KissMeData/048410/min/candle-20230623.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230623,205300,13913524100,29800,29800,29800,29800,11570
20230623,205200,13913524100,29800,29800,29800,29800,0
20230623,205100,13913524100,29800,29800,29800,29800,0
20230623,205000,13913524100,29800,29800,29800,29800,0
20230623,204900,13913524100,29800,29800,29800,29800,0
20230623,204800,13913524100,29800,29800,29800,29800,0
20230623,204700,13913524100,29800,29800,29800,29800,0
20230623,204600,13913524100,29800,29800,29800,29800,0
20230623,204500,13913524100,29800,29800,29800,29800,0
20230623,204400,13913524100,29800,29800,29800,29800,0
20230623,204300,13913524100,29800,29800,29800,29800,0
20230623,204200,13913524100,29800,29800,29800,29800,0
20230623,204100,13913524100,29800,29800,29800,29800,0
20230623,204000,13913524100,29800,29800,29800,29800,0
20230623,203900,13913524100,29800,29800,29800,29800,0
20230623,203800,13913524100,29800,29800,29800,29800,0
20230623,203700,13913524100,29800,29800,29800,29800,0
20230623,203600,13913524100,29800,29800,29800,29800,0
20230623,203500,13913524100,29800,29800,29800,29800,0
20230623,203400,13913524100,29800,29800,29800,29800,0
20230623,203300,13913524100,29800,29800,29800,29800,0
20230623,203200,13913524100,29800,29800,29800,29800,0
20230623,203100,13913524100,29800,29800,29800,29800,0
20230623,203000,13913524100,29800,29800,29800,29800,0
20230623,202900,13913524100,29800,29800,29800,29800,0
20230623,202800,13913524100,29800,29800,29800,29800,0
20230623,202700,13913524100,29800,29800,29800,29800,0
20230623,202600,13913524100,29800,29800,29800,29800,0
20230623,202500,13913524100,29800,29800,29800,29800,0
20230623,202400,13913524100,29800,29800,29800,29800,0
20230623,202300,13913524100,29800,29800,29800,29800,11570
20230623,202200,13913524100,29800,29800,29800,29800,0
20230623,202100,13913524100,29800,29800,29800,29800,0
20230623,202000,13913524100,29800,29800,29800,29800,0
20230623,201900,13913524100,29800,29800,29800,29800,0
20230623,201800,13913524100,29800,29800,29800,29800,0
20230623,201700,13913524100,29800,29800,29800,29800,0
20230623,201600,13913524100,29800,29800,29800,29800,0
20230623,201500,13913524100,29800,29800,29800,29800,0
20230623,201400,13913524100,29800,29800,29800,29800,0
20230623,201300,13913524100,29800,29800,29800,29800,0
20230623,201200,13913524100,29800,29800,29800,29800,0
20230623,201100,13913524100,29800,29800,29800,29800,0
20230623,201000,13913524100,29800,29800,29800,29800,0
20230623,200900,13913524100,29800,29800,29800,29800,0
20230623,200800,13913524100,29800,29800,29800,29800,0
20230623,200700,13913524100,29800,29800,29800,29800,0
20230623,200600,13913524100,29800,29800,29800,29800,0
20230623,200500,13913524100,29800,29800,29800,29800,0
20230623,200400,13913524100,29800,29800,29800,29800,0
20230623,200300,13913524100,29800,29800,29800,29800,0
20230623,200200,13913524100,29800,29800,29800,29800,0
20230623,200100,13913524100,29800,29800,29800,29800,0
20230623,200000,13913524100,29800,29800,29800,29800,0
20230623,195900,13913524100,29800,29800,29800,29800,0
20230623,195800,13913524100,29800,29800,29800,29800,0
20230623,195700,13913524100,29800,29800,29800,29800,0
20230623,195600,13913524100,29800,29800,29800,29800,0
20230623,195500,13913524100,29800,29800,29800,29800,0
20230623,195400,13913524100,29800,29800,29800,29800,0
20230623,195300,13913524100,29800,29800,29800,29800,11570
20230623,195200,13913524100,29800,29800,29800,29800,0
20230623,195100,13913524100,29800,29800,29800,29800,0
20230623,195000,13913524100,29800,29800,29800,29800,0
20230623,194900,13913524100,29800,29800,29800,29800,0
20230623,194800,13913524100,29800,29800,29800,29800,0
20230623,194700,13913524100,29800,29800,29800,29800,0
20230623,194600,13913524100,29800,29800,29800,29800,0
20230623,194500,13913524100,29800,29800,29800,29800,0
20230623,194400,13913524100,29800,29800,29800,29800,0
20230623,194300,13913524100,29800,29800,29800,29800,0
20230623,194200,13913524100,29800,29800,29800,29800,0
20230623,194100,13913524100,29800,29800,29800,29800,0
20230623,194000,13913524100,29800,29800,29800,29800,0
20230623,193900,13913524100,29800,29800,29800,29800,0
20230623,193800,13913524100,29800,29800,29800,29800,0
20230623,193700,13913524100,29800,29800,29800,29800,0
20230623,193600,13913524100,29800,29800,29800,29800,0
20230623,193500,13913524100,29800,29800,29800,29800,0
20230623,193400,13913524100,29800,29800,29800,29800,0
20230623,193300,13913524100,29800,29800,29800,29800,0
20230623,193200,13913524100,29800,29800,29800,29800,0
20230623,193100,13913524100,29800,29800,29800,29800,0
20230623,193000,13913524100,29800,29800,29800,29800,0
20230623,192900,13913524100,29800,29800,29800,29800,0
20230623,192800,13913524100,29800,29800,29800,29800,0
20230623,192700,13913524100,29800,29800,29800,29800,0
20230623,192600,13913524100,29800,29800,29800,29800,0
20230623,192500,13913524100,29800,29800,29800,29800,0
20230623,192400,13913524100,29800,29800,29800,29800,0
20230623,192300,13913524100,29800,29800,29800,29800,11570
20230623,192200,13913524100,29800,29800,29800,29800,0
20230623,192100,13913524100,29800,29800,29800,29800,0
20230623,192000,13913524100,29800,29800,29800,29800,0
20230623,191900,13913524100,29800,29800,29800,29800,0
20230623,191800,13913524100,29800,29800,29800,29800,0
20230623,191700,13913524100,29800,29800,29800,29800,0
20230623,191600,13913524100,29800,29800,29800,29800,0
20230623,191500,13913524100,29800,29800,29800,29800,0
20230623,191400,13913524100,29800,29800,29800,29800,0
20230623,191300,13913524100,29800,29800,29800,29800,0
20230623,191200,13913524100,29800,29800,29800,29800,0
20230623,191100,13913524100,29800,29800,29800,29800,0
20230623,191000,13913524100,29800,29800,29800,29800,0
20230623,190900,13913524100,29800,29800,29800,29800,0
20230623,190800,13913524100,29800,29800,29800,29800,0
20230623,190700,13913524100,29800,29800,29800,29800,0
20230623,190600,13913524100,29800,29800,29800,29800,0
20230623,190500,13913524100,29800,29800,29800,29800,0
20230623,190400,13913524100,29800,29800,29800,29800,0
20230623,190300,13913524100,29800,29800,29800,29800,0
20230623,190200,13913524100,29800,29800,29800,29800,0
20230623,190100,13913524100,29800,29800,29800,29800,0
20230623,190000,13913524100,29800,29800,29800,29800,0
20230623,185900,13913524100,29800,29800,29800,29800,0
20230623,185800,13913524100,29800,29800,29800,29800,0
20230623,185700,13913524100,29800,29800,29800,29800,0
20230623,185600,13913524100,29800,29800,29800,29800,0
20230623,185500,13913524100,29800,29800,29800,29800,0
20230623,185400,13913524100,29800,29800,29800,29800,0
20230623,185300,13913524100,29800,29800,29800,29800,11570
20230623,185200,13913524100,29800,29800,29800,29800,0
20230623,185100,13913524100,29800,29800,29800,29800,0
20230623,185000,13913524100,29800,29800,29800,29800,0
20230623,184900,13913524100,29800,29800,29800,29800,0
20230623,184800,13913524100,29800,29800,29800,29800,0
20230623,184700,13913524100,29800,29800,29800,29800,0
20230623,184600,13913524100,29800,29800,29800,29800,0
20230623,184500,13913524100,29800,29800,29800,29800,0
20230623,184400,13913524100,29800,29800,29800,29800,0
20230623,184300,13913524100,29800,29800,29800,29800,0
20230623,184200,13913524100,29800,29800,29800,29800,0
20230623,184100,13913524100,29800,29800,29800,29800,0
20230623,184000,13913524100,29800,29800,29800,29800,0
20230623,183900,13913524100,29800,29800,29800,29800,0
20230623,183800,13913524100,29800,29800,29800,29800,0
20230623,183700,13913524100,29800,29800,29800,29800,0
20230623,183600,13913524100,29800,29800,29800,29800,0
20230623,183500,13913524100,29800,29800,29800,29800,0
20230623,183400,13913524100,29800,29800,29800,29800,0
20230623,183300,13913524100,29800,29800,29800,29800,0
20230623,183200,13913524100,29800,29800,29800,29800,0
20230623,183100,13913524100,29800,29800,29800,29800,0
20230623,183000,13913524100,29800,29800,29800,29800,0
20230623,182900,13913524100,29800,29800,29800,29800,0
20230623,182800,13913524100,29800,29800,29800,29800,0
20230623,182700,13913524100,29800,29800,29800,29800,0
20230623,182600,13913524100,29800,29800,29800,29800,0
20230623,182500,13913524100,29800,29800,29800,29800,0
20230623,182400,13913524100,29800,29800,29800,29800,0
20230623,182300,13913524100,29800,29800,29800,29800,11570
20230623,182200,13913524100,29800,29800,29800,29800,0
20230623,182100,13913524100,29800,29800,29800,29800,0
20230623,182000,13913524100,29800,29800,29800,29800,0
20230623,181900,13913524100,29800,29800,29800,29800,0
20230623,181800,13913524100,29800,29800,29800,29800,0
20230623,181700,13913524100,29800,29800,29800,29800,0
20230623,181600,13913524100,29800,29800,29800,29800,0
20230623,181500,13913524100,29800,29800,29800,29800,0
20230623,181400,13913524100,29800,29800,29800,29800,0
20230623,181300,13913524100,29800,29800,29800,29800,0
20230623,181200,13913524100,29800,29800,29800,29800,0
20230623,181100,13913524100,29800,29800,29800,29800,0
20230623,181000,13913524100,29800,29800,29800,29800,0
20230623,180900,13913524100,29800,29800,29800,29800,0
20230623,180800,13913524100,29800,29800,29800,29800,0
20230623,180700,13913524100,29800,29800,29800,29800,0
20230623,180600,13913524100,29800,29800,29800,29800,0
20230623,180500,13913524100,29800,29800,29800,29800,0
20230623,180400,13913524100,29800,29800,29800,29800,0
20230623,180300,13913524100,29800,29800,29800,29800,0
20230623,180200,13913524100,29800,29800,29800,29800,0
20230623,180100,13913524100,29800,29800,29800,29800,0
20230623,180000,13913524100,29800,29800,29800,29800,0
20230623,175900,13913524100,29800,29800,29800,29800,0
20230623,175800,13913524100,29800,29800,29800,29800,0
20230623,175700,13913524100,29800,29800,29800,29800,0
20230623,175600,13913524100,29800,29800,29800,29800,0
20230623,175500,13913524100,29800,29800,29800,29800,0
20230623,175400,13913524100,29800,29800,29800,29800,0
20230623,175300,13913524100,29800,29800,29800,29800,11570
20230623,175200,13913524100,29800,29800,29800,29800,0
20230623,175100,13913524100,29800,29800,29800,29800,0
20230623,175000,13913524100,29800,29800,29800,29800,0
20230623,174900,13913524100,29800,29800,29800,29800,0
20230623,174800,13913524100,29800,29800,29800,29800,0
20230623,174700,13913524100,29800,29800,29800,29800,0
20230623,174600,13913524100,29800,29800,29800,29800,0
20230623,174500,13913524100,29800,29800,29800,29800,0
20230623,174400,13913524100,29800,29800,29800,29800,0
20230623,174300,13913524100,29800,29800,29800,29800,0
20230623,174200,13913524100,29800,29800,29800,29800,0
20230623,174100,13913524100,29800,29800,29800,29800,0
20230623,174000,13913524100,29800,29800,29800,29800,0
20230623,173900,13913524100,29800,29800,29800,29800,0
20230623,173800,13913524100,29800,29800,29800,29800,0
20230623,173700,13913524100,29800,29800,29800,29800,0
20230623,173600,13913524100,29800,29800,29800,29800,0
20230623,173500,13913524100,29800,29800,29800,29800,0
20230623,173400,13913524100,29800,29800,29800,29800,0
20230623,173300,13913524100,29800,29800,29800,29800,0
20230623,173200,13913524100,29800,29800,29800,29800,0
20230623,173100,13913524100,29800,29800,29800,29800,0
20230623,173000,13913524100,29800,29800,29800,29800,0
20230623,172900,13913524100,29800,29800,29800,29800,0
20230623,172800,13913524100,29800,29800,29800,29800,0
20230623,172700,13913524100,29800,29800,29800,29800,0
20230623,172600,13913524100,29800,29800,29800,29800,0
20230623,172500,13913524100,29800,29800,29800,29800,0
20230623,172400,13913524100,29800,29800,29800,29800,0
20230623,172300,13913524100,29800,29800,29800,29800,11570
20230623,172200,13913524100,29800,29800,29800,29800,0
20230623,172100,13913524100,29800,29800,29800,29800,0
20230623,172000,13913524100,29800,29800,29800,29800,0
20230623,171900,13913524100,29800,29800,29800,29800,0
20230623,171800,13913524100,29800,29800,29800,29800,0
20230623,171700,13913524100,29800,29800,29800,29800,0
20230623,171600,13913524100,29800,29800,29800,29800,0
20230623,171500,13913524100,29800,29800,29800,29800,0
20230623,171400,13913524100,29800,29800,29800,29800,0
20230623,171300,13913524100,29800,29800,29800,29800,0
20230623,171200,13913524100,29800,29800,29800,29800,0
20230623,171100,13913524100,29800,29800,29800,29800,0
20230623,171000,13913524100,29800,29800,29800,29800,0
20230623,170900,13913524100,29800,29800,29800,29800,0
20230623,170800,13913524100,29800,29800,29800,29800,0
20230623,170700,13913524100,29800,29800,29800,29800,0
20230623,170600,13913524100,29800,29800,29800,29800,0
20230623,170500,13913524100,29800,29800,29800,29800,0
20230623,170400,13913524100,29800,29800,29800,29800,0
20230623,170300,13913524100,29800,29800,29800,29800,0
20230623,170200,13913524100,29800,29800,29800,29800,0
20230623,170100,13913524100,29800,29800,29800,29800,0
20230623,170000,13913524100,29800,29800,29800,29800,0
20230623,165900,13913524100,29800,29800,29800,29800,0
20230623,165800,13913524100,29800,29800,29800,29800,0
20230623,165700,13913524100,29800,29800,29800,29800,0
20230623,165600,13913524100,29800,29800,29800,29800,0
20230623,165500,13913524100,29800,29800,29800,29800,0
20230623,165400,13913524100,29800,29800,29800,29800,0
20230623,165300,13913524100,29800,29800,29800,29800,11570
20230623,165200,13913524100,29800,29800,29800,29800,0
20230623,165100,13913524100,29800,29800,29800,29800,0
20230623,165000,13913524100,29800,29800,29800,29800,0
20230623,164900,13913524100,29800,29800,29800,29800,0
20230623,164800,13913524100,29800,29800,29800,29800,0
20230623,164700,13913524100,29800,29800,29800,29800,0
20230623,164600,13913524100,29800,29800,29800,29800,0
20230623,164500,13913524100,29800,29800,29800,29800,0
20230623,164400,13913524100,29800,29800,29800,29800,0
20230623,164300,13913524100,29800,29800,29800,29800,0
20230623,164200,13913524100,29800,29800,29800,29800,0
20230623,164100,13913524100,29800,29800,29800,29800,0
20230623,164000,13913524100,29800,29800,29800,29800,0
20230623,163900,13913524100,29800,29800,29800,29800,0
20230623,163800,13913524100,29800,29800,29800,29800,0
20230623,163700,13913524100,29800,29800,29800,29800,0
20230623,163600,13913524100,29800,29800,29800,29800,0
20230623,163500,13913524100,29800,29800,29800,29800,0
20230623,163400,13913524100,29800,29800,29800,29800,0
20230623,163300,13913524100,29800,29800,29800,29800,0
20230623,163200,13913524100,29800,29800,29800,29800,0
20230623,163100,13913524100,29800,29800,29800,29800,0
20230623,163000,13913524100,29800,29800,29800,29800,0
20230623,162900,13913524100,29800,29800,29800,29800,0
20230623,162800,13913524100,29800,29800,29800,29800,0
20230623,162700,13913524100,29800,29800,29800,29800,0
20230623,162600,13913524100,29800,29800,29800,29800,0
20230623,162500,13913524100,29800,29800,29800,29800,0
20230623,162400,13913524100,29800,29800,29800,29800,0
20230623,162300,13913524100,29800,29800,29800,29800,11570
20230623,162200,13913524100,29800,29800,29800,29800,0
20230623,162100,13913524100,29800,29800,29800,29800,0
20230623,162000,13913524100,29800,29800,29800,29800,0
20230623,161900,13913524100,29800,29800,29800,29800,0
20230623,161800,13913524100,29800,29800,29800,29800,0
20230623,161700,13913524100,29800,29800,29800,29800,0
20230623,161600,13913524100,29800,29800,29800,29800,0
20230623,161500,13913524100,29800,29800,29800,29800,0
20230623,161400,13913524100,29800,29800,29800,29800,0
20230623,161300,13913524100,29800,29800,29800,29800,0
20230623,161200,13913524100,29800,29800,29800,29800,0
20230623,161100,13913524100,29800,29800,29800,29800,0
20230623,161000,13913524100,29800,29800,29800,29800,0
20230623,160900,13913524100,29800,29800,29800,29800,0
20230623,160800,13913524100,29800,29800,29800,29800,0
20230623,160700,13913524100,29800,29800,29800,29800,0
20230623,160600,13913524100,29800,29800,29800,29800,0
20230623,160500,13913524100,29800,29800,29800,29800,0
20230623,160400,13913524100,29800,29800,29800,29800,0
20230623,160300,13913524100,29800,29800,29800,29800,0
20230623,160200,13913524100,29800,29800,29800,29800,0
20230623,160100,13913524100,29800,29800,29800,29800,0
20230623,160000,13913524100,29800,29800,29800,29800,0
20230623,155900,13913524100,29800,29800,29800,29800,0
20230623,155800,13913524100,29800,29800,29800,29800,0
20230623,155700,13913524100,29800,29800,29800,29800,0
20230623,155600,13913524100,29800,29800,29800,29800,0
20230623,155500,13913524100,29800,29800,29800,29800,0
20230623,155400,13913524100,29800,29800,29800,29800,0
20230623,155300,13913524100,29800,29800,29800,29800,11570
20230623,155200,13913524100,29800,29800,29800,29800,0
20230623,155100,13913524100,29800,29800,29800,29800,0
20230623,155000,13913524100,29800,29800,29800,29800,0
20230623,154900,13913524100,29800,29800,29800,29800,0
20230623,154800,13913524100,29800,29800,29800,29800,0
20230623,154700,13913524100,29800,29800,29800,29800,0
20230623,154600,13913524100,29800,29800,29800,29800,0
20230623,154500,13913524100,29800,29800,29800,29800,0
20230623,154400,13913524100,29800,29800,29800,29800,0
20230623,154300,13913524100,29800,29800,29800,29800,0
20230623,154200,13913524100,29800,29800,29800,29800,0
20230623,154100,13913524100,29800,29800,29800,29800,0
20230623,154000,13913524100,29800,29800,29800,29800,0
20230623,153900,13913524100,29800,29800,29800,29800,0
20230623,153800,13913524100,29800,29800,29800,29800,0
20230623,153700,13913524100,29800,29800,29800,29800,0
20230623,153600,13913524100,29800,29800,29800,29800,0
20230623,153500,13913524100,29800,29800,29800,29800,0
20230623,153400,13913524100,29800,29800,29800,29800,0
20230623,153300,13913524100,29800,29800,29800,29800,0
20230623,153200,13913524100,29800,29800,29800,29800,0
20230623,153100,13913524100,29800,29800,29800,29800,0
20230623,153000,13913524100,29800,29800,29800,29800,11570
20230623,152900,13568738100,29850,29850,29850,29850,0
20230623,152800,13568738100,29850,29850,29850,29850,0
20230623,152700,13568738100,29850,29850,29850,29850,0
20230623,152600,13568738100,29850,29850,29850,29850,0
20230623,152500,13568738100,29850,29850,29850,29850,0
20230623,152400,13568738100,29850,29850,29850,29850,0
20230623,152300,13568738100,29850,29850,29850,29850,0
20230623,152200,13568738100,29850,29850,29850,29850,0
20230623,152100,13568738100,29850,29850,29850,29850,0
20230623,152000,13568738100,29850,29850,29850,29850,0
20230623,151900,13568738100,29850,29850,29850,29800,1994
20230623,151800,13509278500,29850,29850,29850,29800,1358
20230623,151700,13468749750,29800,29800,29900,29750,2879
20230623,151600,13382954000,29800,29900,29900,29800,10983
20230623,151500,13055123100,29900,29900,29900,29850,3258
20230623,151400,12957764700,29900,29950,29950,29900,2940
20230623,151300,12869816900,29950,29950,29950,29900,2002
20230623,151200,12809907000,29950,29900,29950,29900,4002
20230623,151100,12690247000,29900,29900,29900,29900,740
20230623,151000,12668121000,29900,29850,29900,29850,1122
20230623,150900,12634628950,29850,29850,29850,29850,4087
20230623,150800,12512632000,29900,29900,29950,29900,1070
20230623,150700,12480638950,29900,29850,29900,29800,6905
20230623,150600,12274512900,29800,29850,29900,29800,787
20230623,150500,12251027200,29900,29900,29900,29850,6180
20230623,150400,12066381100,29900,29900,29900,29900,881
20230623,150300,12040039200,29850,29850,29850,29800,2018
20230623,150200,11979804000,29850,29850,29850,29800,1189
20230623,150100,11944315000,29800,29800,29800,29750,540
20230623,150000,11928223500,29800,29800,29800,29750,1553
20230623,145900,11881954250,29800,29800,29850,29800,3092
20230623,145800,11789811400,29850,29800,29850,29800,227
20230623,145700,11783045200,29800,29900,29900,29800,2202
20230623,145600,11717336400,29900,29850,29900,29850,123
20230623,145500,11713664800,29850,29850,29850,29850,282
20230623,145400,11705247100,29850,29850,29850,29850,190
20230623,145300,11699575600,29850,29900,29900,29850,229
20230623,145200,11692729950,29900,29900,29900,29900,1845
20230623,145100,11637564450,29900,29900,29950,29850,2700
20230623,145000,11556827550,29850,29850,29900,29850,195
20230623,144900,11551006300,29850,29850,29850,29850,1305
20230623,144800,11512052050,29850,29850,29900,29850,726
20230623,144700,11490379750,29850,29850,29850,29850,150
20230623,144600,11485902250,29850,29850,29850,29850,184
20230623,144500,11480409850,29850,29850,29900,29850,220
20230623,144400,11473842750,29850,29900,29900,29850,155
20230623,144300,11469213250,29900,29850,29950,29850,2331
20230623,144200,11399516550,29900,29900,29900,29900,15
20230623,144100,11399068050,29850,29850,29900,29850,228
20230623,144000,11392262150,29850,29900,29900,29800,2715
20230623,143900,11311279100,29900,29950,29950,29900,4327
20230623,143800,11181887400,29950,29950,29950,29850,734
20230623,143700,11159928600,29900,29900,29950,29900,366
20230623,143600,11148982700,29950,29900,29950,29900,1699
20230623,143500,11098182550,29900,29800,29900,29800,3038
20230623,143400,11007400200,29800,29850,29850,29800,464
20230623,143300,10993552300,29850,29850,29850,29850,323
20230623,143200,10983910750,29850,29850,29850,29850,110
20230623,143100,10980627250,29850,29850,29850,29850,1044
20230623,143000,10949463850,29850,29850,29900,29850,802
20230623,142900,10925519700,29900,29900,29900,29900,432
20230623,142800,10912602900,29900,29900,29900,29850,505
20230623,142700,10897504550,29900,29900,29900,29900,846
20230623,142600,10872209150,29900,29900,29950,29900,1686
20230623,142500,10821796850,29900,29900,29900,29900,269
20230623,142400,10813753750,29900,29900,29900,29900,763
20230623,142300,10790940050,29950,29950,29950,29900,141
20230623,142200,10786717800,29950,29950,30000,29950,1524
20230623,142100,10741073050,30000,29950,30000,29950,1509
20230623,142000,10695874650,29950,29950,29950,29900,372
20230623,141900,10684736200,29950,29900,29950,29900,210
20230623,141800,10678448700,29900,29950,29950,29900,1838
20230623,141700,10623438400,29950,29950,30000,29900,1430
20230623,141600,10580603350,29950,30000,30000,29950,829
20230623,141500,10555762850,30000,29850,30000,29850,5073
20230623,141400,10404012700,29900,29850,29900,29800,2843
20230623,141300,10319157250,29850,29850,29850,29800,712
20230623,141200,10297917400,29850,29800,29850,29800,1182
20230623,141100,10262635400,29850,29850,29850,29850,910
20230623,141000,10235471900,29850,29800,29850,29800,98
20230623,140900,10232547100,29800,29750,29800,29750,464
20230623,140800,10218719950,29800,29750,29800,29750,806
20230623,140700,10194720450,29750,29750,29800,29700,329
20230623,140600,10184930450,29700,29700,29800,29700,676
20230623,140500,10164827700,29700,29700,29750,29700,19
20230623,140400,10164263350,29750,29700,29750,29650,1951
20230623,140300,10106366400,29700,29700,29700,29650,1314
20230623,140200,10067394450,29700,29700,29700,29700,361
20230623,140100,10056672750,29650,29700,29750,29650,1274
20230623,140000,10018852950,29700,29700,29700,29700,234
20230623,135900,10011903150,29750,29750,29750,29700,355
20230623,135800,10001354150,29750,29750,29750,29750,923
20230623,135700,9973894900,29750,29750,29750,29750,474
20230623,135600,9959793400,29750,29750,29750,29750,311
20230623,135500,9950541150,29750,29700,29750,29700,234
20230623,135400,9943590300,29700,29700,29700,29700,2
20230623,135300,9943530900,29700,29750,29750,29700,2197
20230623,135200,9878220150,29750,29700,29750,29700,368
20230623,135100,9867275650,29750,29750,29750,29750,369
20230623,135000,9856297900,29750,29750,29750,29750,2270
20230623,134900,9788765400,29750,29750,29800,29700,334
20230623,134800,9778831300,29800,29700,29800,29700,438
20230623,134700,9765800850,29750,29750,29750,29750,82
20230623,134600,9763361350,29750,29700,29800,29700,313
20230623,134500,9754053200,29750,29750,29750,29750,304
20230623,134400,9745009200,29700,29750,29750,29700,74
20230623,134300,9742808900,29700,29750,29750,29700,13
20230623,134200,9742422450,29700,29750,29750,29700,189
20230623,134100,9736802700,29750,29750,29750,29700,362
20230623,134000,9726048500,29750,29750,29750,29750,695
20230623,133900,9705372250,29750,29750,29750,29750,84
20230623,133800,9702873250,29750,29700,29750,29700,1207
20230623,133700,9666987350,29700,29750,29750,29700,2571
20230623,133600,9590527650,29750,29750,29750,29700,14
20230623,133500,9590111600,29750,29750,29750,29700,66
20230623,133400,9588148150,29750,29750,29750,29700,1455
20230623,133300,9544928000,29700,29700,29700,29700,5
20230623,133200,9544779500,29750,29750,29750,29700,443
20230623,133100,9531615700,29750,29750,29750,29700,817
20230623,133000,9507311750,29700,29700,29750,29700,380
20230623,132900,9496025250,29700,29750,29750,29700,95
20230623,132800,9493201250,29750,29750,29750,29750,180
20230623,132700,9487846250,29750,29750,29800,29700,220
20230623,132600,9481305900,29800,29750,29800,29750,1315
20230623,132500,9442167850,29700,29750,29750,29700,171
20230623,132400,9437086100,29750,29750,29750,29750,643
20230623,132300,9417956850,29750,29750,29750,29700,1197
20230623,132200,9382400800,29750,29750,29750,29750,153
20230623,132100,9377849050,29750,29700,29750,29700,65
20230623,132000,9375917500,29750,29750,29750,29750,354
20230623,131900,9365386000,29750,29750,29750,29750,149
20230623,131800,9360953250,29750,29750,29750,29750,305
20230623,131700,9351879500,29700,29700,29750,29700,1067
20230623,131600,9320176750,29750,29800,29800,29750,314
20230623,131500,9310834450,29800,29800,29800,29750,207
20230623,131400,9304665900,29750,29750,29800,29750,387
20230623,131300,9293152600,29750,29750,29750,29750,100
20230623,131200,9290177600,29750,29750,29750,29750,609
20230623,131100,9272059850,29800,29800,29850,29750,245
20230623,131000,9264759000,29800,29750,29850,29750,113
20230623,130900,9261391700,29750,29800,29800,29750,467
20230623,130800,9247480700,29800,29750,29800,29750,1691
20230623,130700,9197115700,29800,29800,29800,29750,251
20230623,130600,9189640900,29800,29800,29800,29800,1398
20230623,130500,9147980500,29850,29850,29850,29800,126
20230623,130400,9144220400,29800,29800,29800,29800,91
20230623,130300,9141508600,29850,29800,29850,29800,706
20230623,130200,9120435400,29850,29800,29850,29800,179
20230623,130100,9115095750,29850,29800,29850,29800,437
20230623,130000,9102053400,29800,29800,29800,29800,1
20230623,125900,9102023600,29800,29800,29800,29800,362
20230623,125800,9091236000,29850,29800,29850,29800,276
20230623,125700,9083008550,29800,29800,29850,29800,237
20230623,125600,9075944950,29800,29800,29800,29800,92
20230623,125500,9073203350,29800,29850,29850,29800,353
20230623,125400,9062681950,29850,29800,29850,29800,143
20230623,125300,9058416100,29850,29850,29850,29800,116
20230623,125200,9054958300,29800,29800,29800,29800,330
20230623,125100,9045124300,29800,29850,29850,29800,53
20230623,125000,9043542550,29850,29800,29850,29800,425
20230623,124900,9030877500,29800,29750,29800,29750,158
20230623,124800,9026174350,29750,29800,29800,29750,273
20230623,124700,9018044000,29800,29800,29800,29800,301
20230623,124600,9009074200,29800,29800,29800,29800,713
20230623,124500,8987826800,29800,29850,29850,29800,152
20230623,124400,8983293400,29850,29850,29850,29800,1209
20230623,124300,8947240100,29850,29850,29850,29800,177
20230623,124200,8941960450,29800,29800,29800,29800,405
20230623,124100,8929891450,29800,29800,29800,29800,394
20230623,124000,8918150250,29800,29850,29850,29800,300
20230623,123900,8909198450,29850,29850,29850,29850,410
20230623,123800,8896959950,29800,29800,29850,29800,81
20230623,123700,8894545900,29800,29800,29850,29800,293
20230623,123600,8885814050,29800,29850,29900,29750,946
20230623,123500,8857596900,29850,29850,29850,29850,0
20230623,123400,8857596900,29850,29900,29900,29850,82
20230623,123300,8855149000,29900,29900,29900,29850,166
20230623,123200,8850190600,29900,29900,29900,29900,161
20230623,123100,8845376700,29850,29850,29850,29850,4
20230623,123000,8845257300,29900,29850,29900,29850,15
20230623,122900,8844809200,29850,29900,29900,29850,815
20230623,122800,8820443250,29900,29900,29900,29900,174
20230623,122700,8815240650,29900,29800,29900,29750,2247
20230623,122600,8748143800,29800,29800,29800,29750,288
20230623,122500,8739566100,29800,29850,29850,29800,505
20230623,122400,8724515300,29850,29750,29850,29750,513
20230623,122300,8709220050,29800,29750,29800,29750,56
20230623,122200,8707552950,29800,29800,29800,29800,14
20230623,122100,8707135750,29800,29800,29800,29750,226
20230623,122000,8700407250,29750,29800,29850,29750,617
20230623,121900,8682044550,29800,29800,29800,29750,229
20230623,121800,8675220850,29750,29800,29800,29550,4608
20230623,121700,8538429450,29850,29850,29850,29850,256
20230623,121600,8530787850,29850,29850,29850,29850,109
20230623,121500,8527534200,29850,29850,29850,29850,104
20230623,121400,8524429800,29850,29850,29850,29850,136
20230623,121300,8520370200,29900,29950,29950,29900,1102
20230623,121200,8487418850,29950,29900,29950,29900,22
20230623,121100,8486761000,29900,29900,29950,29900,159
20230623,121000,8482000700,29900,29900,29900,29900,101
20230623,120900,8478980800,29900,29900,29950,29900,469
20230623,120800,8464957100,29900,29900,29900,29900,181
20230623,120700,8459545200,29950,29950,29950,29900,415
20230623,120600,8447136000,29950,29900,29950,29900,155
20230623,120500,8442495850,29900,29950,29950,29850,319
20230623,120400,8432963200,30000,29950,30000,29950,5907
20230623,120300,8255821600,29950,29900,29950,29900,463
20230623,120200,8241974900,29900,29900,29950,29900,3337
20230623,120100,8142147900,29950,29950,29950,29950,38
20230623,120000,8141009800,29950,29950,29950,29950,371
20230623,115900,8129898350,29950,29900,29950,29900,2135
20230623,115800,8066021200,29900,29900,29900,29850,391
20230623,115700,8054334650,29900,29850,29900,29850,58
20230623,115600,8052603250,29850,29850,29900,29850,247
20230623,115500,8045230250,29800,29800,29850,29800,114
20230623,115400,8041828200,29800,29850,29850,29800,274
20230623,115300,8033651500,29850,29850,29900,29850,731
20230623,115200,8011825950,29850,29750,29850,29750,1566
20230623,115100,7965142950,29750,29750,29750,29700,161
20230623,115000,7960353500,29750,29750,29750,29750,397
20230623,114900,7948542750,29750,29850,29850,29750,727
20230623,114800,7926858400,29850,29800,29850,29800,551
20230623,114700,7910428350,29800,29800,29800,29800,224
20230623,114600,7903753150,29800,29850,29850,29800,3078
20230623,114500,7812023050,29850,29850,29900,29800,475
20230623,114400,7797843300,29800,29850,29850,29800,877
20230623,114300,7771666400,29850,29850,29850,29750,1467
20230623,114200,7727910350,29850,29850,29850,29850,376
20230623,114100,7716686750,29800,29850,29850,29800,740
20230623,114000,7694605650,29850,29800,29850,29800,137
20230623,113900,7690522950,29800,29700,29800,29700,1292
20230623,113800,7652121850,29750,29750,29750,29650,795
20230623,113700,7628520150,29650,29750,29800,29650,666
20230623,113600,7608736700,29750,29750,29750,29650,177
20230623,113500,7603485800,29700,29700,29700,29700,229
20230623,113400,7596684500,29650,29700,29700,29650,138
20230623,113300,7592587400,29700,29750,29750,29700,185
20230623,113200,7587086950,29650,29650,29700,29650,1752
20230623,113100,7535085650,29650,29700,29700,29650,18
20230623,113000,7534551450,29700,29700,29700,29650,321
20230623,112900,7525033600,29650,29650,29650,29650,158
20230623,112800,7520348900,29650,29700,29700,29650,41
20230623,112700,7519132750,29700,29750,29750,29650,169
20230623,112600,7514108700,29700,29650,29750,29650,157
20230623,112500,7509446850,29750,29650,29750,29600,1250
20230623,112400,7472389550,29700,29600,29700,29600,4892
20230623,112300,7327305650,29550,29550,29600,29550,928
20230623,112200,7299847050,29550,29550,29550,29500,395
20230623,112100,7288191050,29550,29550,29550,29550,133
20230623,112000,7284260900,29550,29600,29600,29500,2021
20230623,111900,7224511850,29600,29600,29650,29600,178
20230623,111800,7219242950,29650,29600,29650,29600,455
20230623,111700,7205759800,29600,29600,29600,29600,190
20230623,111600,7200135800,29600,29650,29700,29600,591
20230623,111500,7182614050,29650,29650,29650,29650,3
20230623,111400,7182525100,29650,29700,29700,29650,315
20230623,111300,7173178800,29700,29650,29700,29600,173
20230623,111200,7168046500,29650,29600,29650,29600,874
20230623,111100,7142146350,29600,29650,29650,29600,294
20230623,111000,7133435500,29600,29650,29650,29600,928
20230623,110900,7105960200,29650,29650,29650,29650,115
20230623,110800,7102550450,29650,29650,29650,29600,102
20230623,110700,7099526900,29650,29650,29650,29650,374
20230623,110600,7088437800,29650,29600,29650,29600,108
20230623,110500,7085236750,29650,29650,29650,29650,351
20230623,110400,7074829600,29650,29650,29700,29600,709
20230623,110300,7053808700,29600,29600,29600,29600,772
20230623,110200,7030957500,29600,29600,29650,29600,150
20230623,110100,7026517200,29650,29600,29650,29550,508
20230623,110000,7011477250,29650,29600,29650,29600,286
20230623,105900,7003004400,29600,29500,29650,29500,748
20230623,105800,6980895200,29500,29500,29550,29450,889
20230623,105700,6954669550,29550,29550,29550,29500,220
20230623,105600,6948173550,29500,29450,29550,29450,820
20230623,105500,6923993450,29450,29550,29550,29400,4851
20230623,105400,6781039550,29550,29600,29600,29550,957
20230623,105300,6752742150,29600,29550,29600,29550,359
20230623,105200,6742116750,29600,29600,29600,29550,258
20230623,105100,6734480250,29600,29550,29600,29550,347
20230623,105000,6724209100,29550,29600,29600,29550,211
20230623,104900,6717968800,29550,29550,29550,29550,205
20230623,104800,6711911050,29550,29500,29600,29500,431
20230623,104700,6699168000,29500,29500,29550,29500,608
20230623,104600,6681217650,29500,29450,29600,29450,1812
20230623,104500,6627709250,29450,29450,29500,29400,3899
20230623,104400,6512893800,29450,29600,29650,29450,10712
20230623,104300,6196619000,29600,29600,29650,29600,1386
20230623,104200,6155586750,29600,29600,29600,29550,843
20230623,104100,6130643950,29600,29650,29650,29550,2589
20230623,104000,6054011950,29650,29650,29700,29650,2697
20230623,103900,5974045800,29650,29650,29700,29650,1269
20230623,103800,5936415250,29700,29650,29700,29650,101
20230623,103700,5933417800,29650,29700,29700,29650,260
20230623,103600,5925707250,29650,29650,29700,29650,549
20230623,103500,5909415900,29650,29700,29700,29650,690
20230623,103400,5888943650,29650,29600,29700,29600,898
20230623,103300,5862294400,29600,29750,29750,29600,996
20230623,103200,5832750200,29700,29650,29700,29650,431
20230623,103100,5819953600,29750,29650,29750,29650,939
20230623,103000,5792110500,29650,29700,29700,29650,645
20230623,102900,5772972950,29700,29700,29750,29650,1155
20230623,102800,5738674850,29600,29700,29750,29600,10840
20230623,102700,5417427650,29750,29750,29800,29750,440
20230623,102600,5404337450,29800,29750,29800,29700,219
20230623,102500,5397823300,29750,29750,29800,29750,1113
20230623,102400,5364706200,29750,29800,29800,29750,1115
20230623,102300,5331526750,29800,29700,29800,29700,2057
20230623,102200,5270364600,29750,29750,29750,29700,777
20230623,102100,5247267250,29750,29750,29800,29700,1688
20230623,102000,5197062350,29800,29800,29800,29750,2991
20230623,101900,5108057900,29800,29850,29850,29800,1425
20230623,101800,5065551050,29850,29850,29850,29850,278
20230623,101700,5057252750,29850,29850,29850,29850,209
20230623,101600,5051014100,29850,29850,29900,29800,400
20230623,101500,5039074200,29850,29850,29850,29800,76
20230623,101400,5036808600,29850,29850,29850,29850,124
20230623,101300,5033107200,29850,29850,29850,29850,476
20230623,101200,5018898600,29850,29800,29900,29800,374
20230623,101100,5007726650,29900,29800,29900,29800,1361
20230623,101000,4967162950,29800,29850,29850,29800,481
20230623,100900,4952817400,29800,29850,29850,29800,2069
20230623,100800,4891113150,29850,29850,29850,29850,31
20230623,100700,4890187800,29850,29950,29950,29850,1711
20230623,100600,4839036050,29950,29900,29950,29900,48
20230623,100500,4837600250,29900,29850,29900,29850,1028
20230623,100400,4806873600,29850,29850,29850,29800,443
20230623,100300,4793655050,29850,29850,29850,29850,51
20230623,100200,4792132700,29850,29850,29850,29800,533
20230623,100100,4776237350,29850,29850,29900,29850,346
20230623,100000,4765908450,29850,29800,29850,29750,3639
20230623,095900,4657465100,29800,29800,29800,29750,3701
20230623,095800,4547348150,29800,29800,29800,29750,870
20230623,095700,4521435400,29800,29900,29900,29800,1588
20230623,095600,4474088750,29900,29900,29900,29900,357
20230623,095500,4463414450,29900,29850,29950,29850,1388
20230623,095400,4421980750,29850,29900,29950,29850,1281
20230623,095300,4383717650,29900,29850,29900,29850,84
20230623,095200,4381209600,29850,29850,29850,29800,1851
20230623,095100,4326015250,29850,29850,29900,29850,848
20230623,095000,4300694350,29850,29850,29900,29850,749
20230623,094900,4278336450,29850,29900,29900,29850,1403
20230623,094800,4236391750,29900,29950,30000,29900,3845
20230623,094700,4121089550,29950,29850,29950,29850,949
20230623,094600,4092724750,29850,29950,29950,29850,1410
20230623,094500,4050629950,29950,29900,29950,29850,321
20230623,094400,4041041100,29850,29850,29900,29850,878
20230623,094300,4014801650,29900,29850,29900,29850,1310
20230623,094200,3975665200,29850,29850,29900,29850,1706
20230623,094100,3924738250,29900,29950,29950,29800,8100
20230623,094000,3682874850,30000,30000,30000,29950,649
20230623,093900,3663406400,29950,29950,30000,29950,1358
20230623,093800,3622707000,29950,30050,30050,29950,1104
20230623,093700,3589614900,30000,30100,30150,30000,1955
20230623,093600,3530860500,30050,30100,30150,30050,554
20230623,093500,3514189800,30150,30300,30300,30150,1898
20230623,093400,3456826100,30300,30200,30300,30150,2072
20230623,093300,3394180700,30200,30200,30300,30150,5248
20230623,093200,3235508050,30200,30250,30300,30200,3730
20230623,093100,3122753900,30200,30150,30250,30150,5204
20230623,093000,2965696100,30100,30100,30150,30050,1515
20230623,092900,2920100650,30150,30000,30150,29950,3027
20230623,092800,2829163700,29950,30000,30000,29950,36
20230623,092700,2828084900,30000,30050,30050,30000,1225
20230623,092600,2791324300,30050,30050,30050,30050,517
20230623,092500,2775788450,30050,30100,30100,30050,3826
20230623,092400,2660694100,30100,30000,30150,30000,6429
20230623,092300,2467298700,30050,29900,30050,29900,2593
20230623,092200,2389570200,29950,29850,29950,29800,1796
20230623,092100,2335996200,29850,29850,29850,29800,1347
20230623,092000,2295789750,29850,29950,29950,29850,1911
20230623,091900,2238677300,29950,29950,30000,29900,709
20230623,091800,2217444100,30000,30050,30050,29950,497
20230623,091700,2202541400,30050,30050,30100,30000,711
20230623,091600,2181195700,30050,30000,30100,29900,4801
20230623,091500,2037138300,30050,30100,30100,30000,2722
20230623,091400,1955333850,30100,30100,30150,30000,2803
20230623,091300,1870983000,30100,29950,30200,29950,9037
20230623,091200,1598987950,29950,29850,29950,29850,1495
20230623,091100,1554248050,29850,29750,29850,29750,1253
20230623,091000,1516900750,29750,29750,29800,29750,552
20230623,090900,1500462050,29800,29750,29850,29700,826
20230623,090800,1475884450,29700,29650,29800,29650,4918
20230623,090700,1329837650,29650,29750,29750,29650,2622
20230623,090600,1252010000,29750,29600,29800,29600,3223
20230623,090500,1156324600,29600,29850,29850,29550,5015
20230623,090400,1007572000,29850,29950,29950,29850,4706
20230623,090300,866950600,29900,29850,30000,29850,5260
20230623,090200,709660300,29850,29950,30000,29800,4772
20230623,090100,567018700,29900,29650,30050,29600,7459
20230623,090000,344232900,29650,29700,29800,29600,11067