KissMeData/018250/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,213400,678621400,22200,22200,22200,22200,500
20230601,213300,678621400,22200,22200,22200,22200,0
20230601,213200,678621400,22200,22200,22200,22200,0
20230601,213100,678621400,22200,22200,22200,22200,0
20230601,213000,678621400,22200,22200,22200,22200,0
20230601,212900,678621400,22200,22200,22200,22200,0
20230601,212800,678621400,22200,22200,22200,22200,0
20230601,212700,678621400,22200,22200,22200,22200,0
20230601,212600,678621400,22200,22200,22200,22200,0
20230601,212500,678621400,22200,22200,22200,22200,0
20230601,212400,678621400,22200,22200,22200,22200,0
20230601,212300,678621400,22200,22200,22200,22200,0
20230601,212200,678621400,22200,22200,22200,22200,0
20230601,212100,678621400,22200,22200,22200,22200,0
20230601,212000,678621400,22200,22200,22200,22200,0
20230601,211900,678621400,22200,22200,22200,22200,0
20230601,211800,678621400,22200,22200,22200,22200,0
20230601,211700,678621400,22200,22200,22200,22200,0
20230601,211600,678621400,22200,22200,22200,22200,0
20230601,211500,678621400,22200,22200,22200,22200,0
20230601,211400,678621400,22200,22200,22200,22200,0
20230601,211300,678621400,22200,22200,22200,22200,0
20230601,211200,678621400,22200,22200,22200,22200,0
20230601,211100,678621400,22200,22200,22200,22200,0
20230601,211000,678621400,22200,22200,22200,22200,0
20230601,210900,678621400,22200,22200,22200,22200,0
20230601,210800,678621400,22200,22200,22200,22200,0
20230601,210700,678621400,22200,22200,22200,22200,0
20230601,210600,678621400,22200,22200,22200,22200,0
20230601,210500,678621400,22200,22200,22200,22200,0
20230601,210400,678621400,22200,22200,22200,22200,500
20230601,210300,678621400,22200,22200,22200,22200,0
20230601,210200,678621400,22200,22200,22200,22200,0
20230601,210100,678621400,22200,22200,22200,22200,0
20230601,210000,678621400,22200,22200,22200,22200,0
20230601,205900,678621400,22200,22200,22200,22200,0
20230601,205800,678621400,22200,22200,22200,22200,0
20230601,205700,678621400,22200,22200,22200,22200,0
20230601,205600,678621400,22200,22200,22200,22200,0
20230601,205500,678621400,22200,22200,22200,22200,0
20230601,205400,678621400,22200,22200,22200,22200,0
20230601,205300,678621400,22200,22200,22200,22200,0
20230601,205200,678621400,22200,22200,22200,22200,0
20230601,205100,678621400,22200,22200,22200,22200,0
20230601,205000,678621400,22200,22200,22200,22200,0
20230601,204900,678621400,22200,22200,22200,22200,0
20230601,204800,678621400,22200,22200,22200,22200,0
20230601,204700,678621400,22200,22200,22200,22200,0
20230601,204600,678621400,22200,22200,22200,22200,0
20230601,204500,678621400,22200,22200,22200,22200,0
20230601,204400,678621400,22200,22200,22200,22200,0
20230601,204300,678621400,22200,22200,22200,22200,0
20230601,204200,678621400,22200,22200,22200,22200,0
20230601,204100,678621400,22200,22200,22200,22200,0
20230601,204000,678621400,22200,22200,22200,22200,0
20230601,203900,678621400,22200,22200,22200,22200,0
20230601,203800,678621400,22200,22200,22200,22200,0
20230601,203700,678621400,22200,22200,22200,22200,0
20230601,203600,678621400,22200,22200,22200,22200,0
20230601,203500,678621400,22200,22200,22200,22200,0
20230601,203400,678621400,22200,22200,22200,22200,500
20230601,203300,678621400,22200,22200,22200,22200,0
20230601,203200,678621400,22200,22200,22200,22200,0
20230601,203100,678621400,22200,22200,22200,22200,0
20230601,203000,678621400,22200,22200,22200,22200,0
20230601,202900,678621400,22200,22200,22200,22200,0
20230601,202800,678621400,22200,22200,22200,22200,0
20230601,202700,678621400,22200,22200,22200,22200,0
20230601,202600,678621400,22200,22200,22200,22200,0
20230601,202500,678621400,22200,22200,22200,22200,0
20230601,202400,678621400,22200,22200,22200,22200,0
20230601,202300,678621400,22200,22200,22200,22200,0
20230601,202200,678621400,22200,22200,22200,22200,0
20230601,202100,678621400,22200,22200,22200,22200,0
20230601,202000,678621400,22200,22200,22200,22200,0
20230601,201900,678621400,22200,22200,22200,22200,0
20230601,201800,678621400,22200,22200,22200,22200,0
20230601,201700,678621400,22200,22200,22200,22200,0
20230601,201600,678621400,22200,22200,22200,22200,0
20230601,201500,678621400,22200,22200,22200,22200,0
20230601,201400,678621400,22200,22200,22200,22200,0
20230601,201300,678621400,22200,22200,22200,22200,0
20230601,201200,678621400,22200,22200,22200,22200,0
20230601,201100,678621400,22200,22200,22200,22200,0
20230601,201000,678621400,22200,22200,22200,22200,0
20230601,200900,678621400,22200,22200,22200,22200,0
20230601,200800,678621400,22200,22200,22200,22200,0
20230601,200700,678621400,22200,22200,22200,22200,0
20230601,200600,678621400,22200,22200,22200,22200,0
20230601,200500,678621400,22200,22200,22200,22200,0
20230601,200400,678621400,22200,22200,22200,22200,500
20230601,200300,678621400,22200,22200,22200,22200,0
20230601,200200,678621400,22200,22200,22200,22200,0
20230601,200100,678621400,22200,22200,22200,22200,0
20230601,200000,678621400,22200,22200,22200,22200,0
20230601,195900,678621400,22200,22200,22200,22200,0
20230601,195800,678621400,22200,22200,22200,22200,0
20230601,195700,678621400,22200,22200,22200,22200,0
20230601,195600,678621400,22200,22200,22200,22200,0
20230601,195500,678621400,22200,22200,22200,22200,0
20230601,195400,678621400,22200,22200,22200,22200,0
20230601,195300,678621400,22200,22200,22200,22200,0
20230601,195200,678621400,22200,22200,22200,22200,0
20230601,195100,678621400,22200,22200,22200,22200,0
20230601,195000,678621400,22200,22200,22200,22200,0
20230601,194900,678621400,22200,22200,22200,22200,0
20230601,194800,678621400,22200,22200,22200,22200,0
20230601,194700,678621400,22200,22200,22200,22200,0
20230601,194600,678621400,22200,22200,22200,22200,0
20230601,194500,678621400,22200,22200,22200,22200,0
20230601,194400,678621400,22200,22200,22200,22200,0
20230601,194300,678621400,22200,22200,22200,22200,0
20230601,194200,678621400,22200,22200,22200,22200,0
20230601,194100,678621400,22200,22200,22200,22200,0
20230601,194000,678621400,22200,22200,22200,22200,0
20230601,193900,678621400,22200,22200,22200,22200,0
20230601,193800,678621400,22200,22200,22200,22200,0
20230601,193700,678621400,22200,22200,22200,22200,0
20230601,193600,678621400,22200,22200,22200,22200,0
20230601,193500,678621400,22200,22200,22200,22200,0
20230601,193400,678621400,22200,22200,22200,22200,500
20230601,193300,678621400,22200,22200,22200,22200,0
20230601,193200,678621400,22200,22200,22200,22200,0
20230601,193100,678621400,22200,22200,22200,22200,0
20230601,193000,678621400,22200,22200,22200,22200,0
20230601,192900,678621400,22200,22200,22200,22200,0
20230601,192800,678621400,22200,22200,22200,22200,0
20230601,192700,678621400,22200,22200,22200,22200,0
20230601,192600,678621400,22200,22200,22200,22200,0
20230601,192500,678621400,22200,22200,22200,22200,0
20230601,192400,678621400,22200,22200,22200,22200,0
20230601,192300,678621400,22200,22200,22200,22200,0
20230601,192200,678621400,22200,22200,22200,22200,0
20230601,192100,678621400,22200,22200,22200,22200,0
20230601,192000,678621400,22200,22200,22200,22200,0
20230601,191900,678621400,22200,22200,22200,22200,0
20230601,191800,678621400,22200,22200,22200,22200,0
20230601,191700,678621400,22200,22200,22200,22200,0
20230601,191600,678621400,22200,22200,22200,22200,0
20230601,191500,678621400,22200,22200,22200,22200,0
20230601,191400,678621400,22200,22200,22200,22200,0
20230601,191300,678621400,22200,22200,22200,22200,0
20230601,191200,678621400,22200,22200,22200,22200,0
20230601,191100,678621400,22200,22200,22200,22200,0
20230601,191000,678621400,22200,22200,22200,22200,0
20230601,190900,678621400,22200,22200,22200,22200,0
20230601,190800,678621400,22200,22200,22200,22200,0
20230601,190700,678621400,22200,22200,22200,22200,0
20230601,190600,678621400,22200,22200,22200,22200,0
20230601,190500,678621400,22200,22200,22200,22200,0
20230601,190400,678621400,22200,22200,22200,22200,500
20230601,190300,678621400,22200,22200,22200,22200,0
20230601,190200,678621400,22200,22200,22200,22200,0
20230601,190100,678621400,22200,22200,22200,22200,0
20230601,190000,678621400,22200,22200,22200,22200,0
20230601,185900,678621400,22200,22200,22200,22200,0
20230601,185800,678621400,22200,22200,22200,22200,0
20230601,185700,678621400,22200,22200,22200,22200,0
20230601,185600,678621400,22200,22200,22200,22200,0
20230601,185500,678621400,22200,22200,22200,22200,0
20230601,185400,678621400,22200,22200,22200,22200,0
20230601,185300,678621400,22200,22200,22200,22200,0
20230601,185200,678621400,22200,22200,22200,22200,0
20230601,185100,678621400,22200,22200,22200,22200,0
20230601,185000,678621400,22200,22200,22200,22200,0
20230601,184900,678621400,22200,22200,22200,22200,0
20230601,184800,678621400,22200,22200,22200,22200,0
20230601,184700,678621400,22200,22200,22200,22200,0
20230601,184600,678621400,22200,22200,22200,22200,0
20230601,184500,678621400,22200,22200,22200,22200,0
20230601,184400,678621400,22200,22200,22200,22200,0
20230601,184300,678621400,22200,22200,22200,22200,0
20230601,184200,678621400,22200,22200,22200,22200,0
20230601,184100,678621400,22200,22200,22200,22200,0
20230601,184000,678621400,22200,22200,22200,22200,0
20230601,183900,678621400,22200,22200,22200,22200,0
20230601,183800,678621400,22200,22200,22200,22200,0
20230601,183700,678621400,22200,22200,22200,22200,0
20230601,183600,678621400,22200,22200,22200,22200,0
20230601,183500,678621400,22200,22200,22200,22200,0
20230601,183400,678621400,22200,22200,22200,22200,500
20230601,183300,678621400,22200,22200,22200,22200,0
20230601,183200,678621400,22200,22200,22200,22200,0
20230601,183100,678621400,22200,22200,22200,22200,0
20230601,183000,678621400,22200,22200,22200,22200,0
20230601,182900,678621400,22200,22200,22200,22200,0
20230601,182800,678621400,22200,22200,22200,22200,0
20230601,182700,678621400,22200,22200,22200,22200,0
20230601,182600,678621400,22200,22200,22200,22200,0
20230601,182500,678621400,22200,22200,22200,22200,0
20230601,182400,678621400,22200,22200,22200,22200,0
20230601,182300,678621400,22200,22200,22200,22200,0
20230601,182200,678621400,22200,22200,22200,22200,0
20230601,182100,678621400,22200,22200,22200,22200,0
20230601,182000,678621400,22200,22200,22200,22200,0
20230601,181900,678621400,22200,22200,22200,22200,0
20230601,181800,678621400,22200,22200,22200,22200,0
20230601,181700,678621400,22200,22200,22200,22200,0
20230601,181600,678621400,22200,22200,22200,22200,0
20230601,181500,678621400,22200,22200,22200,22200,0
20230601,181400,678621400,22200,22200,22200,22200,0
20230601,181300,678621400,22200,22200,22200,22200,0
20230601,181200,678621400,22200,22200,22200,22200,0
20230601,181100,678621400,22200,22200,22200,22200,0
20230601,181000,678621400,22200,22200,22200,22200,0
20230601,180900,678621400,22200,22200,22200,22200,0
20230601,180800,678621400,22200,22200,22200,22200,0
20230601,180700,678621400,22200,22200,22200,22200,0
20230601,180600,678621400,22200,22200,22200,22200,0
20230601,180500,678621400,22200,22200,22200,22200,0
20230601,180400,678621400,22200,22200,22200,22200,500
20230601,180300,678621400,22200,22200,22200,22200,0
20230601,180200,678621400,22200,22200,22200,22200,0
20230601,180100,678621400,22200,22200,22200,22200,0
20230601,180000,678621400,22200,22200,22200,22200,0
20230601,175900,678621400,22200,22200,22200,22200,0
20230601,175800,678621400,22200,22200,22200,22200,0
20230601,175700,678621400,22200,22200,22200,22200,0
20230601,175600,678621400,22200,22200,22200,22200,0
20230601,175500,678621400,22200,22200,22200,22200,0
20230601,175400,678621400,22200,22200,22200,22200,0
20230601,175300,678621400,22200,22200,22200,22200,0
20230601,175200,678621400,22200,22200,22200,22200,0
20230601,175100,678621400,22200,22200,22200,22200,0
20230601,175000,678621400,22200,22200,22200,22200,0
20230601,174900,678621400,22200,22200,22200,22200,0
20230601,174800,678621400,22200,22200,22200,22200,0
20230601,174700,678621400,22200,22200,22200,22200,0
20230601,174600,678621400,22200,22200,22200,22200,0
20230601,174500,678621400,22200,22200,22200,22200,0
20230601,174400,678621400,22200,22200,22200,22200,0
20230601,174300,678621400,22200,22200,22200,22200,0
20230601,174200,678621400,22200,22200,22200,22200,0
20230601,174100,678621400,22200,22200,22200,22200,0
20230601,174000,678621400,22200,22200,22200,22200,0
20230601,173900,678621400,22200,22200,22200,22200,0
20230601,173800,678621400,22200,22200,22200,22200,0
20230601,173700,678621400,22200,22200,22200,22200,0
20230601,173600,678621400,22200,22200,22200,22200,0
20230601,173500,678621400,22200,22200,22200,22200,0
20230601,173400,678621400,22200,22200,22200,22200,500
20230601,173300,678621400,22200,22200,22200,22200,0
20230601,173200,678621400,22200,22200,22200,22200,0
20230601,173100,678621400,22200,22200,22200,22200,0
20230601,173000,678621400,22200,22200,22200,22200,0
20230601,172900,678621400,22200,22200,22200,22200,0
20230601,172800,678621400,22200,22200,22200,22200,0
20230601,172700,678621400,22200,22200,22200,22200,0
20230601,172600,678621400,22200,22200,22200,22200,0
20230601,172500,678621400,22200,22200,22200,22200,0
20230601,172400,678621400,22200,22200,22200,22200,0
20230601,172300,678621400,22200,22200,22200,22200,0
20230601,172200,678621400,22200,22200,22200,22200,0
20230601,172100,678621400,22200,22200,22200,22200,0
20230601,172000,678621400,22200,22200,22200,22200,0
20230601,171900,678621400,22200,22200,22200,22200,0
20230601,171800,678621400,22200,22200,22200,22200,0
20230601,171700,678621400,22200,22200,22200,22200,0
20230601,171600,678621400,22200,22200,22200,22200,0
20230601,171500,678621400,22200,22200,22200,22200,0
20230601,171400,678621400,22200,22200,22200,22200,0
20230601,171300,678621400,22200,22200,22200,22200,0
20230601,171200,678621400,22200,22200,22200,22200,0
20230601,171100,678621400,22200,22200,22200,22200,0
20230601,171000,678621400,22200,22200,22200,22200,0
20230601,170900,678621400,22200,22200,22200,22200,0
20230601,170800,678621400,22200,22200,22200,22200,0
20230601,170700,678621400,22200,22200,22200,22200,0
20230601,170600,678621400,22200,22200,22200,22200,0
20230601,170500,678621400,22200,22200,22200,22200,0
20230601,170400,678621400,22200,22200,22200,22200,500
20230601,170300,678621400,22200,22200,22200,22200,0
20230601,170200,678621400,22200,22200,22200,22200,0
20230601,170100,678621400,22200,22200,22200,22200,0
20230601,170000,678621400,22200,22200,22200,22200,0
20230601,165900,678621400,22200,22200,22200,22200,0
20230601,165800,678621400,22200,22200,22200,22200,0
20230601,165700,678621400,22200,22200,22200,22200,0
20230601,165600,678621400,22200,22200,22200,22200,0
20230601,165500,678621400,22200,22200,22200,22200,0
20230601,165400,678621400,22200,22200,22200,22200,0
20230601,165300,678621400,22200,22200,22200,22200,0
20230601,165200,678621400,22200,22200,22200,22200,0
20230601,165100,678621400,22200,22200,22200,22200,0
20230601,165000,678621400,22200,22200,22200,22200,0
20230601,164900,678621400,22200,22200,22200,22200,0
20230601,164800,678621400,22200,22200,22200,22200,0
20230601,164700,678621400,22200,22200,22200,22200,0
20230601,164600,678621400,22200,22200,22200,22200,0
20230601,164500,678621400,22200,22200,22200,22200,0
20230601,164400,678621400,22200,22200,22200,22200,0
20230601,164300,678621400,22200,22200,22200,22200,0
20230601,164200,678621400,22200,22200,22200,22200,0
20230601,164100,678621400,22200,22200,22200,22200,0
20230601,164000,678621400,22200,22200,22200,22200,0
20230601,163900,678621400,22200,22200,22200,22200,0
20230601,163800,678621400,22200,22200,22200,22200,0
20230601,163700,678621400,22200,22200,22200,22200,0
20230601,163600,678621400,22200,22200,22200,22200,0
20230601,163500,678621400,22200,22200,22200,22200,0
20230601,163400,678621400,22200,22200,22200,22200,500
20230601,163300,678621400,22200,22200,22200,22200,0
20230601,163200,678621400,22200,22200,22200,22200,0
20230601,163100,678621400,22200,22200,22200,22200,0
20230601,163000,678621400,22200,22200,22200,22200,0
20230601,162900,678621400,22200,22200,22200,22200,0
20230601,162800,678621400,22200,22200,22200,22200,0
20230601,162700,678621400,22200,22200,22200,22200,0
20230601,162600,678621400,22200,22200,22200,22200,0
20230601,162500,678621400,22200,22200,22200,22200,0
20230601,162400,678621400,22200,22200,22200,22200,0
20230601,162300,678621400,22200,22200,22200,22200,0
20230601,162200,678621400,22200,22200,22200,22200,0
20230601,162100,678621400,22200,22200,22200,22200,0
20230601,162000,678621400,22200,22200,22200,22200,0
20230601,161900,678621400,22200,22200,22200,22200,0
20230601,161800,678621400,22200,22200,22200,22200,0
20230601,161700,678621400,22200,22200,22200,22200,0
20230601,161600,678621400,22200,22200,22200,22200,0
20230601,161500,678621400,22200,22200,22200,22200,0
20230601,161400,678621400,22200,22200,22200,22200,0
20230601,161300,678621400,22200,22200,22200,22200,0
20230601,161200,678621400,22200,22200,22200,22200,0
20230601,161100,678621400,22200,22200,22200,22200,0
20230601,161000,678621400,22200,22200,22200,22200,0
20230601,160900,678621400,22200,22200,22200,22200,0
20230601,160800,678621400,22200,22200,22200,22200,0
20230601,160700,678621400,22200,22200,22200,22200,0
20230601,160600,678621400,22200,22200,22200,22200,0
20230601,160500,678621400,22200,22200,22200,22200,0
20230601,160400,678621400,22200,22200,22200,22200,500
20230601,160300,678621400,22200,22200,22200,22200,0
20230601,160200,678621400,22200,22200,22200,22200,0
20230601,160100,678621400,22200,22200,22200,22200,0
20230601,160000,678621400,22200,22200,22200,22200,0
20230601,155900,678621400,22200,22200,22200,22200,0
20230601,155800,678621400,22200,22200,22200,22200,0
20230601,155700,678621400,22200,22200,22200,22200,0
20230601,155600,678621400,22200,22200,22200,22200,0
20230601,155500,678621400,22200,22200,22200,22200,0
20230601,155400,678621400,22200,22200,22200,22200,0
20230601,155300,678621400,22200,22200,22200,22200,0
20230601,155200,678621400,22200,22200,22200,22200,0
20230601,155100,678621400,22200,22200,22200,22200,0
20230601,155000,678621400,22200,22200,22200,22200,0
20230601,154900,678621400,22200,22200,22200,22200,0
20230601,154800,678621400,22200,22200,22200,22200,0
20230601,154700,678621400,22200,22200,22200,22200,0
20230601,154600,678621400,22200,22200,22200,22200,0
20230601,154500,678621400,22200,22200,22200,22200,0
20230601,154400,678621400,22200,22200,22200,22200,0
20230601,154300,678621400,22200,22200,22200,22200,0
20230601,154200,678621400,22200,22200,22200,22200,0
20230601,154100,678621400,22200,22200,22200,22200,0
20230601,154000,678621400,22200,22200,22200,22200,0
20230601,153900,678621400,22200,22200,22200,22200,0
20230601,153800,678621400,22200,22200,22200,22200,0
20230601,153700,678621400,22200,22200,22200,22200,0
20230601,153600,678621400,22200,22200,22200,22200,0
20230601,153500,678621400,22200,22200,22200,22200,0
20230601,153400,678621400,22200,22200,22200,22200,500
20230601,153300,678621400,22200,22200,22200,22200,0
20230601,153200,678621400,22200,22200,22200,22200,0
20230601,153100,678621400,22200,22200,22200,22200,0
20230601,153000,678621400,22200,22200,22200,22200,500
20230601,152900,667521400,22200,22200,22200,22200,0
20230601,152800,667521400,22200,22200,22200,22200,0
20230601,152700,667521400,22200,22200,22200,22200,0
20230601,152600,667521400,22200,22200,22200,22200,0
20230601,152500,667521400,22200,22200,22200,22200,0
20230601,152400,667521400,22200,22200,22200,22200,0
20230601,152300,667521400,22200,22200,22200,22200,0
20230601,152200,667521400,22200,22200,22200,22200,0
20230601,152100,667521400,22200,22200,22200,22200,0
20230601,152000,667521400,22200,22200,22200,22200,0
20230601,151900,667521400,22200,22100,22200,22100,183
20230601,151800,663471200,22100,22100,22150,22100,72
20230601,151700,661878700,22100,22100,22150,22100,224
20230601,151600,656918800,22150,22100,22150,22100,63
20230601,151500,655525300,22150,22100,22150,22100,30
20230601,151400,654860850,22150,22150,22200,22100,198
20230601,151300,650472150,22150,22100,22150,22050,519
20230601,151200,638994250,22100,22050,22100,22050,61
20230601,151100,637647900,22100,22100,22100,22050,101
20230601,151000,635418150,22050,22050,22100,22050,51
20230601,150900,634292200,22050,22050,22050,22050,33
20230601,150800,633564550,22100,22000,22100,22000,120
20230601,150700,630918150,22050,22050,22050,22050,34
20230601,150600,630168450,22000,22000,22100,22000,352
20230601,150500,622397650,22000,22000,22000,22000,0
20230601,150400,622397650,22000,22000,22100,22000,49
20230601,150300,621319550,22100,22000,22100,22000,61
20230601,150200,619974850,22000,22000,22000,22000,37
20230601,150100,619160850,22000,22000,22000,22000,37
20230601,150000,618346850,22100,22050,22100,22000,580
20230601,145900,605570750,22050,22000,22050,22000,45
20230601,145800,604579000,22000,22000,22000,22000,36
20230601,145700,603787000,22000,22000,22000,22000,32
20230601,145600,603083000,22100,22000,22100,22000,49
20230601,145500,602002000,22100,22000,22100,22000,151
20230601,145400,598668600,22100,22100,22100,22100,0
20230601,145300,598668600,22100,22050,22100,22000,1406
20230601,145200,567663250,22000,22000,22000,22000,33
20230601,145100,566937250,22000,22050,22050,22000,439
20230601,145000,557258950,22050,22050,22050,22050,66
20230601,144900,555803650,22050,22050,22050,22050,214
20230601,144800,551084950,22050,22050,22050,22050,48
20230601,144700,550026550,22050,22050,22050,22050,80
20230601,144600,548262550,22050,22050,22100,22050,117
20230601,144500,545680950,22050,22050,22050,22050,76
20230601,144400,544005150,22050,22050,22050,22050,1
20230601,144300,543983100,22150,22050,22150,22050,153
20230601,144200,540604550,22100,22050,22100,22050,67
20230601,144100,539125550,22050,22050,22050,22050,77
20230601,144000,537427700,22100,22050,22100,22050,58
20230601,143900,536147500,22000,22000,22050,22000,64
20230601,143800,534737400,22100,22000,22100,22000,296
20230601,143700,528212000,22000,22000,22050,22000,105
20230601,143600,525900600,22050,22000,22050,22000,33
20230601,143500,525174450,22000,22000,22000,22000,73
20230601,143400,523568450,22100,22000,22100,22000,154
20230601,143300,520174700,22100,22050,22100,22050,108
20230601,143200,517789400,22050,22000,22050,22000,119
20230601,143100,515170950,22000,22000,22050,22000,129
20230601,143000,512330650,22000,22000,22000,22000,36
20230601,142900,511538650,22000,22000,22050,22000,195
20230601,142800,507244600,22050,22000,22050,22000,71
20230601,142700,505681150,22000,22000,22050,22000,85
20230601,142600,503810650,22050,22000,22050,22000,132
20230601,142500,500904150,22000,22000,22000,22000,80
20230601,142400,499144150,22000,22000,22000,22000,31
20230601,142300,498462150,22050,22000,22050,22000,122
20230601,142200,495775250,22050,22000,22050,22000,65
20230601,142100,494344200,22000,22000,22050,22000,108
20230601,142000,491966800,22000,22000,22000,22000,68
20230601,141900,490470800,22000,22000,22050,22000,141
20230601,141800,487367100,22000,22000,22000,22000,0
20230601,141700,487367100,22000,22050,22050,22000,80
20230601,141600,485606950,22050,22000,22050,22000,108
20230601,141500,483229250,22000,22000,22000,22000,31
20230601,141400,482547250,22000,22050,22050,22000,141
20230601,141300,479440250,22050,22000,22050,22000,111
20230601,141200,476996900,22050,22050,22050,22000,8
20230601,141100,476820550,22050,22050,22100,22000,177
20230601,141000,472919600,22050,22050,22050,22000,140
20230601,140900,469837050,22050,22000,22050,22000,68
20230601,140800,468339150,22000,22000,22050,22000,185
20230601,140700,464265850,22050,22000,22050,22000,82
20230601,140600,462461550,22050,22050,22050,22000,137
20230601,140500,459447200,22000,22050,22050,22000,251
20230601,140400,453923650,22050,22050,22050,22000,163
20230601,140300,450333150,22050,22050,22050,22050,43
20230601,140200,449385000,22000,22050,22050,22000,88
20230601,140100,447444650,22100,22050,22100,22050,233
20230601,140000,442297450,22050,22050,22050,22050,81
20230601,135900,440511400,22050,22050,22050,22050,44
20230601,135800,439541200,22050,22050,22050,22050,43
20230601,135700,438593050,22050,22050,22050,22050,45
20230601,135600,437600800,22050,22050,22050,22050,43
20230601,135500,436652650,22050,22050,22100,22050,109
20230601,135400,434247900,22050,22050,22050,22050,1
20230601,135300,434225850,22050,22050,22050,22050,44
20230601,135200,433255650,22100,22050,22100,22050,79
20230601,135100,431512000,22050,22050,22050,22050,42
20230601,135000,430585900,22050,22050,22050,22050,43
20230601,134900,429637750,22100,22050,22100,22050,72
20230601,134800,428048750,22050,22050,22050,22000,31
20230601,134700,427365250,22050,22050,22050,22050,12
20230601,134600,427100650,22100,22050,22100,22050,68
20230601,134500,425600050,22050,22050,22050,22050,43
20230601,134400,424651900,22050,22050,22050,22050,42
20230601,134300,423725800,22000,22050,22100,22000,85
20230601,134200,421852450,22050,22050,22050,22050,2
20230601,134100,421808350,22000,22000,22050,22000,46
20230601,134000,420796250,22050,22000,22050,22000,25
20230601,133900,420245100,22050,22000,22050,22000,94
20230601,133800,418175350,22050,22050,22050,22050,41
20230601,133700,417271300,22100,22050,22100,22050,71
20230601,133600,415704350,22050,22050,22050,22050,106
20230601,133500,413367050,22150,22150,22150,22150,0
20230601,133400,413367050,22150,22050,22150,22050,79
20230601,133300,411621650,22050,22050,22050,22050,49
20230601,133200,410541200,22100,22100,22100,22050,71
20230601,133100,408974300,22100,22050,22100,22000,47
20230601,133000,407937850,22100,22100,22100,22100,3
20230601,132900,407871550,22100,22150,22150,22000,87
20230601,132800,405944850,22150,22050,22150,22050,663
20230601,132700,391300100,22050,22050,22050,22000,72
20230601,132600,389714600,22000,22000,22000,22000,144
20230601,132500,386546600,22000,22000,22000,22000,43
20230601,132400,385600600,22000,22000,22000,22000,1
20230601,132300,385578600,22000,22000,22000,22000,42
20230601,132200,384654600,22050,22050,22050,22000,81
20230601,132100,382870700,22050,22050,22050,22050,37
20230601,132000,382054850,22050,22050,22050,22050,10
20230601,131900,381834350,22000,22100,22100,22000,47
20230601,131800,380797950,22100,22100,22100,22100,74
20230601,131700,379162550,22050,22050,22050,22050,43
20230601,131600,378214400,22050,22050,22050,22050,42
20230601,131500,377288300,22050,22050,22050,22050,43
20230601,131400,376340150,22050,22050,22050,22050,42
20230601,131300,375414050,22050,22050,22050,22050,90
20230601,131200,373429550,22050,22050,22050,22050,5
20230601,131100,373319300,22050,22050,22050,22050,40
20230601,131000,372437300,22050,22050,22050,22050,205
20230601,130900,367917050,22050,22050,22100,22050,1048
20230601,130800,344807100,22050,22050,22050,22050,43
20230601,130700,343858950,22050,22050,22050,22050,40
20230601,130600,342976950,22050,22050,22050,22050,1
20230601,130500,342954900,22050,22050,22050,22050,96
20230601,130400,340838100,22050,22050,22050,22050,44
20230601,130300,339867900,22050,22050,22050,22050,42
20230601,130200,338941800,22100,22100,22100,22100,0
20230601,130100,338941800,22100,22100,22100,22100,53
20230601,130000,337770500,22100,22100,22100,22100,1
20230601,125900,337748400,22050,22050,22050,22050,114
20230601,125800,335234700,22100,22100,22100,22100,86
20230601,125700,333334100,22100,22100,22100,22100,0
20230601,125600,333334100,22100,22100,22100,22100,0
20230601,125500,333334100,22100,22050,22100,22050,87
20230601,125400,331413600,22100,22100,22100,22100,21
20230601,125300,330949500,22100,22100,22100,22100,43
20230601,125200,329999200,22100,22100,22100,22100,42
20230601,125100,329071000,22100,22100,22100,22100,0
20230601,125000,329071000,22100,22100,22100,22100,37
20230601,124900,328253300,22100,22100,22100,22100,44
20230601,124800,327280900,22100,22100,22100,22100,0
20230601,124700,327280900,22100,22100,22100,22100,0
20230601,124600,327280900,22100,22100,22100,22100,0
20230601,124500,327280900,22100,22100,22100,22100,0
20230601,124400,327280900,22100,22100,22100,22100,0
20230601,124300,327280900,22100,22100,22100,22100,30
20230601,124200,326617900,22100,22100,22100,22100,20
20230601,124100,326175900,22100,22100,22100,22100,0
20230601,124000,326175900,22100,22100,22100,22100,0
20230601,123900,326175900,22100,22150,22150,22100,43
20230601,123800,325223950,22150,22150,22150,22150,0
20230601,123700,325223950,22150,22150,22150,22150,0
20230601,123600,325223950,22150,22150,22150,22150,200
20230601,123500,320793950,22200,22200,22200,22200,0
20230601,123400,320793950,22200,22200,22200,22200,0
20230601,123300,320793950,22200,22200,22200,22200,0
20230601,123200,320793950,22200,22200,22200,22200,0
20230601,123100,320793950,22200,22200,22200,22200,67
20230601,123000,319306550,22150,22150,22150,22150,0
20230601,122900,319306550,22150,22150,22150,22150,3
20230601,122800,319240100,22100,22100,22100,22100,0
20230601,122700,319240100,22100,22100,22100,22100,0
20230601,122600,319240100,22100,22100,22100,22100,0
20230601,122500,319240100,22100,22100,22100,22100,0
20230601,122400,319240100,22100,22100,22100,22100,0
20230601,122300,319240100,22100,22100,22100,22100,0
20230601,122200,319240100,22100,22100,22100,22100,0
20230601,122100,319240100,22100,22100,22100,22100,0
20230601,122000,319240100,22100,22100,22100,22100,0
20230601,121900,319240100,22100,22100,22100,22100,0
20230601,121800,319240100,22100,22100,22100,22100,0
20230601,121700,319240100,22100,22100,22100,22100,0
20230601,121600,319240100,22100,22100,22100,22100,0
20230601,121500,319240100,22100,22100,22100,22100,5
20230601,121400,319129600,22100,22100,22100,22100,0
20230601,121300,319129600,22100,22100,22100,22100,500
20230601,121200,308079600,22200,22200,22200,22200,0
20230601,121100,308079600,22200,22200,22200,22200,0
20230601,121000,308079600,22200,22200,22200,22200,0
20230601,120900,308079600,22200,22200,22200,22200,0
20230601,120800,308079600,22200,22200,22200,22200,0
20230601,120700,308079600,22200,22200,22200,22200,3
20230601,120600,308013000,22200,22200,22200,22200,0
20230601,120500,308013000,22200,22200,22200,22200,0
20230601,120400,308013000,22200,22200,22200,22200,0
20230601,120300,308013000,22200,22200,22200,22200,0
20230601,120200,308013000,22200,22200,22200,22200,0
20230601,120100,308013000,22200,22200,22200,22200,0
20230601,120000,308013000,22200,22200,22200,22200,3
20230601,115900,307946400,22200,22200,22200,22200,0
20230601,115800,307946400,22200,22200,22200,22200,0
20230601,115700,307946400,22200,22200,22200,22200,0
20230601,115600,307946400,22200,22150,22200,22050,302
20230601,115500,301279350,22100,22100,22100,22100,0
20230601,115400,301279350,22100,22100,22100,22100,0
20230601,115300,301279350,22100,22100,22100,22100,0
20230601,115200,301279350,22100,22100,22100,22100,0
20230601,115100,301279350,22100,22150,22150,22100,272
20230601,115000,295257450,22250,22250,22250,22250,20
20230601,114900,294812450,22250,22250,22250,22250,0
20230601,114800,294812450,22250,22250,22250,22250,0
20230601,114700,294812450,22250,22250,22250,22250,0
20230601,114600,294812450,22250,22200,22250,22200,481
20230601,114500,284128950,22200,22200,22200,22200,0
20230601,114400,284128950,22200,22200,22200,22200,0
20230601,114300,284128950,22200,22200,22200,22200,0
20230601,114200,284128950,22200,22200,22200,22200,0
20230601,114100,284128950,22200,22200,22200,22200,3
20230601,114000,284062350,22200,22200,22200,22200,2
20230601,113900,284017950,22050,22100,22100,22050,495
20230601,113800,273079000,22200,22200,22200,22200,0
20230601,113700,273079000,22200,22150,22200,22100,799
20230601,113600,255388200,22150,22150,22150,22150,0
20230601,113500,255388200,22150,22150,22150,22150,1
20230601,113400,255366050,22100,22100,22100,22100,80
20230601,113300,253598050,22100,22100,22100,22100,0
20230601,113200,253598050,22100,22100,22100,22100,0
20230601,113100,253598050,22100,22100,22100,22100,0
20230601,113000,253598050,22100,22100,22100,22100,0
20230601,112900,253598050,22100,22100,22100,22100,99
20230601,112800,251410150,22100,22100,22100,22100,15
20230601,112700,251078650,22100,22100,22100,22100,10
20230601,112600,250857650,22100,22100,22100,22100,0
20230601,112500,250857650,22100,22100,22100,22100,100
20230601,112400,248647650,22150,22150,22150,22150,12
20230601,112300,248381850,22150,22150,22150,22150,2
20230601,112200,248337550,22150,22100,22150,22100,7
20230601,112100,248182550,22150,22150,22150,22150,12
20230601,112000,247916750,22150,22150,22150,22150,14
20230601,111900,247606650,22150,22150,22150,22150,2
20230601,111800,247562350,22150,22150,22150,22150,0
20230601,111700,247562350,22150,22150,22150,22150,15
20230601,111600,247230100,22150,22150,22150,22150,0
20230601,111500,247230100,22150,22150,22150,22150,14
20230601,111400,246920000,22150,22150,22150,22150,5
20230601,111300,246809250,22150,22150,22150,22150,0
20230601,111200,246809250,22150,22150,22150,22150,0
20230601,111100,246809250,22150,22150,22150,22150,1
20230601,111000,246787100,22150,22150,22150,22150,0
20230601,110900,246787100,22150,22150,22150,22150,0
20230601,110800,246787100,22150,22150,22150,22150,1
20230601,110700,246764950,22150,22150,22150,22150,0
20230601,110600,246764950,22150,22150,22150,22150,0
20230601,110500,246764950,22150,22200,22200,22150,215
20230601,110400,242002650,22200,22200,22200,22200,0
20230601,110300,242002650,22200,22200,22200,22200,0
20230601,110200,242002650,22200,22200,22200,22200,0
20230601,110100,242002650,22200,22200,22200,22200,0
20230601,110000,242002650,22200,22200,22200,22200,0
20230601,105900,242002650,22200,22200,22200,22200,1
20230601,105800,241980450,22200,22200,22200,22200,0
20230601,105700,241980450,22200,22200,22200,22200,10
20230601,105600,241758450,22200,22200,22200,22200,0
20230601,105500,241758450,22200,22200,22200,22200,0
20230601,105400,241758450,22200,22200,22200,22200,25
20230601,105300,241203450,22200,22200,22200,22200,1
20230601,105200,241181250,22200,22200,22200,22200,0
20230601,105100,241181250,22200,22200,22200,22200,0
20230601,105000,241181250,22200,22200,22200,22200,1
20230601,104900,241159050,22200,22200,22200,22200,7
20230601,104800,241003650,22200,22200,22200,22200,0
20230601,104700,241003650,22200,22200,22200,22200,107
20230601,104600,238628250,22200,22200,22200,22200,0
20230601,104500,238628250,22200,22150,22200,22150,10
20230601,104400,238406450,22200,22200,22200,22200,10
20230601,104300,238184450,22200,22200,22200,22200,2
20230601,104200,238140050,22250,22250,22250,22250,5
20230601,104100,238028800,22250,22250,22250,22250,1
20230601,104000,238006550,22250,22250,22250,22250,0
20230601,103900,238006550,22250,22250,22250,22250,0
20230601,103800,238006550,22250,22200,22250,22200,132
20230601,103700,235074550,22200,22200,22200,22200,0
20230601,103600,235074550,22200,22200,22200,22200,6
20230601,103500,234941350,22200,22200,22200,22200,225
20230601,103400,229946350,22200,22200,22200,22200,15
20230601,103300,229613350,22250,22250,22250,22250,0
20230601,103200,229613350,22250,22250,22250,22250,0
20230601,103100,229613350,22250,22250,22250,22250,0
20230601,103000,229613350,22250,22250,22250,22250,0
20230601,102900,229613350,22250,22200,22250,22200,6
20230601,102800,229480050,22200,22200,22200,22200,0
20230601,102700,229480050,22200,22200,22200,22200,0
20230601,102600,229480050,22200,22200,22200,22200,1
20230601,102500,229457850,22200,22200,22200,22200,44
20230601,102400,228481050,22250,22250,22250,22250,10
20230601,102300,228258550,22250,22250,22250,22250,1
20230601,102200,228236300,22250,22250,22250,22250,0
20230601,102100,228236300,22250,22250,22250,22250,2
20230601,102000,228191800,22250,22250,22250,22250,442
20230601,101900,218357300,22250,22250,22250,22250,0
20230601,101800,218357300,22250,22250,22250,22250,0
20230601,101700,218357300,22250,22250,22250,22250,1
20230601,101600,218335050,22250,22250,22250,22250,11
20230601,101500,218090300,22250,22250,22250,22250,0
20230601,101400,218090300,22250,22250,22250,22250,0
20230601,101300,218090300,22250,22250,22250,22250,0
20230601,101200,218090300,22250,22250,22250,22250,0
20230601,101100,218090300,22250,22250,22250,22250,1
20230601,101000,218068050,22250,22250,22250,22250,0
20230601,100900,218068050,22250,22250,22250,22250,0
20230601,100800,218068050,22250,22250,22250,22250,0
20230601,100700,218068050,22250,22250,22250,22250,0
20230601,100600,218068050,22250,22250,22250,22250,10
20230601,100500,217845550,22200,22200,22200,22200,109
20230601,100400,215425750,22250,22250,22250,22250,0
20230601,100300,215425750,22250,22250,22250,22250,77
20230601,100200,213712500,22250,22250,22250,22250,0
20230601,100100,213712500,22250,22150,22250,22150,316
20230601,100000,206701500,22150,22150,22150,22150,520
20230601,095900,195183500,22150,22150,22150,22150,0
20230601,095800,195183500,22150,22150,22150,22150,0
20230601,095700,195183500,22150,22150,22150,22150,0
20230601,095600,195183500,22150,22150,22150,22150,26
20230601,095500,194607600,22250,22250,22250,22250,570
20230601,095400,181925100,22200,22200,22200,22200,0
20230601,095300,181925100,22200,22250,22250,22200,28
20230601,095200,181302600,22250,22250,22250,22250,10
20230601,095100,181080100,22250,22250,22250,22250,0
20230601,095000,181080100,22250,22250,22250,22250,10
20230601,094900,180857600,22100,22100,22100,22100,2
20230601,094800,180813400,22100,22250,22250,22100,4
20230601,094700,180724700,22050,22200,22200,22050,529
20230601,094600,169030550,22300,22300,22400,22200,419
20230601,094500,159671900,22350,22300,22350,22300,639
20230601,094400,145415800,22300,22300,22300,22300,1
20230601,094300,145393500,22300,22300,22300,22300,126
20230601,094200,142583700,22200,22200,22200,22200,40
20230601,094100,141695700,22300,22300,22300,22300,0
20230601,094000,141695700,22300,22150,22300,22150,925
20230601,093900,121153600,22150,22150,22150,22100,495
20230601,093800,110199900,22100,22100,22100,22100,191
20230601,093700,105978800,22050,22050,22050,22050,0
20230601,093600,105978800,22050,22050,22050,22050,0
20230601,093500,105978800,22050,22050,22050,22050,17
20230601,093400,105603950,22100,22050,22100,22050,8
20230601,093300,105427500,22050,22050,22050,22050,0
20230601,093200,105427500,22050,22050,22050,22050,1
20230601,093100,105405450,22050,22050,22050,22050,9
20230601,093000,105207000,22000,22000,22000,22000,0
20230601,092900,105207000,22000,22000,22000,22000,122
20230601,092800,102523000,22000,22050,22100,22000,644
20230601,092700,88329400,22050,22050,22050,22050,206
20230601,092600,83787100,22050,22100,22100,22050,44
20230601,092500,82815250,22100,22100,22100,22100,103
20230601,092400,80538950,22100,22100,22100,22100,2
20230601,092300,80494750,22100,22050,22100,22050,542
20230601,092200,68535050,22050,22050,22050,22050,5
20230601,092100,68424800,22050,22050,22050,22050,50
20230601,092000,67322300,22050,22050,22050,22050,201
20230601,091900,62890250,22100,22100,22100,22100,390
20230601,091800,54271250,22100,22100,22100,22100,10
20230601,091700,54050250,22100,22100,22100,22100,0
20230601,091600,54050250,22100,22100,22100,22100,0
20230601,091500,54050250,22100,22100,22100,22100,116
20230601,091400,51486650,22100,22100,22100,22100,0
20230601,091300,51486650,22100,22100,22100,22100,0
20230601,091200,51486650,22100,22100,22100,22100,21
20230601,091100,51022550,22100,22000,22100,22000,635
20230601,091000,37028750,22000,22000,22000,22000,309
20230601,090900,30230750,22000,22000,22000,22000,62
20230601,090800,28866750,22000,22000,22000,22000,89
20230601,090700,26908750,22100,22100,22100,22100,2
20230601,090600,26864550,22200,22200,22200,22200,0
20230601,090500,26864550,22200,22200,22200,22200,0
20230601,090400,26864550,22200,21950,22200,21900,253
20230601,090300,21298850,22000,22050,22050,22000,609
20230601,090200,7887450,22050,22050,22050,22050,88
20230601,090100,5947050,22050,22050,22050,22050,3
20230601,090000,5880900,22300,22300,22300,22300,243