KissMeData/389260/min/candle-20230605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,190400,2381431050,24700,24700,24700,24700,1252
20230605,190300,2381431050,24700,24700,24700,24700,0
20230605,190200,2381431050,24700,24700,24700,24700,0
20230605,190100,2381431050,24700,24700,24700,24700,0
20230605,190000,2381431050,24700,24700,24700,24700,0
20230605,185900,2381431050,24700,24700,24700,24700,0
20230605,185800,2381431050,24700,24700,24700,24700,0
20230605,185700,2381431050,24700,24700,24700,24700,0
20230605,185600,2381431050,24700,24700,24700,24700,0
20230605,185500,2381431050,24700,24700,24700,24700,0
20230605,185400,2381431050,24700,24700,24700,24700,0
20230605,185300,2381431050,24700,24700,24700,24700,0
20230605,185200,2381431050,24700,24700,24700,24700,0
20230605,185100,2381431050,24700,24700,24700,24700,0
20230605,185000,2381431050,24700,24700,24700,24700,0
20230605,184900,2381431050,24700,24700,24700,24700,0
20230605,184800,2381431050,24700,24700,24700,24700,0
20230605,184700,2381431050,24700,24700,24700,24700,0
20230605,184600,2381431050,24700,24700,24700,24700,0
20230605,184500,2381431050,24700,24700,24700,24700,0
20230605,184400,2381431050,24700,24700,24700,24700,0
20230605,184300,2381431050,24700,24700,24700,24700,0
20230605,184200,2381431050,24700,24700,24700,24700,0
20230605,184100,2381431050,24700,24700,24700,24700,0
20230605,184000,2381431050,24700,24700,24700,24700,0
20230605,183900,2381431050,24700,24700,24700,24700,0
20230605,183800,2381431050,24700,24700,24700,24700,0
20230605,183700,2381431050,24700,24700,24700,24700,0
20230605,183600,2381431050,24700,24700,24700,24700,0
20230605,183500,2381431050,24700,24700,24700,24700,0
20230605,183400,2381431050,24700,24700,24700,24700,1252
20230605,183300,2381431050,24700,24700,24700,24700,0
20230605,183200,2381431050,24700,24700,24700,24700,0
20230605,183100,2381431050,24700,24700,24700,24700,0
20230605,183000,2381431050,24700,24700,24700,24700,0
20230605,182900,2381431050,24700,24700,24700,24700,0
20230605,182800,2381431050,24700,24700,24700,24700,0
20230605,182700,2381431050,24700,24700,24700,24700,0
20230605,182600,2381431050,24700,24700,24700,24700,0
20230605,182500,2381431050,24700,24700,24700,24700,0
20230605,182400,2381431050,24700,24700,24700,24700,0
20230605,182300,2381431050,24700,24700,24700,24700,0
20230605,182200,2381431050,24700,24700,24700,24700,0
20230605,182100,2381431050,24700,24700,24700,24700,0
20230605,182000,2381431050,24700,24700,24700,24700,0
20230605,181900,2381431050,24700,24700,24700,24700,0
20230605,181800,2381431050,24700,24700,24700,24700,0
20230605,181700,2381431050,24700,24700,24700,24700,0
20230605,181600,2381431050,24700,24700,24700,24700,0
20230605,181500,2381431050,24700,24700,24700,24700,0
20230605,181400,2381431050,24700,24700,24700,24700,0
20230605,181300,2381431050,24700,24700,24700,24700,0
20230605,181200,2381431050,24700,24700,24700,24700,0
20230605,181100,2381431050,24700,24700,24700,24700,0
20230605,181000,2381431050,24700,24700,24700,24700,0
20230605,180900,2381431050,24700,24700,24700,24700,0
20230605,180800,2381431050,24700,24700,24700,24700,0
20230605,180700,2381431050,24700,24700,24700,24700,0
20230605,180600,2381431050,24700,24700,24700,24700,0
20230605,180500,2381431050,24700,24700,24700,24700,0
20230605,180400,2381431050,24700,24700,24700,24700,1252
20230605,180300,2381431050,24700,24700,24700,24700,0
20230605,180200,2381431050,24700,24700,24700,24700,0
20230605,180100,2381431050,24700,24700,24700,24700,0
20230605,180000,2381431050,24700,24700,24700,24700,0
20230605,175900,2381431050,24700,24700,24700,24700,0
20230605,175800,2381431050,24700,24700,24700,24700,0
20230605,175700,2381431050,24700,24700,24700,24700,0
20230605,175600,2381431050,24700,24700,24700,24700,0
20230605,175500,2381431050,24700,24700,24700,24700,0
20230605,175400,2381431050,24700,24700,24700,24700,0
20230605,175300,2381431050,24700,24700,24700,24700,0
20230605,175200,2381431050,24700,24700,24700,24700,0
20230605,175100,2381431050,24700,24700,24700,24700,0
20230605,175000,2381431050,24700,24700,24700,24700,0
20230605,174900,2381431050,24700,24700,24700,24700,0
20230605,174800,2381431050,24700,24700,24700,24700,0
20230605,174700,2381431050,24700,24700,24700,24700,0
20230605,174600,2381431050,24700,24700,24700,24700,0
20230605,174500,2381431050,24700,24700,24700,24700,0
20230605,174400,2381431050,24700,24700,24700,24700,0
20230605,174300,2381431050,24700,24700,24700,24700,0
20230605,174200,2381431050,24700,24700,24700,24700,0
20230605,174100,2381431050,24700,24700,24700,24700,0
20230605,174000,2381431050,24700,24700,24700,24700,0
20230605,173900,2381431050,24700,24700,24700,24700,0
20230605,173800,2381431050,24700,24700,24700,24700,0
20230605,173700,2381431050,24700,24700,24700,24700,0
20230605,173600,2381431050,24700,24700,24700,24700,0
20230605,173500,2381431050,24700,24700,24700,24700,0
20230605,173400,2381431050,24700,24700,24700,24700,1252
20230605,173300,2381431050,24700,24700,24700,24700,0
20230605,173200,2381431050,24700,24700,24700,24700,0
20230605,173100,2381431050,24700,24700,24700,24700,0
20230605,173000,2381431050,24700,24700,24700,24700,0
20230605,172900,2381431050,24700,24700,24700,24700,0
20230605,172800,2381431050,24700,24700,24700,24700,0
20230605,172700,2381431050,24700,24700,24700,24700,0
20230605,172600,2381431050,24700,24700,24700,24700,0
20230605,172500,2381431050,24700,24700,24700,24700,0
20230605,172400,2381431050,24700,24700,24700,24700,0
20230605,172300,2381431050,24700,24700,24700,24700,0
20230605,172200,2381431050,24700,24700,24700,24700,0
20230605,172100,2381431050,24700,24700,24700,24700,0
20230605,172000,2381431050,24700,24700,24700,24700,0
20230605,171900,2381431050,24700,24700,24700,24700,0
20230605,171800,2381431050,24700,24700,24700,24700,0
20230605,171700,2381431050,24700,24700,24700,24700,0
20230605,171600,2381431050,24700,24700,24700,24700,0
20230605,171500,2381431050,24700,24700,24700,24700,0
20230605,171400,2381431050,24700,24700,24700,24700,0
20230605,171300,2381431050,24700,24700,24700,24700,0
20230605,171200,2381431050,24700,24700,24700,24700,0
20230605,171100,2381431050,24700,24700,24700,24700,0
20230605,171000,2381431050,24700,24700,24700,24700,0
20230605,170900,2381431050,24700,24700,24700,24700,0
20230605,170800,2381431050,24700,24700,24700,24700,0
20230605,170700,2381431050,24700,24700,24700,24700,0
20230605,170600,2381431050,24700,24700,24700,24700,0
20230605,170500,2381431050,24700,24700,24700,24700,0
20230605,170400,2381431050,24700,24700,24700,24700,1252
20230605,170300,2381431050,24700,24700,24700,24700,0
20230605,170200,2381431050,24700,24700,24700,24700,0
20230605,170100,2381431050,24700,24700,24700,24700,0
20230605,170000,2381431050,24700,24700,24700,24700,0
20230605,165900,2381431050,24700,24700,24700,24700,0
20230605,165800,2381431050,24700,24700,24700,24700,0
20230605,165700,2381431050,24700,24700,24700,24700,0
20230605,165600,2381431050,24700,24700,24700,24700,0
20230605,165500,2381431050,24700,24700,24700,24700,0
20230605,165400,2381431050,24700,24700,24700,24700,0
20230605,165300,2381431050,24700,24700,24700,24700,0
20230605,165200,2381431050,24700,24700,24700,24700,0
20230605,165100,2381431050,24700,24700,24700,24700,0
20230605,165000,2381431050,24700,24700,24700,24700,0
20230605,164900,2381431050,24700,24700,24700,24700,0
20230605,164800,2381431050,24700,24700,24700,24700,0
20230605,164700,2381431050,24700,24700,24700,24700,0
20230605,164600,2381431050,24700,24700,24700,24700,0
20230605,164500,2381431050,24700,24700,24700,24700,0
20230605,164400,2381431050,24700,24700,24700,24700,0
20230605,164300,2381431050,24700,24700,24700,24700,0
20230605,164200,2381431050,24700,24700,24700,24700,0
20230605,164100,2381431050,24700,24700,24700,24700,0
20230605,164000,2381431050,24700,24700,24700,24700,0
20230605,163900,2381431050,24700,24700,24700,24700,0
20230605,163800,2381431050,24700,24700,24700,24700,0
20230605,163700,2381431050,24700,24700,24700,24700,0
20230605,163600,2381431050,24700,24700,24700,24700,0
20230605,163500,2381431050,24700,24700,24700,24700,0
20230605,163400,2381431050,24700,24700,24700,24700,1252
20230605,163300,2381431050,24700,24700,24700,24700,0
20230605,163200,2381431050,24700,24700,24700,24700,0
20230605,163100,2381431050,24700,24700,24700,24700,0
20230605,163000,2381431050,24700,24700,24700,24700,0
20230605,162900,2381431050,24700,24700,24700,24700,0
20230605,162800,2381431050,24700,24700,24700,24700,0
20230605,162700,2381431050,24700,24700,24700,24700,0
20230605,162600,2381431050,24700,24700,24700,24700,0
20230605,162500,2381431050,24700,24700,24700,24700,0
20230605,162400,2381431050,24700,24700,24700,24700,0
20230605,162300,2381431050,24700,24700,24700,24700,0
20230605,162200,2381431050,24700,24700,24700,24700,0
20230605,162100,2381431050,24700,24700,24700,24700,0
20230605,162000,2381431050,24700,24700,24700,24700,0
20230605,161900,2381431050,24700,24700,24700,24700,0
20230605,161800,2381431050,24700,24700,24700,24700,0
20230605,161700,2381431050,24700,24700,24700,24700,0
20230605,161600,2381431050,24700,24700,24700,24700,0
20230605,161500,2381431050,24700,24700,24700,24700,0
20230605,161400,2381431050,24700,24700,24700,24700,0
20230605,161300,2381431050,24700,24700,24700,24700,0
20230605,161200,2381431050,24700,24700,24700,24700,0
20230605,161100,2381431050,24700,24700,24700,24700,0
20230605,161000,2381431050,24700,24700,24700,24700,0
20230605,160900,2381431050,24700,24700,24700,24700,0
20230605,160800,2381431050,24700,24700,24700,24700,0
20230605,160700,2381431050,24700,24700,24700,24700,0
20230605,160600,2381431050,24700,24700,24700,24700,0
20230605,160500,2381431050,24700,24700,24700,24700,0
20230605,160400,2381431050,24700,24700,24700,24700,1252
20230605,160300,2381431050,24700,24700,24700,24700,0
20230605,160200,2381431050,24700,24700,24700,24700,0
20230605,160100,2381431050,24700,24700,24700,24700,0
20230605,160000,2381431050,24700,24700,24700,24700,0
20230605,155900,2381431050,24700,24700,24700,24700,0
20230605,155800,2381431050,24700,24700,24700,24700,0
20230605,155700,2381431050,24700,24700,24700,24700,0
20230605,155600,2381431050,24700,24700,24700,24700,0
20230605,155500,2381431050,24700,24700,24700,24700,0
20230605,155400,2381431050,24700,24700,24700,24700,0
20230605,155300,2381431050,24700,24700,24700,24700,0
20230605,155200,2381431050,24700,24700,24700,24700,0
20230605,155100,2381431050,24700,24700,24700,24700,0
20230605,155000,2381431050,24700,24700,24700,24700,0
20230605,154900,2381431050,24700,24700,24700,24700,0
20230605,154800,2381431050,24700,24700,24700,24700,0
20230605,154700,2381431050,24700,24700,24700,24700,0
20230605,154600,2381431050,24700,24700,24700,24700,0
20230605,154500,2381431050,24700,24700,24700,24700,0
20230605,154400,2381431050,24700,24700,24700,24700,0
20230605,154300,2381431050,24700,24700,24700,24700,0
20230605,154200,2381431050,24700,24700,24700,24700,0
20230605,154100,2381431050,24700,24700,24700,24700,0
20230605,154000,2381431050,24700,24700,24700,24700,0
20230605,153900,2381431050,24700,24700,24700,24700,0
20230605,153800,2381431050,24700,24700,24700,24700,0
20230605,153700,2381431050,24700,24700,24700,24700,0
20230605,153600,2381431050,24700,24700,24700,24700,0
20230605,153500,2381431050,24700,24700,24700,24700,0
20230605,153400,2381431050,24700,24700,24700,24700,1252
20230605,153300,2381431050,24700,24700,24700,24700,0
20230605,153200,2381431050,24700,24700,24700,24700,0
20230605,153100,2381431050,24700,24700,24700,24700,0
20230605,153000,2381431050,24700,24700,24700,24700,1252
20230605,152900,2350506650,24700,24700,24700,24700,0
20230605,152800,2350506650,24700,24700,24700,24700,0
20230605,152700,2350506650,24700,24700,24700,24700,0
20230605,152600,2350506650,24700,24700,24700,24700,0
20230605,152500,2350506650,24700,24700,24700,24700,0
20230605,152400,2350506650,24700,24700,24700,24700,0
20230605,152300,2350506650,24700,24700,24700,24700,0
20230605,152200,2350506650,24700,24700,24700,24700,0
20230605,152100,2350506650,24700,24700,24700,24700,0
20230605,152000,2350506650,24700,24700,24700,24700,0
20230605,151900,2350506650,24700,24700,24750,24700,31
20230605,151800,2349740100,24750,24700,24750,24700,26
20230605,151700,2349096800,24750,24750,24750,24700,206
20230605,151600,2344004400,24700,24650,24700,24650,18
20230605,151500,2343560150,24700,24700,24700,24700,234
20230605,151400,2337780350,24650,24700,24700,24650,17
20230605,151300,2337360500,24700,24650,24700,24650,63
20230605,151200,2335807300,24650,24650,24700,24650,151
20230605,151100,2332080150,24700,24700,24700,24700,43
20230605,151000,2331018050,24700,24650,24700,24650,117
20230605,150900,2328133750,24700,24700,24700,24700,20
20230605,150800,2327639750,24700,24700,24700,24650,46
20230605,150700,2326503600,24700,24700,24700,24700,1
20230605,150600,2326478900,24700,24700,24750,24700,357
20230605,150500,2317660700,24750,24750,24750,24700,120
20230605,150400,2314694450,24750,24750,24750,24750,215
20230605,150300,2309373200,24800,24750,24800,24750,18
20230605,150200,2308927550,24800,24800,24800,24800,0
20230605,150100,2308927550,24800,24800,24850,24750,25
20230605,150000,2308307100,24850,24800,24850,24800,30
20230605,145900,2307561700,24850,24800,24850,24800,75
20230605,145800,2305698600,24800,24800,24800,24800,50
20230605,145700,2304458600,24800,24800,24800,24800,3
20230605,145600,2304384200,24750,24750,24750,24750,76
20230605,145500,2302503200,24750,24750,24750,24750,0
20230605,145400,2302503200,24750,24750,24750,24750,40
20230605,145300,2301513200,24750,24700,24750,24700,248
20230605,145200,2295380200,24750,24800,24800,24650,1115
20230605,145100,2267747950,24800,24650,24800,24650,787
20230605,145000,2248340600,24650,24750,24800,24650,390
20230605,144900,2238715700,24700,24750,24750,24700,366
20230605,144800,2229668600,24750,24750,24750,24750,187
20230605,144700,2225040350,24750,24750,24750,24700,37
20230605,144600,2224126050,24700,24700,24700,24700,21
20230605,144500,2223607350,24700,24700,24700,24700,0
20230605,144400,2223607350,24700,24700,24750,24700,248
20230605,144300,2217481600,24700,24700,24700,24700,6
20230605,144200,2217333400,24700,24700,24700,24700,600
20230605,144100,2202513400,24750,24750,24750,24750,3
20230605,144000,2202439150,24750,24750,24750,24700,222
20230605,143900,2196954300,24750,24750,24750,24750,20
20230605,143800,2196459300,24750,24750,24750,24700,111
20230605,143700,2193712200,24750,24750,24750,24750,90
20230605,143600,2191484700,24750,24700,24750,24700,211
20230605,143500,2186262550,24750,24750,24750,24750,10
20230605,143400,2186015050,24750,24750,24750,24750,60
20230605,143300,2184530050,24850,24800,24850,24800,618
20230605,143200,2169198100,24800,24800,24800,24800,81
20230605,143100,2167189300,24800,24800,24800,24800,49
20230605,143000,2165974100,24800,24700,24800,24700,292
20230605,142900,2158757500,24750,24800,24800,24750,366
20230605,142800,2149698950,24800,24800,24800,24800,3
20230605,142700,2149624550,24750,24750,24750,24750,0
20230605,142600,2149624550,24750,24850,24850,24750,551
20230605,142500,2135966800,24850,24850,24850,24850,5
20230605,142400,2135842550,24900,24850,24900,24850,87
20230605,142300,2133680550,24900,24850,24900,24850,9
20230605,142200,2133456850,24900,24900,24900,24900,12
20230605,142100,2133158050,24850,24850,24900,24850,123
20230605,142000,2130097500,24900,24850,24900,24850,35
20230605,141900,2129227700,24850,24850,24900,24850,345
20230605,141800,2120654200,24850,24850,24850,24850,11
20230605,141700,2120380850,24850,24850,24850,24800,111
20230605,141600,2117625750,24850,24850,24850,24850,0
20230605,141500,2117625750,24850,24800,24850,24800,244
20230605,141400,2111564200,24800,24850,24850,24800,34
20230605,141300,2110720850,24850,24800,24850,24800,135
20230605,141200,2107372650,24800,24800,24800,24800,541
20230605,141100,2093955850,24800,24750,24800,24750,73
20230605,141000,2092148900,24750,24800,24800,24750,201
20230605,140900,2087169600,24800,24800,24800,24800,3
20230605,140800,2087095200,24800,24800,24800,24800,0
20230605,140700,2087095200,24800,24800,24800,24800,20
20230605,140600,2086599200,24800,24750,24800,24750,103
20230605,140500,2084049800,24750,24800,24800,24750,71
20230605,140400,2082289200,24750,24750,24800,24750,12
20230605,140300,2081992150,24800,24800,24800,24800,143
20230605,140200,2078445750,24800,24800,24800,24800,1
20230605,140100,2078420950,24750,24750,24750,24750,10
20230605,140000,2078173450,24800,24800,24800,24800,3
20230605,135900,2078099050,24800,24800,24800,24800,0
20230605,135800,2078099050,24800,24800,24800,24800,24
20230605,135700,2077503850,24800,24800,24800,24800,0
20230605,135600,2077503850,24800,24750,24800,24750,658
20230605,135500,2061210900,24800,24750,24800,24750,10
20230605,135400,2060963250,24800,24800,24800,24800,80
20230605,135300,2058979250,24800,24800,24800,24800,214
20230605,135200,2053672050,24800,24750,24800,24750,142
20230605,135100,2050150900,24800,24800,24800,24800,0
20230605,135000,2050150900,24800,24800,24800,24750,40
20230605,134900,2049160650,24800,24800,24800,24800,0
20230605,134800,2049160650,24800,24800,24800,24750,64
20230605,134700,2047574100,24750,24800,24800,24750,4
20230605,134600,2047474950,24800,24750,24800,24750,225
20230605,134500,2041906150,24750,24800,24850,24750,86
20230605,134400,2039773200,24850,24850,24850,24800,421
20230605,134300,2029331550,24850,24850,24850,24850,180
20230605,134200,2024858550,24850,24850,24850,24850,100
20230605,134100,2022373550,24850,24850,24850,24850,24
20230605,134000,2021777150,24850,24800,24850,24800,278
20230605,133900,2014882700,24800,24850,24850,24800,83
20230605,133800,2012820650,24850,24800,24850,24800,23
20230605,133700,2012250150,24800,24800,24800,24800,25
20230605,133600,2011630150,24900,24950,24950,24900,625
20230605,133500,1996062950,24950,24950,24950,24950,193
20230605,133400,1991247600,24950,24950,24950,24900,519
20230605,133300,1978298600,24950,24700,24950,24700,6029
20230605,133200,1828281600,24700,24700,24700,24700,34
20230605,133100,1827441800,24700,24700,24700,24700,3
20230605,133000,1827367700,24650,24650,24650,24650,0
20230605,132900,1827367700,24650,24700,24700,24650,520
20230605,132800,1814523750,24700,24750,24750,24700,19
20230605,132700,1814054300,24750,24750,24750,24750,1
20230605,132600,1814029550,24700,24700,24700,24700,11
20230605,132500,1813757850,24750,24750,24750,24700,15
20230605,132400,1813387100,24750,24750,24750,24750,2
20230605,132300,1813337600,24750,24750,24750,24700,332
20230605,132200,1805127200,24750,24700,24750,24700,8
20230605,132100,1804929450,24700,24700,24700,24700,1
20230605,132000,1804904750,24750,24750,24750,24750,3
20230605,131900,1804830500,24700,24700,24700,24700,40
20230605,131800,1803842500,24700,24700,24700,24700,0
20230605,131700,1803842500,24700,24750,24750,24700,124
20230605,131600,1800779500,24750,24750,24750,24750,0
20230605,131500,1800779500,24750,24750,24750,24750,0
20230605,131400,1800779500,24750,24750,24750,24750,3
20230605,131300,1800705250,24750,24750,24750,24750,70
20230605,131200,1798972750,24750,24750,24750,24750,1
20230605,131100,1798948000,24750,24750,24750,24700,56
20230605,131000,1797562500,24750,24750,24750,24750,46
20230605,130900,1796424000,24700,24800,24800,24700,613
20230605,130800,1781251950,24800,24800,24800,24800,101
20230605,130700,1778747150,24800,24800,24800,24800,0
20230605,130600,1778747150,24800,24750,24800,24750,170
20230605,130500,1774539500,24800,24800,24800,24800,1
20230605,130400,1774514700,24800,24800,24800,24800,0
20230605,130300,1774514700,24800,24800,24800,24800,3
20230605,130200,1774440300,24750,24750,24750,24750,101
20230605,130100,1771940550,24800,24800,24800,24800,3
20230605,130000,1771866150,24750,24750,24750,24750,0
20230605,125900,1771866150,24750,24750,24800,24750,19
20230605,125800,1771395850,24800,24800,24800,24800,8
20230605,125700,1771197450,24750,24750,24750,24750,15
20230605,125600,1770826200,24800,24800,24800,24800,0
20230605,125500,1770826200,24800,24800,24800,24800,3
20230605,125400,1770751800,24800,24800,24800,24800,0
20230605,125300,1770751800,24800,24800,24800,24800,0
20230605,125200,1770751800,24800,24800,24800,24800,3
20230605,125100,1770677400,24800,24800,24800,24800,426
20230605,125000,1760112600,24800,24800,24800,24800,364
20230605,124900,1751085400,24800,24750,24800,24750,64
20230605,124800,1749498250,24750,24750,24750,24750,41
20230605,124700,1748483500,24800,24800,24800,24800,13
20230605,124600,1748161100,24750,24750,24750,24750,7
20230605,124500,1747987850,24800,24800,24800,24800,100
20230605,124400,1745507850,24800,24800,24800,24800,3
20230605,124300,1745433450,24750,24750,24750,24750,0
20230605,124200,1745433450,24750,24800,24800,24750,53
20230605,124100,1744121550,24750,24750,24750,24750,1
20230605,124000,1744096800,24750,24750,24750,24750,100
20230605,123900,1741621800,24800,24800,24800,24800,9
20230605,123800,1741398600,24750,24750,24750,24750,0
20230605,123700,1741398600,24750,24750,24750,24750,135
20230605,123600,1738057350,24750,24750,24750,24750,79
20230605,123500,1736102100,24750,24750,24750,24750,84
20230605,123400,1734023100,24750,24750,24750,24750,0
20230605,123300,1734023100,24750,24700,24750,24700,53
20230605,123200,1732713850,24700,24700,24700,24700,0
20230605,123100,1732713850,24700,24750,24750,24700,34
20230605,123000,1731873900,24750,24750,24750,24750,0
20230605,122900,1731873900,24750,24750,24750,24750,1
20230605,122800,1731849150,24750,24750,24750,24750,3
20230605,122700,1731774900,24700,24700,24700,24700,50
20230605,122600,1730539900,24700,24750,24750,24700,51
20230605,122500,1729277700,24750,24750,24750,24700,451
20230605,122400,1718132850,24750,24750,24750,24750,0
20230605,122300,1718132850,24750,24750,24750,24750,3
20230605,122200,1718058600,24750,24750,24750,24750,19
20230605,122100,1717588350,24750,24750,24750,24750,462
20230605,122000,1706153850,24800,24800,24800,24800,3
20230605,121900,1706079450,24750,24750,24750,24750,40
20230605,121800,1705089450,24800,24800,24800,24800,0
20230605,121700,1705089450,24800,24800,24800,24800,98
20230605,121600,1702659050,24800,24800,24800,24800,5
20230605,121500,1702535050,24800,24700,24800,24700,128
20230605,121400,1699366550,24750,24700,24750,24700,125
20230605,121300,1696276900,24700,24700,24700,24700,30
20230605,121200,1695535900,24700,24700,24700,24700,113
20230605,121100,1692744800,24650,24650,24650,24650,2
20230605,121000,1692695500,24700,24700,24700,24700,31
20230605,120900,1691929800,24700,24700,24700,24700,81
20230605,120800,1689929100,24650,24700,24700,24650,176
20230605,120700,1685590650,24700,24700,24700,24700,2
20230605,120600,1685541250,24700,24700,24700,24700,3
20230605,120500,1685467150,24700,24700,24700,24700,7
20230605,120400,1685294250,24700,24700,24700,24700,156
20230605,120300,1681441050,24700,24700,24700,24700,0
20230605,120200,1681441050,24700,24700,24700,24700,55
20230605,120100,1680082550,24650,24700,24700,24650,54
20230605,120000,1678749150,24700,24700,24700,24700,0
20230605,115900,1678749150,24700,24700,24700,24700,40
20230605,115800,1677761150,24700,24700,24700,24700,8
20230605,115700,1677563550,24700,24650,24700,24650,66
20230605,115600,1675935400,24650,24700,24700,24650,11
20230605,115500,1675663750,24700,24700,24700,24700,3
20230605,115400,1675589650,24650,24650,24650,24650,0
20230605,115300,1675589650,24650,24700,24700,24650,89
20230605,115200,1673394300,24700,24700,24700,24700,10
20230605,115100,1673147300,24650,24650,24650,24650,227
20230605,115000,1667551750,24650,24600,24650,24600,424
20230605,114900,1657121150,24600,24600,24600,24600,95
20230605,114800,1654784150,24600,24600,24600,24600,0
20230605,114700,1654784150,24600,24650,24650,24600,4
20230605,114600,1654685600,24600,24600,24600,24600,50
20230605,114500,1653455600,24600,24650,24650,24600,55
20230605,114400,1652101950,24650,24650,24650,24650,0
20230605,114300,1652101950,24650,24650,24650,24650,0
20230605,114200,1652101950,24650,24650,24650,24650,3
20230605,114100,1652028000,24600,24600,24600,24600,50
20230605,114000,1650798000,24650,24650,24650,24650,60
20230605,113900,1649319000,24650,24650,24650,24650,161
20230605,113800,1645350350,24650,24650,24650,24650,0
20230605,113700,1645350350,24650,24650,24650,24650,0
20230605,113600,1645350350,24650,24650,24650,24650,3
20230605,113500,1645276400,24650,24650,24650,24650,0
20230605,113400,1645276400,24650,24650,24650,24650,231
20230605,113300,1639582250,24650,24650,24650,24650,10
20230605,113200,1639335750,24650,24650,24650,24650,3
20230605,113100,1639261800,24650,24600,24650,24600,123
20230605,113000,1636235250,24650,24650,24650,24650,1
20230605,112900,1636210600,24650,24650,24650,24650,0
20230605,112800,1636210600,24650,24650,24650,24650,0
20230605,112700,1636210600,24650,24650,24650,24650,172
20230605,112600,1631970800,24650,24650,24650,24650,0
20230605,112500,1631970800,24650,24650,24650,24650,13
20230605,112400,1631650350,24650,24600,24650,24600,101
20230605,112300,1629165700,24650,24650,24650,24650,1
20230605,112200,1629141050,24650,24650,24650,24650,4
20230605,112100,1629042450,24650,24650,24650,24650,0
20230605,112000,1629042450,24650,24650,24650,24650,3
20230605,111900,1628968500,24650,24650,24650,24650,873
20230605,111800,1607449050,24700,24700,24700,24700,311
20230605,111700,1599767350,24700,24700,24700,24700,0
20230605,111600,1599767350,24700,24700,24700,24700,90
20230605,111500,1597544350,24700,24700,24700,24700,44
20230605,111400,1596457550,24700,24700,24700,24700,70
20230605,111300,1594728550,24700,24700,24700,24700,8
20230605,111200,1594530950,24700,24700,24700,24700,50
20230605,111100,1593295950,24700,24700,24700,24700,3
20230605,111000,1593221850,24700,24700,24700,24700,47
20230605,110900,1592060950,24700,24700,24700,24700,255
20230605,110800,1585762450,24700,24700,24700,24700,0
20230605,110700,1585762450,24700,24700,24700,24700,50
20230605,110600,1584527450,24650,24650,24650,24650,43
20230605,110500,1583467500,24650,24650,24700,24650,12
20230605,110400,1583171450,24700,24700,24700,24700,400
20230605,110300,1573291450,24650,24650,24650,24650,0
20230605,110200,1573291450,24650,24650,24650,24650,4
20230605,110100,1573192850,24650,24650,24650,24650,115
20230605,110000,1570358100,24650,24650,24650,24650,99
20230605,105900,1567917750,24600,24650,24650,24600,90
20230605,105800,1565701250,24600,24550,24600,24550,193
20230605,105700,1560957950,24550,24550,24550,24550,21
20230605,105600,1560442400,24550,24550,24550,24550,3
20230605,105500,1560368750,24500,24500,24500,24500,20
20230605,105400,1559878750,24500,24500,24500,24500,2
20230605,105300,1559829750,24500,24500,24500,24500,306
20230605,105200,1552332750,24500,24500,24500,24500,197
20230605,105100,1547506250,24500,24550,24550,24500,199
20230605,105000,1542622900,24550,24550,24550,24550,90
20230605,104900,1540413400,24550,24550,24550,24550,493
20230605,104800,1528310250,24600,24550,24600,24550,45
20230605,104700,1527205250,24500,24500,24500,24500,200
20230605,104600,1522305250,24500,24500,24500,24500,124
20230605,104500,1519267250,24500,24550,24550,24500,315
20230605,104400,1511549300,24550,24550,24550,24550,2730
20230605,104300,1444527800,24550,24600,24600,24550,74
20230605,104200,1442711050,24600,24600,24600,24600,1564
20230605,104100,1404236650,24600,24600,24600,24600,0
20230605,104000,1404236650,24600,24600,24600,24600,359
20230605,103900,1395405250,24650,24650,24650,24650,7
20230605,103800,1395232700,24650,24650,24650,24650,82
20230605,103700,1393211400,24650,24650,24650,24650,36
20230605,103600,1392324000,24650,24650,24650,24650,200
20230605,103500,1387394000,24600,24650,24650,24600,1687
20230605,103400,1345809500,24700,24700,24700,24700,0
20230605,103300,1345809500,24700,24700,24700,24700,1
20230605,103200,1345784800,24700,24700,24700,24700,22
20230605,103100,1345241400,24650,24700,24700,24650,510
20230605,103000,1332662400,24700,24700,24700,24700,0
20230605,102900,1332662400,24700,24700,24700,24700,59
20230605,102800,1331205100,24700,24700,24700,24700,1
20230605,102700,1331180400,24700,24700,24700,24700,162
20230605,102600,1327179000,24700,24700,24700,24700,148
20230605,102500,1323523400,24700,24700,24700,24700,0
20230605,102400,1323523400,24700,24700,24700,24700,399
20230605,102300,1313668100,24700,24700,24700,24700,100
20230605,102200,1311198100,24700,24700,24700,24700,11
20230605,102100,1310926400,24750,24750,24750,24700,43
20230605,102000,1309864200,24700,24700,24700,24700,7
20230605,101900,1309691300,24700,24700,24700,24700,80
20230605,101800,1307715300,24750,24700,24750,24700,46
20230605,101700,1306578050,24700,24700,24700,24700,16
20230605,101600,1306182850,24700,24700,24700,24700,0
20230605,101500,1306182850,24700,24700,24700,24700,10
20230605,101400,1305935850,24700,24700,24750,24700,195
20230605,101300,1301119300,24700,24750,24750,24700,135
20230605,101200,1297784750,24750,24750,24750,24750,5
20230605,101100,1297661000,24750,24750,24750,24750,0
20230605,101000,1297661000,24750,24750,24750,24750,6
20230605,100900,1297512500,24750,24750,24750,24750,29
20230605,100800,1296794750,24750,24800,24800,24750,2
20230605,100700,1296745200,24800,24800,24800,24750,30
20230605,100600,1296001450,24800,24800,24800,24800,66
20230605,100500,1294364650,24800,24700,24800,24700,92
20230605,100400,1292090050,24800,24800,24800,24800,30
20230605,100300,1291346050,24650,24800,24800,24650,82
20230605,100200,1289322600,24800,24800,24800,24800,11
20230605,100100,1289049800,24800,24750,24800,24750,500
20230605,100000,1276653450,24750,24750,24750,24750,111
20230605,095900,1273906200,24750,24750,24750,24750,102
20230605,095800,1271381700,24650,24750,24750,24650,3339
20230605,095700,1188931000,24750,24750,24750,24750,201
20230605,095600,1183956250,24750,24700,24750,24700,399
20230605,095500,1174081200,24700,24700,24700,24700,196
20230605,095400,1169240000,24700,24700,24750,24700,138
20230605,095300,1165824600,24700,24700,24700,24700,362
20230605,095200,1156883200,24750,24750,24750,24750,152
20230605,095100,1153121200,24750,24750,24750,24750,366
20230605,095000,1144062700,24750,24750,24750,24750,253
20230605,094900,1137800950,24800,24750,24800,24700,178
20230605,094800,1133398500,24750,24750,24750,24750,140
20230605,094700,1129933500,24800,24750,24800,24700,855
20230605,094600,1108772650,24750,24750,24750,24750,1
20230605,094500,1108747900,24700,24750,24750,24700,577
20230605,094400,1094488350,24750,24750,24750,24750,93
20230605,094300,1092186600,24750,24750,24750,24750,260
20230605,094200,1085751600,24750,24750,24750,24700,123
20230605,094100,1082707400,24700,24700,24700,24700,167
20230605,094000,1078582500,24650,24650,24650,24650,426
20230605,093900,1068081600,24650,24700,24700,24650,129
20230605,093800,1064901350,24700,24700,24700,24650,125
20230605,093700,1061819350,24700,24750,24750,24700,80
20230605,093600,1059843000,24750,24700,24750,24700,107
20230605,093500,1057199500,24700,24750,24750,24700,27
20230605,093400,1056531950,24700,24700,24700,24700,12
20230605,093300,1056235550,24750,24650,24750,24650,491
20230605,093200,1044125850,24650,24650,24650,24650,12
20230605,093100,1043830050,24700,24700,24750,24700,314
20230605,093000,1036074100,24700,24600,24700,24600,1369
20230605,092900,1002274450,24650,24650,24650,24600,617
20230605,092800,987065450,24650,24600,24700,24600,806
20230605,092700,967159400,24700,24700,24700,24600,1425
20230605,092600,932058850,24600,24750,24750,24600,939
20230605,092500,908913700,24700,24750,24750,24700,1022
20230605,092400,883660250,24750,24800,24800,24750,1171
20230605,092300,854655200,24800,24800,24800,24800,684
20230605,092200,837692000,24850,24900,24900,24850,1128
20230605,092100,809655700,24900,24900,25000,24900,3219
20230605,092000,729312200,24900,24800,24950,24800,2443
20230605,091900,668515250,24800,24750,24800,24750,553
20230605,091800,654825900,24750,24850,24850,24750,667
20230605,091700,638274750,24850,24850,24900,24850,1673
20230605,091600,596619800,24850,24850,24950,24850,1694
20230605,091500,554434650,24850,24750,24850,24700,1305
20230605,091400,522051100,24700,24650,24800,24600,703
20230605,091300,504679400,24650,24600,24650,24550,855
20230605,091200,483627750,24550,24500,24550,24450,1374
20230605,091100,449969600,24550,24600,24600,24550,1076
20230605,091000,423536250,24600,24650,24650,24600,521
20230605,090900,410718150,24600,24600,24600,24600,181
20230605,090800,406265550,24650,24600,24650,24600,1178
20230605,090700,377285650,24600,24650,24700,24600,317
20230605,090600,369481150,24650,24650,24650,24600,398
20230605,090500,359675850,24600,24700,24700,24600,2123
20230605,090400,307400200,24700,24700,24750,24650,1472
20230605,090300,271016600,24650,24750,24800,24650,4026
20230605,090200,171445450,24800,24800,24800,24750,1694
20230605,090100,129467400,24800,24750,24850,24750,1091
20230605,090000,102430300,24750,24700,24950,24600,4138