
20230619,190900,758467800,24000,24000,24000,24000,0
20230619,190800,758467800,24000,24000,24000,24000,0
20230619,190700,758467800,24000,24000,24000,24000,0
20230619,190600,758467800,24000,24000,24000,24000,0
20230619,190500,758467800,24000,24000,24000,24000,0
20230619,190400,758467800,24000,24000,24000,24000,0
20230619,190300,758467800,24000,24000,24000,24000,0
20230619,190200,758467800,24000,24000,24000,24000,0
20230619,190100,758467800,24000,24000,24000,24000,0
20230619,190000,758467800,24000,24000,24000,24000,0
20230619,185900,758467800,24000,24000,24000,24000,0
20230619,185800,758467800,24000,24000,24000,24000,0
20230619,185700,758467800,24000,24000,24000,24000,0
20230619,185600,758467800,24000,24000,24000,24000,0
20230619,185500,758467800,24000,24000,24000,24000,0
20230619,185400,758467800,24000,24000,24000,24000,0
20230619,185300,758467800,24000,24000,24000,24000,0
20230619,185200,758467800,24000,24000,24000,24000,0
20230619,185100,758467800,24000,24000,24000,24000,0
20230619,185000,758467800,24000,24000,24000,24000,0
20230619,184900,758467800,24000,24000,24000,24000,0
20230619,184800,758467800,24000,24000,24000,24000,0
20230619,184700,758467800,24000,24000,24000,24000,0
20230619,184600,758467800,24000,24000,24000,24000,0
20230619,184500,758467800,24000,24000,24000,24000,0
20230619,184400,758467800,24000,24000,24000,24000,0
20230619,184300,758467800,24000,24000,24000,24000,1126
20230619,184200,758467800,24000,24000,24000,24000,0
20230619,184100,758467800,24000,24000,24000,24000,0
20230619,184000,758467800,24000,24000,24000,24000,0
20230619,183900,758467800,24000,24000,24000,24000,0
20230619,183800,758467800,24000,24000,24000,24000,0
20230619,183700,758467800,24000,24000,24000,24000,0
20230619,183600,758467800,24000,24000,24000,24000,0
20230619,183500,758467800,24000,24000,24000,24000,0
20230619,183400,758467800,24000,24000,24000,24000,0
20230619,183300,758467800,24000,24000,24000,24000,0
20230619,183200,758467800,24000,24000,24000,24000,0
20230619,183100,758467800,24000,24000,24000,24000,0
20230619,183000,758467800,24000,24000,24000,24000,0
20230619,182900,758467800,24000,24000,24000,24000,0
20230619,182800,758467800,24000,24000,24000,24000,0
20230619,182700,758467800,24000,24000,24000,24000,0
20230619,182600,758467800,24000,24000,24000,24000,0
20230619,182500,758467800,24000,24000,24000,24000,0
20230619,182400,758467800,24000,24000,24000,24000,0
20230619,182300,758467800,24000,24000,24000,24000,0
20230619,182200,758467800,24000,24000,24000,24000,0
20230619,182100,758467800,24000,24000,24000,24000,0
20230619,182000,758467800,24000,24000,24000,24000,0
20230619,181900,758467800,24000,24000,24000,24000,0
20230619,181800,758467800,24000,24000,24000,24000,0
20230619,181700,758467800,24000,24000,24000,24000,0
20230619,181600,758467800,24000,24000,24000,24000,0
20230619,181500,758467800,24000,24000,24000,24000,0
20230619,181400,758467800,24000,24000,24000,24000,0
20230619,181300,758467800,24000,24000,24000,24000,1126
20230619,181200,758467800,24000,24000,24000,24000,0
20230619,181100,758467800,24000,24000,24000,24000,0
20230619,181000,758467800,24000,24000,24000,24000,0
20230619,180900,758467800,24000,24000,24000,24000,0
20230619,180800,758467800,24000,24000,24000,24000,0
20230619,180700,758467800,24000,24000,24000,24000,0
20230619,180600,758467800,24000,24000,24000,24000,0
20230619,180500,758467800,24000,24000,24000,24000,0
20230619,180400,758467800,24000,24000,24000,24000,0
20230619,180300,758467800,24000,24000,24000,24000,0
20230619,180200,758467800,24000,24000,24000,24000,0
20230619,180100,758467800,24000,24000,24000,24000,0
20230619,180000,758467800,24000,24000,24000,24000,0
20230619,175900,758467800,24000,24000,24000,24000,0
20230619,175800,758467800,24000,24000,24000,24000,0
20230619,175700,758467800,24000,24000,24000,24000,0
20230619,175600,758467800,24000,24000,24000,24000,0
20230619,175500,758467800,24000,24000,24000,24000,0
20230619,175400,758467800,24000,24000,24000,24000,0
20230619,175300,758467800,24000,24000,24000,24000,0
20230619,175200,758467800,24000,24000,24000,24000,0
20230619,175100,758467800,24000,24000,24000,24000,0
20230619,175000,758467800,24000,24000,24000,24000,0
20230619,174900,758467800,24000,24000,24000,24000,0
20230619,174800,758467800,24000,24000,24000,24000,0
20230619,174700,758467800,24000,24000,24000,24000,0
20230619,174600,758467800,24000,24000,24000,24000,0
20230619,174500,758467800,24000,24000,24000,24000,0
20230619,174400,758467800,24000,24000,24000,24000,0
20230619,174300,758467800,24000,24000,24000,24000,1126
20230619,174200,758467800,24000,24000,24000,24000,0
20230619,174100,758467800,24000,24000,24000,24000,0
20230619,174000,758467800,24000,24000,24000,24000,0
20230619,173900,758467800,24000,24000,24000,24000,0
20230619,173800,758467800,24000,24000,24000,24000,0
20230619,173700,758467800,24000,24000,24000,24000,0
20230619,173600,758467800,24000,24000,24000,24000,0
20230619,173500,758467800,24000,24000,24000,24000,0
20230619,173400,758467800,24000,24000,24000,24000,0
20230619,173300,758467800,24000,24000,24000,24000,0
20230619,173200,758467800,24000,24000,24000,24000,0
20230619,173100,758467800,24000,24000,24000,24000,0
20230619,173000,758467800,24000,24000,24000,24000,0
20230619,172900,758467800,24000,24000,24000,24000,0
20230619,172800,758467800,24000,24000,24000,24000,0
20230619,172700,758467800,24000,24000,24000,24000,0
20230619,172600,758467800,24000,24000,24000,24000,0
20230619,172500,758467800,24000,24000,24000,24000,0
20230619,172400,758467800,24000,24000,24000,24000,0
20230619,172300,758467800,24000,24000,24000,24000,0
20230619,172200,758467800,24000,24000,24000,24000,0
20230619,172100,758467800,24000,24000,24000,24000,0
20230619,172000,758467800,24000,24000,24000,24000,0
20230619,171900,758467800,24000,24000,24000,24000,0
20230619,171800,758467800,24000,24000,24000,24000,0
20230619,171700,758467800,24000,24000,24000,24000,0
20230619,171600,758467800,24000,24000,24000,24000,0
20230619,171500,758467800,24000,24000,24000,24000,0
20230619,171400,758467800,24000,24000,24000,24000,0
20230619,171300,758467800,24000,24000,24000,24000,1126
20230619,171200,758467800,24000,24000,24000,24000,0
20230619,171100,758467800,24000,24000,24000,24000,0
20230619,171000,758467800,24000,24000,24000,24000,0
20230619,170900,758467800,24000,24000,24000,24000,0
20230619,170800,758467800,24000,24000,24000,24000,0
20230619,170700,758467800,24000,24000,24000,24000,0
20230619,170600,758467800,24000,24000,24000,24000,0
20230619,170500,758467800,24000,24000,24000,24000,0
20230619,170400,758467800,24000,24000,24000,24000,0
20230619,170300,758467800,24000,24000,24000,24000,0
20230619,170200,758467800,24000,24000,24000,24000,0
20230619,170100,758467800,24000,24000,24000,24000,0
20230619,170000,758467800,24000,24000,24000,24000,0
20230619,165900,758467800,24000,24000,24000,24000,0
20230619,165800,758467800,24000,24000,24000,24000,0
20230619,165700,758467800,24000,24000,24000,24000,0
20230619,165600,758467800,24000,24000,24000,24000,0
20230619,165500,758467800,24000,24000,24000,24000,0
20230619,165400,758467800,24000,24000,24000,24000,0
20230619,165300,758467800,24000,24000,24000,24000,0
20230619,165200,758467800,24000,24000,24000,24000,0
20230619,165100,758467800,24000,24000,24000,24000,0
20230619,165000,758467800,24000,24000,24000,24000,0
20230619,164900,758467800,24000,24000,24000,24000,0
20230619,164800,758467800,24000,24000,24000,24000,0
20230619,164700,758467800,24000,24000,24000,24000,0
20230619,164600,758467800,24000,24000,24000,24000,0
20230619,164500,758467800,24000,24000,24000,24000,0
20230619,164400,758467800,24000,24000,24000,24000,0
20230619,164300,758467800,24000,24000,24000,24000,1126
20230619,164200,758467800,24000,24000,24000,24000,0
20230619,164100,758467800,24000,24000,24000,24000,0
20230619,164000,758467800,24000,24000,24000,24000,0
20230619,163900,758467800,24000,24000,24000,24000,0
20230619,163800,758467800,24000,24000,24000,24000,0
20230619,163700,758467800,24000,24000,24000,24000,0
20230619,163600,758467800,24000,24000,24000,24000,0
20230619,163500,758467800,24000,24000,24000,24000,0
20230619,163400,758467800,24000,24000,24000,24000,0
20230619,163300,758467800,24000,24000,24000,24000,0
20230619,163200,758467800,24000,24000,24000,24000,0
20230619,163100,758467800,24000,24000,24000,24000,0
20230619,163000,758467800,24000,24000,24000,24000,0
20230619,162900,758467800,24000,24000,24000,24000,0
20230619,162800,758467800,24000,24000,24000,24000,0
20230619,162700,758467800,24000,24000,24000,24000,0
20230619,162600,758467800,24000,24000,24000,24000,0
20230619,162500,758467800,24000,24000,24000,24000,0
20230619,162400,758467800,24000,24000,24000,24000,0
20230619,162300,758467800,24000,24000,24000,24000,0
20230619,162200,758467800,24000,24000,24000,24000,0
20230619,162100,758467800,24000,24000,24000,24000,0
20230619,162000,758467800,24000,24000,24000,24000,0
20230619,161900,758467800,24000,24000,24000,24000,0
20230619,161800,758467800,24000,24000,24000,24000,0
20230619,161700,758467800,24000,24000,24000,24000,0
20230619,161600,758467800,24000,24000,24000,24000,0
20230619,161500,758467800,24000,24000,24000,24000,0
20230619,161400,758467800,24000,24000,24000,24000,0
20230619,161300,758467800,24000,24000,24000,24000,1126
20230619,161200,758467800,24000,24000,24000,24000,0
20230619,161100,758467800,24000,24000,24000,24000,0
20230619,161000,758467800,24000,24000,24000,24000,0
20230619,160900,758467800,24000,24000,24000,24000,0
20230619,160800,758467800,24000,24000,24000,24000,0
20230619,160700,758467800,24000,24000,24000,24000,0
20230619,160600,758467800,24000,24000,24000,24000,0
20230619,160500,758467800,24000,24000,24000,24000,0
20230619,160400,758467800,24000,24000,24000,24000,0
20230619,160300,758467800,24000,24000,24000,24000,0
20230619,160200,758467800,24000,24000,24000,24000,0
20230619,160100,758467800,24000,24000,24000,24000,0
20230619,160000,758467800,24000,24000,24000,24000,0
20230619,155900,758467800,24000,24000,24000,24000,0
20230619,155800,758467800,24000,24000,24000,24000,0
20230619,155700,758467800,24000,24000,24000,24000,0
20230619,155600,758467800,24000,24000,24000,24000,0
20230619,155500,758467800,24000,24000,24000,24000,0
20230619,155400,758467800,24000,24000,24000,24000,0
20230619,155300,758467800,24000,24000,24000,24000,0
20230619,155200,758467800,24000,24000,24000,24000,0
20230619,155100,758467800,24000,24000,24000,24000,0
20230619,155000,758467800,24000,24000,24000,24000,0
20230619,154900,758467800,24000,24000,24000,24000,0
20230619,154800,758467800,24000,24000,24000,24000,0
20230619,154700,758467800,24000,24000,24000,24000,0
20230619,154600,758467800,24000,24000,24000,24000,0
20230619,154500,758467800,24000,24000,24000,24000,0
20230619,154400,758467800,24000,24000,24000,24000,0
20230619,154300,758467800,24000,24000,24000,24000,1126
20230619,154200,758467800,24000,24000,24000,24000,0
20230619,154100,758467800,24000,24000,24000,24000,0
20230619,154000,758467800,24000,24000,24000,24000,0
20230619,153900,758467800,24000,24000,24000,24000,0
20230619,153800,758467800,24000,24000,24000,24000,0
20230619,153700,758467800,24000,24000,24000,24000,0
20230619,153600,758467800,24000,24000,24000,24000,0
20230619,153500,758467800,24000,24000,24000,24000,0
20230619,153400,758467800,24000,24000,24000,24000,0
20230619,153300,758467800,24000,24000,24000,24000,0
20230619,153200,758467800,24000,24000,24000,24000,0
20230619,153100,758467800,24000,24000,24000,24000,0
20230619,153000,758467800,24000,24000,24000,24000,1126
20230619,152900,731443800,24000,24000,24000,24000,0
20230619,152800,731443800,24000,24000,24000,24000,0
20230619,152700,731443800,24000,24000,24000,24000,0
20230619,152600,731443800,24000,24000,24000,24000,0
20230619,152500,731443800,24000,24000,24000,24000,0
20230619,152400,731443800,24000,24000,24000,24000,0
20230619,152300,731443800,24000,24000,24000,24000,0
20230619,152200,731443800,24000,24000,24000,24000,0
20230619,152100,731443800,24000,24000,24000,24000,0
20230619,152000,731443800,24000,24000,24000,24000,0
20230619,151900,731443800,24000,24000,24000,23900,182
20230619,151800,727086050,24000,23950,24000,23900,65
20230619,151700,725529550,23950,23900,23950,23900,239
20230619,151600,719807900,23900,23900,23950,23900,367
20230619,151500,711021550,23900,23900,23950,23900,15
20230619,151400,710663000,23900,23900,23900,23900,11
20230619,151300,710400100,23900,23900,23900,23900,57
20230619,151200,709037800,23900,23850,23900,23800,365
20230619,151100,700323650,23800,23800,23800,23800,14
20230619,151000,699990450,23800,23800,23850,23800,198
20230619,150900,695270550,23800,23800,23850,23800,137
20230619,150800,692006650,23850,23800,23850,23800,165
20230619,150700,688076350,23800,23800,23850,23800,51
20230619,150600,686860850,23800,23800,23850,23800,38
20230619,150500,685955900,23800,23800,23850,23800,37
20230619,150400,685074450,23800,23800,23800,23800,69
20230619,150300,683432250,23850,23800,23850,23800,24
20230619,150200,682860900,23850,23800,23850,23800,6
20230619,150100,682717950,23800,23800,23900,23800,52
20230619,150000,681480150,23800,23850,23850,23800,84
20230619,145900,679480200,23850,23850,23900,23850,13
20230619,145800,679170100,23850,23800,23850,23800,32
20230619,145700,678407250,23800,23850,23850,23800,135
20230619,145600,675190800,23850,23850,23850,23850,26
20230619,145500,674570700,23850,23800,23850,23800,27
20230619,145400,673927250,23800,23800,23900,23800,69
20230619,145300,672284450,23800,23800,23850,23800,104
20230619,145200,669806450,23800,23850,23850,23800,51
20230619,145100,668590950,23850,23800,23850,23800,238
20230619,145000,662915750,23850,23800,23850,23800,53
20230619,144900,661654200,23800,23800,23800,23800,122
20230619,144800,658750600,23800,23850,23850,23800,155
20230619,144700,655054900,23800,23850,23850,23800,238
20230619,144600,649379050,23850,23850,23850,23850,62
20230619,144500,647900350,23850,23850,23900,23850,64
20230619,144400,646373900,23850,23850,23850,23850,17
20230619,144300,645968450,23850,23850,23900,23850,28
20230619,144200,645300600,23850,23850,23900,23850,69
20230619,144100,643654900,23850,23850,23850,23850,66
20230619,144000,642080800,23850,23850,23900,23850,60
20230619,143900,640649750,23850,23850,23850,23850,32
20230619,143800,639886550,23850,23800,23850,23800,87
20230619,143700,637811650,23900,23800,23900,23800,33
20230619,143600,637025650,23850,23850,23850,23800,11
20230619,143500,636763350,23850,23850,23850,23850,27
20230619,143400,636119400,23850,23850,23900,23850,109
20230619,143300,633519700,23850,23900,23900,23850,196
20230619,143200,628836300,23900,23800,23950,23800,1224
20230619,143100,599609300,23800,23800,23850,23800,176
20230619,143000,595414450,23800,23800,23800,23800,173
20230619,142900,591297050,23800,23800,23800,23800,27
20230619,142800,590654450,23800,23850,23850,23800,24
20230619,142700,590083150,23800,23800,23800,23800,64
20230619,142600,588559950,23800,23800,23800,23800,76
20230619,142500,586751150,23800,23800,23800,23800,24
20230619,142400,586179950,23800,23800,23850,23800,103
20230619,142300,583728400,23800,23800,23850,23800,91
20230619,142200,581560950,23800,23800,23800,23800,127
20230619,142100,578538350,23800,23850,23850,23750,46
20230619,142000,577443150,23750,23750,23800,23750,58
20230619,141900,576065300,23800,23800,23800,23750,153
20230619,141800,572425950,23800,23800,23800,23800,90
20230619,141700,570283950,23800,23850,23850,23800,453
20230619,141600,559481450,23800,23800,23800,23800,50
20230619,141500,558291450,23800,23800,23800,23800,106
20230619,141400,555768650,23800,23800,23800,23800,24
20230619,141300,555197450,23800,23800,23850,23800,16
20230619,141200,554816600,23800,23800,23800,23800,16
20230619,141100,554435800,23850,23800,23850,23800,70
20230619,141000,552769700,23850,23800,23850,23800,28
20230619,140900,552103200,23800,23800,23800,23800,18
20230619,140800,551674800,23800,23800,23800,23800,45
20230619,140700,550603800,23800,23800,23850,23800,66
20230619,140600,549032950,23800,23750,23800,23750,620
20230619,140500,534277050,23750,23750,23750,23750,21
20230619,140400,533778300,23750,23750,23800,23750,96
20230619,140300,531498200,23750,23750,23800,23750,57
20230619,140200,530144400,23750,23750,23800,23750,18
20230619,140100,529716850,23750,23750,23750,23750,24
20230619,140000,529146850,23750,23750,23750,23750,96
20230619,135900,526866850,23750,23750,23800,23750,271
20230619,135800,520418000,23750,23800,23800,23750,49
20230619,135700,519252150,23750,23800,23800,23750,331
20230619,135600,511375350,23800,23800,23850,23800,153
20230619,135500,507733900,23800,23800,23850,23800,20
20230619,135400,507257850,23800,23800,23800,23800,17
20230619,135300,506853250,23800,23800,23850,23800,24
20230619,135200,506282000,23800,23800,23800,23800,100
20230619,135100,503902000,23800,23850,23850,23800,24
20230619,135000,503330750,23800,23800,23850,23800,17
20230619,134900,502926100,23800,23800,23800,23800,8
20230619,134800,502735700,23850,23800,23850,23800,82
20230619,134700,500784050,23800,23850,23850,23800,17
20230619,134600,500379300,23800,23800,23800,23800,17
20230619,134500,499974700,23800,23800,23850,23800,109
20230619,134400,497380400,23800,23800,23850,23800,56
20230619,134300,496047500,23800,23800,23850,23800,19
20230619,134200,495595250,23800,23800,23850,23800,26
20230619,134100,494976400,23800,23800,23800,23800,98
20230619,134000,492644000,23800,23800,23800,23800,15
20230619,133900,492287000,23800,23800,23850,23800,21
20230619,133800,491787050,23800,23800,23800,23800,34
20230619,133700,490977850,23800,23800,23850,23800,80
20230619,133600,489072900,23800,23800,23850,23800,31
20230619,133500,488335050,23800,23800,23800,23800,8
20230619,133400,488144650,23800,23800,23800,23800,18
20230619,133300,487716250,23800,23850,23850,23800,110
20230619,133200,485098200,23800,23800,23850,23800,34
20230619,133100,484288950,23800,23800,23850,23800,21
20230619,133000,483789050,23800,23800,23800,23800,32
20230619,132900,483027450,23800,23800,23850,23800,171
20230619,132800,478957600,23800,23800,23800,23800,14
20230619,132700,478624400,23800,23800,23800,23800,20
20230619,132600,478148400,23800,23800,23850,23800,42
20230619,132500,477148750,23800,23800,23850,23800,71
20230619,132400,475458900,23800,23850,23850,23800,12
20230619,132300,475173250,23850,23850,23850,23800,63
20230619,132200,473671650,23800,23800,23850,23800,60
20230619,132100,472243600,23800,23800,23800,23800,1
20230619,132000,472219800,23800,23800,23800,23800,13
20230619,131900,471910400,23800,23800,23850,23800,31
20230619,131800,471172550,23800,23800,23850,23800,50
20230619,131700,469982450,23850,23800,23850,23800,19
20230619,131600,469530200,23800,23800,23800,23800,22
20230619,131500,469006600,23800,23800,23850,23800,18
20230619,131400,468578100,23800,23850,23850,23800,105
20230619,131300,466079000,23800,23800,23800,23800,16
20230619,131200,465698200,23800,23800,23850,23800,496
20230619,131100,453869450,23800,23850,23850,23800,108
20230619,131000,451298950,23800,23800,23850,23800,167
20230619,130900,447324300,23800,23800,23850,23800,20
20230619,130800,446848250,23800,23800,23800,23800,10
20230619,130700,446610250,23800,23800,23850,23800,66
20230619,130600,445039350,23800,23800,23850,23800,115
20230619,130500,442302300,23800,23800,23800,23800,31
20230619,130400,441564500,23850,23800,23850,23800,28
20230619,130300,440898000,23800,23800,23850,23800,106
20230619,130200,438375150,23800,23850,23850,23800,40
20230619,130100,437421500,23800,23800,23850,23800,18
20230619,130000,436993050,23800,23800,23850,23800,114
20230619,125900,434274850,23800,23850,23850,23800,502
20230619,125800,422327200,23800,23800,23850,23800,16
20230619,125700,421946300,23800,23800,23800,23800,6
20230619,125600,421803500,23800,23800,23850,23800,23
20230619,125500,421255950,23800,23800,23850,23800,46
20230619,125400,420161100,23800,23800,23800,23800,18
20230619,125300,419732700,23800,23850,23850,23800,4
20230619,125200,419637450,23800,23850,23850,23800,16
20230619,125100,419256600,23800,23850,23850,23800,105
20230619,125000,416757500,23800,23800,23850,23800,13
20230619,124900,416448050,23800,23800,23800,23800,19
20230619,124800,415995850,23800,23800,23800,23800,8
20230619,124700,415805450,23800,23800,23850,23800,62
20230619,124600,414329050,23800,23850,23850,23800,27
20230619,124500,413685800,23800,23800,23800,23800,17
20230619,124400,413281200,23800,23800,23850,23800,101
20230619,124300,410877350,23800,23800,23800,23800,16
20230619,124200,410496550,23850,23800,23850,23800,13
20230619,124100,410187100,23800,23800,23850,23800,23
20230619,124000,409639550,23800,23800,23850,23800,102
20230619,123900,407211750,23800,23800,23800,23800,2
20230619,123800,407164150,23800,23850,23850,23800,18
20230619,123700,406735700,23850,23800,23850,23800,15
20230619,123600,406378650,23800,23800,23800,23800,100
20230619,123500,403998650,23800,23800,23800,23800,16
20230619,123400,403617850,23850,23800,23850,23800,23
20230619,123300,403070350,23800,23800,23800,23800,21
20230619,123200,402570550,23800,23850,23850,23800,111
20230619,123100,399928150,23800,23800,23850,23800,117
20230619,123000,397138450,23850,23800,23850,23800,24
20230619,122900,396566600,23800,23850,23850,23800,12
20230619,122800,396280800,23800,23800,23800,23800,103
20230619,122700,393829400,23850,23800,23850,23800,19
20230619,122600,393377050,23850,23800,23850,23800,23
20230619,122500,392829300,23800,23800,23850,23800,57
20230619,122400,391472650,23800,23800,23800,23800,46
20230619,122300,390377850,23800,23800,23850,23800,31
20230619,122200,389640000,23800,23800,23800,23800,14
20230619,122100,389306800,23800,23800,23800,23800,95
20230619,122000,387045800,23800,23800,23850,23800,11
20230619,121900,386783850,23800,23850,23850,23800,38
20230619,121800,385879200,23850,23800,23850,23800,53
20230619,121700,384617700,23850,23800,23850,23800,115
20230619,121600,381879600,23800,23800,23800,23800,15
20230619,121500,381522600,23800,23800,23800,23800,10
20230619,121400,381284600,23800,23800,23850,23800,18
20230619,121300,380856100,23800,23800,23800,23800,98
20230619,121200,378523700,23800,23800,23850,23800,22
20230619,121100,377999650,23850,23800,23850,23800,57
20230619,121000,376643000,23850,23800,23850,23800,10
20230619,120900,376404950,23800,23800,23850,23800,194
20230619,120800,371787700,23800,23800,23800,23800,13
20230619,120700,371478300,23800,23800,23800,23800,18
20230619,120600,371049900,23800,23800,23850,23800,57
20230619,120500,369693250,23800,23850,23850,23800,52
20230619,120400,368455600,23800,23800,23800,23800,13
20230619,120300,368146200,23800,23800,23850,23800,36
20230619,120200,367288300,23800,23800,23850,23800,103
20230619,120100,364836800,23800,23850,23850,23800,16
20230619,120000,364455900,23800,23800,23850,23800,16
20230619,115900,364075050,23800,23800,23800,23800,11
20230619,115800,363813250,23800,23850,23850,23800,288
20230619,115700,356947300,23850,23850,23900,23850,21
20230619,115600,356446400,23850,23850,23850,23850,0
20230619,115500,356446400,23850,23850,23900,23850,18
20230619,115400,356017050,23850,23850,23900,23850,102
20230619,115300,353584300,23850,23850,23850,23850,11
20230619,115200,353321950,23850,23850,23900,23850,10
20230619,115100,353083400,23850,23850,23900,23850,16
20230619,115000,352701750,23850,23850,23850,23850,128
20230619,114900,349648950,23850,23900,23900,23850,25
20230619,114800,349052650,23850,23850,23900,23850,14
20230619,114700,348718700,23850,23850,23850,23850,58
20230619,114600,347335400,23850,23900,23900,23850,50
20230619,114500,346142800,23850,23850,23900,23850,17
20230619,114400,345737250,23850,23850,23850,23850,18
20230619,114300,345307950,23850,23850,23850,23850,62
20230619,114200,343829250,23900,23850,23900,23850,76
20230619,114100,342016600,23850,23850,23850,23850,16
20230619,114000,341635000,23850,23850,23850,23850,16
20230619,113900,341253400,23850,23850,23900,23850,110
20230619,113800,338629800,23850,23900,23900,23850,6
20230619,113700,338486600,23850,23850,23850,23850,15
20230619,113600,338128850,23850,23850,23900,23850,28
20230619,113500,337461000,23850,23900,23900,23850,62
20230619,113400,335982200,23850,23850,23850,23850,18
20230619,113300,335552900,23850,23850,23850,23850,3
20230619,113200,335481350,23850,23900,23900,23850,21
20230619,113100,334980450,23900,23850,23900,23850,105
20230619,113000,332475900,23850,23900,23900,23850,11
20230619,112900,332213500,23850,23850,23850,23850,19
20230619,112800,331760350,23850,23850,23900,23850,57
20230619,112700,330400850,23850,23850,23850,23850,48
20230619,112600,329256050,23850,23850,23850,23850,16
20230619,112500,328874450,23850,23850,23900,23850,19
20230619,112400,328421200,23850,23850,23850,23850,69
20230619,112300,326775550,23850,23850,23850,23850,286
20230619,112200,319954450,23850,23900,23900,23850,37
20230619,112100,319070800,23850,23850,23850,23850,20
20230619,112000,318593800,23850,23850,23850,23850,59
20230619,111900,317186650,23850,23900,23950,23850,74
20230619,111800,315419500,23850,23900,23900,23850,186
20230619,111700,310974850,23900,23850,23900,23850,13
20230619,111600,310664700,23850,23850,23850,23850,98
20230619,111500,308327400,23850,23850,24000,23850,910
20230619,111400,286572350,23900,23850,23900,23850,2
20230619,111300,286524600,23850,23850,23850,23850,19
20230619,111200,286071450,23850,23850,23900,23850,63
20230619,111100,284568850,23850,23850,23900,23850,19
20230619,111000,284115650,23850,23850,23850,23800,31
20230619,110900,283377550,23850,23800,23900,23800,87
20230619,110800,281303350,23800,23850,23900,23800,55
20230619,110700,279992250,23850,23800,23850,23800,27
20230619,110600,279348400,23800,23800,23850,23800,123
20230619,110500,276417750,23800,23800,23850,23800,52
20230619,110400,275180000,23800,23800,23800,23800,57
20230619,110300,273823400,23800,23800,23900,23800,39
20230619,110200,272893300,23800,23850,23850,23800,16
20230619,110100,272512300,23800,23800,23800,23800,61
20230619,110000,271060500,23800,23800,23900,23800,94
20230619,105900,268821950,23800,23850,23850,23800,11
20230619,105800,268560100,23800,23850,23850,23800,57
20230619,105700,267201550,23850,23850,23900,23850,113
20230619,105600,264506450,23850,23850,23850,23850,10
20230619,105500,264267950,23900,23850,23900,23850,3
20230619,105400,264196350,23850,23850,23900,23850,25
20230619,105300,263600050,23850,23850,23850,23850,259
20230619,105200,257422900,23900,23850,23900,23850,11
20230619,105100,257160500,23850,23850,23900,23850,10
20230619,105000,256921950,23850,23850,23850,23850,68
20230619,104900,255300150,23850,23850,23850,23850,52
20230619,104800,254059950,23850,23850,23850,23850,10
20230619,104700,253821450,23850,23850,23900,23850,18
20230619,104600,253392100,23850,23850,23850,23850,59
20230619,104500,251984950,23900,23850,23900,23850,40
20230619,104400,251030850,23850,23850,23900,23850,45
20230619,104300,249957550,23850,23800,23850,23800,15
20230619,104200,249600300,23850,23800,23850,23800,50
20230619,104100,248410250,23800,23800,23850,23800,9
20230619,104000,248196000,23800,23850,23850,23800,7
20230619,103900,248029300,23800,23800,23850,23800,18
20230619,103800,247600200,23800,23800,23800,23800,54
20230619,103700,246315000,23800,23800,23850,23800,481
20230619,103600,234844050,23800,23750,23800,23750,131
20230619,103500,231726350,23750,23800,23800,23750,109
20230619,103400,229136050,23800,23800,23800,23800,491
20230619,103300,217450250,23850,23800,23850,23800,6
20230619,103200,217307350,23800,23800,23850,23800,12
20230619,103100,217021700,23800,23800,23850,23800,53
20230619,103000,215760250,23850,23800,23850,23800,51
20230619,102900,214545350,23850,23800,23850,23800,25
20230619,102800,213950300,23800,23800,23800,23800,6
20230619,102700,213807500,23800,23850,23850,23800,3
20230619,102600,213736000,23800,23850,23850,23800,48
20230619,102500,212593350,23850,23850,23850,23800,6
20230619,102400,212450350,23800,23800,23850,23800,59
20230619,102300,211043850,23850,23800,23850,23800,14
20230619,102200,210710050,23850,23800,23850,23800,44
20230619,102100,209662600,23800,23800,23800,23800,17
20230619,102000,209258000,23800,23800,23800,23800,294
20230619,101900,202260800,23800,23850,23900,23800,59
20230619,101800,200854100,23850,23850,23850,23850,55
20230619,101700,199542350,23900,23800,23900,23800,146
20230619,101600,196059600,23850,23850,23850,23800,23
20230619,101500,195511500,23800,23800,23800,23800,55
20230619,101400,194202500,23800,23800,23800,23800,46
20230619,101300,193107700,23800,23800,23850,23800,3
20230619,101200,193036250,23800,23800,23800,23800,58
20230619,101100,191655850,23800,23800,23850,23800,271
20230619,101000,185205950,23750,23800,23800,23750,8
20230619,100900,185015900,23750,23750,23750,23750,6
20230619,100800,184873400,23750,23750,23800,23750,53
20230619,100700,183614500,23750,23800,23800,23750,279
20230619,100600,176988200,23750,23800,23800,23750,2
20230619,100500,176940650,23750,23800,23800,23750,666
20230619,100400,161090550,23750,23800,23800,23750,706
20230619,100300,144287850,23850,23850,23850,23800,46
20230619,100200,143192900,23850,23850,23850,23850,1
20230619,100100,143169050,23800,23800,23800,23800,169
20230619,100000,139146850,23800,23850,23850,23800,444
20230619,095900,128579600,23800,23800,23850,23800,45
20230619,095800,127508550,23800,23800,23850,23800,11
20230619,095700,127246350,23800,23800,23800,23800,79
20230619,095600,125366150,23800,23800,23800,23800,55
20230619,095500,124057150,23800,23800,23800,23800,36
20230619,095400,123200350,23850,23850,23850,23850,78
20230619,095300,121340050,23850,23850,23850,23850,12
20230619,095200,121053850,23900,23850,23900,23850,38
20230619,095100,120147500,23900,23850,23900,23850,249
20230619,095000,114208300,23800,23800,23850,23800,15
20230619,094900,113851250,23800,23850,23850,23800,62
20230619,094800,112375150,23800,23800,23800,23800,56
20230619,094700,111042350,23800,23800,23800,23800,6
20230619,094600,110899550,23800,23800,23850,23800,10
20230619,094500,110661450,23800,23800,23800,23800,137
20230619,094400,107400850,23800,23850,23900,23800,148
20230619,094300,103871550,23850,23850,23850,23850,69
20230619,094200,102225900,23800,23800,23800,23800,7
20230619,094100,102059300,23800,23850,23850,23800,61
20230619,094000,100604500,23900,23850,23900,23850,36
20230619,093900,99745850,23900,23850,23900,23850,4
20230619,093800,99650400,23900,23900,23900,23800,529
20230619,093700,87033000,23950,23900,23950,23900,10
20230619,093600,86793900,23950,23950,23950,23950,5
20230619,093500,86674150,23950,23900,23950,23850,361
20230619,093400,78061700,23900,23900,23950,23900,57
20230619,093300,76699250,23900,23900,23900,23850,213
20230619,093200,71608650,23900,23850,23900,23850,18
20230619,093100,71178750,23850,23850,23900,23850,7
20230619,093000,71011700,23850,23800,23900,23800,71
20230619,092900,69320650,23800,23800,23800,23800,40
20230619,092800,68368650,23800,23800,23800,23800,8
20230619,092700,68178250,23850,23800,23850,23800,23
20230619,092600,67630050,23800,23850,23850,23800,45
20230619,092500,66556850,23850,23800,23850,23800,104
20230619,092400,64078700,23800,23800,23800,23800,3
20230619,092300,64007300,23850,23800,23850,23800,12
20230619,092200,63721200,23800,23850,23850,23800,105
20230619,092100,61222150,23850,23900,23900,23800,150
20230619,092000,57639700,23900,23850,23900,23800,57
20230619,091900,56280850,23850,23800,23850,23800,11
20230619,091800,56019000,23800,23850,23900,23800,81
20230619,091700,54089250,23900,23850,23900,23800,499
20230619,091600,42176000,23850,23850,23850,23850,8
20230619,091500,41985200,23850,23850,23850,23850,93
20230619,091400,39767150,23850,23850,23850,23850,10
20230619,091300,39528650,23900,23900,23900,23900,84
20230619,091200,37521050,23900,23900,23900,23900,9
20230619,091100,37305950,23950,23950,23950,23900,69
20230619,091000,35655050,23900,23900,23950,23900,22
20230619,090900,35128500,23900,23950,23950,23900,63
20230619,090800,33619950,23950,23850,23950,23850,312
20230619,090700,26164300,23850,23900,23900,23850,128
20230619,090600,23110150,23850,23850,23900,23850,267
20230619,090500,16739400,23900,23900,23900,23900,24
20230619,090400,16165800,23900,23900,23900,23850,80
20230619,090300,14254000,23850,23950,23950,23850,131
20230619,090200,11122600,23950,24000,24000,23950,158
20230619,090100,7338450,23950,23900,24000,23900,4
20230619,090000,7242650,23900,24000,24000,23900,302