KissMeData/089010/min/candle-20230620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,193900,6331635500,24800,24800,24800,24800,4666
20230620,193800,6331635500,24800,24800,24800,24800,0
20230620,193700,6331635500,24800,24800,24800,24800,0
20230620,193600,6331635500,24800,24800,24800,24800,0
20230620,193500,6331635500,24800,24800,24800,24800,0
20230620,193400,6331635500,24800,24800,24800,24800,0
20230620,193300,6331635500,24800,24800,24800,24800,0
20230620,193200,6331635500,24800,24800,24800,24800,0
20230620,193100,6331635500,24800,24800,24800,24800,0
20230620,193000,6331635500,24800,24800,24800,24800,0
20230620,192900,6331635500,24800,24800,24800,24800,0
20230620,192800,6331635500,24800,24800,24800,24800,0
20230620,192700,6331635500,24800,24800,24800,24800,0
20230620,192600,6331635500,24800,24800,24800,24800,0
20230620,192500,6331635500,24800,24800,24800,24800,0
20230620,192400,6331635500,24800,24800,24800,24800,0
20230620,192300,6331635500,24800,24800,24800,24800,0
20230620,192200,6331635500,24800,24800,24800,24800,0
20230620,192100,6331635500,24800,24800,24800,24800,0
20230620,192000,6331635500,24800,24800,24800,24800,0
20230620,191900,6331635500,24800,24800,24800,24800,0
20230620,191800,6331635500,24800,24800,24800,24800,0
20230620,191700,6331635500,24800,24800,24800,24800,0
20230620,191600,6331635500,24800,24800,24800,24800,0
20230620,191500,6331635500,24800,24800,24800,24800,0
20230620,191400,6331635500,24800,24800,24800,24800,0
20230620,191300,6331635500,24800,24800,24800,24800,0
20230620,191200,6331635500,24800,24800,24800,24800,0
20230620,191100,6331635500,24800,24800,24800,24800,0
20230620,191000,6331635500,24800,24800,24800,24800,0
20230620,190900,6331635500,24800,24800,24800,24800,4666
20230620,190800,6331635500,24800,24800,24800,24800,0
20230620,190700,6331635500,24800,24800,24800,24800,0
20230620,190600,6331635500,24800,24800,24800,24800,0
20230620,190500,6331635500,24800,24800,24800,24800,0
20230620,190400,6331635500,24800,24800,24800,24800,0
20230620,190300,6331635500,24800,24800,24800,24800,0
20230620,190200,6331635500,24800,24800,24800,24800,0
20230620,190100,6331635500,24800,24800,24800,24800,0
20230620,190000,6331635500,24800,24800,24800,24800,0
20230620,185900,6331635500,24800,24800,24800,24800,0
20230620,185800,6331635500,24800,24800,24800,24800,0
20230620,185700,6331635500,24800,24800,24800,24800,0
20230620,185600,6331635500,24800,24800,24800,24800,0
20230620,185500,6331635500,24800,24800,24800,24800,0
20230620,185400,6331635500,24800,24800,24800,24800,0
20230620,185300,6331635500,24800,24800,24800,24800,0
20230620,185200,6331635500,24800,24800,24800,24800,0
20230620,185100,6331635500,24800,24800,24800,24800,0
20230620,185000,6331635500,24800,24800,24800,24800,0
20230620,184900,6331635500,24800,24800,24800,24800,0
20230620,184800,6331635500,24800,24800,24800,24800,0
20230620,184700,6331635500,24800,24800,24800,24800,0
20230620,184600,6331635500,24800,24800,24800,24800,0
20230620,184500,6331635500,24800,24800,24800,24800,0
20230620,184400,6331635500,24800,24800,24800,24800,0
20230620,184300,6331635500,24800,24800,24800,24800,0
20230620,184200,6331635500,24800,24800,24800,24800,0
20230620,184100,6331635500,24800,24800,24800,24800,0
20230620,184000,6331635500,24800,24800,24800,24800,0
20230620,183900,6331635500,24800,24800,24800,24800,4666
20230620,183800,6331635500,24800,24800,24800,24800,0
20230620,183700,6331635500,24800,24800,24800,24800,0
20230620,183600,6331635500,24800,24800,24800,24800,0
20230620,183500,6331635500,24800,24800,24800,24800,0
20230620,183400,6331635500,24800,24800,24800,24800,0
20230620,183300,6331635500,24800,24800,24800,24800,0
20230620,183200,6331635500,24800,24800,24800,24800,0
20230620,183100,6331635500,24800,24800,24800,24800,0
20230620,183000,6331635500,24800,24800,24800,24800,0
20230620,182900,6331635500,24800,24800,24800,24800,0
20230620,182800,6331635500,24800,24800,24800,24800,0
20230620,182700,6331635500,24800,24800,24800,24800,0
20230620,182600,6331635500,24800,24800,24800,24800,0
20230620,182500,6331635500,24800,24800,24800,24800,0
20230620,182400,6331635500,24800,24800,24800,24800,0
20230620,182300,6331635500,24800,24800,24800,24800,0
20230620,182200,6331635500,24800,24800,24800,24800,0
20230620,182100,6331635500,24800,24800,24800,24800,0
20230620,182000,6331635500,24800,24800,24800,24800,0
20230620,181900,6331635500,24800,24800,24800,24800,0
20230620,181800,6331635500,24800,24800,24800,24800,0
20230620,181700,6331635500,24800,24800,24800,24800,0
20230620,181600,6331635500,24800,24800,24800,24800,0
20230620,181500,6331635500,24800,24800,24800,24800,0
20230620,181400,6331635500,24800,24800,24800,24800,0
20230620,181300,6331635500,24800,24800,24800,24800,0
20230620,181200,6331635500,24800,24800,24800,24800,0
20230620,181100,6331635500,24800,24800,24800,24800,0
20230620,181000,6331635500,24800,24800,24800,24800,0
20230620,180900,6331635500,24800,24800,24800,24800,4666
20230620,180800,6331635500,24800,24800,24800,24800,0
20230620,180700,6331635500,24800,24800,24800,24800,0
20230620,180600,6331635500,24800,24800,24800,24800,0
20230620,180500,6331635500,24800,24800,24800,24800,0
20230620,180400,6331635500,24800,24800,24800,24800,0
20230620,180300,6331635500,24800,24800,24800,24800,0
20230620,180200,6331635500,24800,24800,24800,24800,0
20230620,180100,6331635500,24800,24800,24800,24800,0
20230620,180000,6331635500,24800,24800,24800,24800,0
20230620,175900,6331635500,24800,24800,24800,24800,0
20230620,175800,6331635500,24800,24800,24800,24800,0
20230620,175700,6331635500,24800,24800,24800,24800,0
20230620,175600,6331635500,24800,24800,24800,24800,0
20230620,175500,6331635500,24800,24800,24800,24800,0
20230620,175400,6331635500,24800,24800,24800,24800,0
20230620,175300,6331635500,24800,24800,24800,24800,0
20230620,175200,6331635500,24800,24800,24800,24800,0
20230620,175100,6331635500,24800,24800,24800,24800,0
20230620,175000,6331635500,24800,24800,24800,24800,0
20230620,174900,6331635500,24800,24800,24800,24800,0
20230620,174800,6331635500,24800,24800,24800,24800,0
20230620,174700,6331635500,24800,24800,24800,24800,0
20230620,174600,6331635500,24800,24800,24800,24800,0
20230620,174500,6331635500,24800,24800,24800,24800,0
20230620,174400,6331635500,24800,24800,24800,24800,0
20230620,174300,6331635500,24800,24800,24800,24800,0
20230620,174200,6331635500,24800,24800,24800,24800,0
20230620,174100,6331635500,24800,24800,24800,24800,0
20230620,174000,6331635500,24800,24800,24800,24800,0
20230620,173900,6331635500,24800,24800,24800,24800,4666
20230620,173800,6331635500,24800,24800,24800,24800,0
20230620,173700,6331635500,24800,24800,24800,24800,0
20230620,173600,6331635500,24800,24800,24800,24800,0
20230620,173500,6331635500,24800,24800,24800,24800,0
20230620,173400,6331635500,24800,24800,24800,24800,0
20230620,173300,6331635500,24800,24800,24800,24800,0
20230620,173200,6331635500,24800,24800,24800,24800,0
20230620,173100,6331635500,24800,24800,24800,24800,0
20230620,173000,6331635500,24800,24800,24800,24800,0
20230620,172900,6331635500,24800,24800,24800,24800,0
20230620,172800,6331635500,24800,24800,24800,24800,0
20230620,172700,6331635500,24800,24800,24800,24800,0
20230620,172600,6331635500,24800,24800,24800,24800,0
20230620,172500,6331635500,24800,24800,24800,24800,0
20230620,172400,6331635500,24800,24800,24800,24800,0
20230620,172300,6331635500,24800,24800,24800,24800,0
20230620,172200,6331635500,24800,24800,24800,24800,0
20230620,172100,6331635500,24800,24800,24800,24800,0
20230620,172000,6331635500,24800,24800,24800,24800,0
20230620,171900,6331635500,24800,24800,24800,24800,0
20230620,171800,6331635500,24800,24800,24800,24800,0
20230620,171700,6331635500,24800,24800,24800,24800,0
20230620,171600,6331635500,24800,24800,24800,24800,0
20230620,171500,6331635500,24800,24800,24800,24800,0
20230620,171400,6331635500,24800,24800,24800,24800,0
20230620,171300,6331635500,24800,24800,24800,24800,0
20230620,171200,6331635500,24800,24800,24800,24800,0
20230620,171100,6331635500,24800,24800,24800,24800,0
20230620,171000,6331635500,24800,24800,24800,24800,0
20230620,170900,6331635500,24800,24800,24800,24800,4666
20230620,170800,6331635500,24800,24800,24800,24800,0
20230620,170700,6331635500,24800,24800,24800,24800,0
20230620,170600,6331635500,24800,24800,24800,24800,0
20230620,170500,6331635500,24800,24800,24800,24800,0
20230620,170400,6331635500,24800,24800,24800,24800,0
20230620,170300,6331635500,24800,24800,24800,24800,0
20230620,170200,6331635500,24800,24800,24800,24800,0
20230620,170100,6331635500,24800,24800,24800,24800,0
20230620,170000,6331635500,24800,24800,24800,24800,0
20230620,165900,6331635500,24800,24800,24800,24800,0
20230620,165800,6331635500,24800,24800,24800,24800,0
20230620,165700,6331635500,24800,24800,24800,24800,0
20230620,165600,6331635500,24800,24800,24800,24800,0
20230620,165500,6331635500,24800,24800,24800,24800,0
20230620,165400,6331635500,24800,24800,24800,24800,0
20230620,165300,6331635500,24800,24800,24800,24800,0
20230620,165200,6331635500,24800,24800,24800,24800,0
20230620,165100,6331635500,24800,24800,24800,24800,0
20230620,165000,6331635500,24800,24800,24800,24800,0
20230620,164900,6331635500,24800,24800,24800,24800,0
20230620,164800,6331635500,24800,24800,24800,24800,0
20230620,164700,6331635500,24800,24800,24800,24800,0
20230620,164600,6331635500,24800,24800,24800,24800,0
20230620,164500,6331635500,24800,24800,24800,24800,0
20230620,164400,6331635500,24800,24800,24800,24800,0
20230620,164300,6331635500,24800,24800,24800,24800,0
20230620,164200,6331635500,24800,24800,24800,24800,0
20230620,164100,6331635500,24800,24800,24800,24800,0
20230620,164000,6331635500,24800,24800,24800,24800,0
20230620,163900,6331635500,24800,24800,24800,24800,4666
20230620,163800,6331635500,24800,24800,24800,24800,0
20230620,163700,6331635500,24800,24800,24800,24800,0
20230620,163600,6331635500,24800,24800,24800,24800,0
20230620,163500,6331635500,24800,24800,24800,24800,0
20230620,163400,6331635500,24800,24800,24800,24800,0
20230620,163300,6331635500,24800,24800,24800,24800,0
20230620,163200,6331635500,24800,24800,24800,24800,0
20230620,163100,6331635500,24800,24800,24800,24800,0
20230620,163000,6331635500,24800,24800,24800,24800,0
20230620,162900,6331635500,24800,24800,24800,24800,0
20230620,162800,6331635500,24800,24800,24800,24800,0
20230620,162700,6331635500,24800,24800,24800,24800,0
20230620,162600,6331635500,24800,24800,24800,24800,0
20230620,162500,6331635500,24800,24800,24800,24800,0
20230620,162400,6331635500,24800,24800,24800,24800,0
20230620,162300,6331635500,24800,24800,24800,24800,0
20230620,162200,6331635500,24800,24800,24800,24800,0
20230620,162100,6331635500,24800,24800,24800,24800,0
20230620,162000,6331635500,24800,24800,24800,24800,0
20230620,161900,6331635500,24800,24800,24800,24800,0
20230620,161800,6331635500,24800,24800,24800,24800,0
20230620,161700,6331635500,24800,24800,24800,24800,0
20230620,161600,6331635500,24800,24800,24800,24800,0
20230620,161500,6331635500,24800,24800,24800,24800,0
20230620,161400,6331635500,24800,24800,24800,24800,0
20230620,161300,6331635500,24800,24800,24800,24800,0
20230620,161200,6331635500,24800,24800,24800,24800,0
20230620,161100,6331635500,24800,24800,24800,24800,0
20230620,161000,6331635500,24800,24800,24800,24800,0
20230620,160900,6331635500,24800,24800,24800,24800,4666
20230620,160800,6331635500,24800,24800,24800,24800,0
20230620,160700,6331635500,24800,24800,24800,24800,0
20230620,160600,6331635500,24800,24800,24800,24800,0
20230620,160500,6331635500,24800,24800,24800,24800,0
20230620,160400,6331635500,24800,24800,24800,24800,0
20230620,160300,6331635500,24800,24800,24800,24800,0
20230620,160200,6331635500,24800,24800,24800,24800,0
20230620,160100,6331635500,24800,24800,24800,24800,0
20230620,160000,6331635500,24800,24800,24800,24800,0
20230620,155900,6331635500,24800,24800,24800,24800,0
20230620,155800,6331635500,24800,24800,24800,24800,0
20230620,155700,6331635500,24800,24800,24800,24800,0
20230620,155600,6331635500,24800,24800,24800,24800,0
20230620,155500,6331635500,24800,24800,24800,24800,0
20230620,155400,6331635500,24800,24800,24800,24800,0
20230620,155300,6331635500,24800,24800,24800,24800,0
20230620,155200,6331635500,24800,24800,24800,24800,0
20230620,155100,6331635500,24800,24800,24800,24800,0
20230620,155000,6331635500,24800,24800,24800,24800,0
20230620,154900,6331635500,24800,24800,24800,24800,0
20230620,154800,6331635500,24800,24800,24800,24800,0
20230620,154700,6331635500,24800,24800,24800,24800,0
20230620,154600,6331635500,24800,24800,24800,24800,0
20230620,154500,6331635500,24800,24800,24800,24800,0
20230620,154400,6331635500,24800,24800,24800,24800,0
20230620,154300,6331635500,24800,24800,24800,24800,0
20230620,154200,6331635500,24800,24800,24800,24800,0
20230620,154100,6331635500,24800,24800,24800,24800,0
20230620,154000,6331635500,24800,24800,24800,24800,0
20230620,153900,6331635500,24800,24800,24800,24800,4666
20230620,153800,6331635500,24800,24800,24800,24800,0
20230620,153700,6331635500,24800,24800,24800,24800,0
20230620,153600,6331635500,24800,24800,24800,24800,0
20230620,153500,6331635500,24800,24800,24800,24800,0
20230620,153400,6331635500,24800,24800,24800,24800,0
20230620,153300,6331635500,24800,24800,24800,24800,0
20230620,153200,6331635500,24800,24800,24800,24800,0
20230620,153100,6331635500,24800,24800,24800,24800,0
20230620,153000,6331635500,24800,24800,24800,24800,4666
20230620,152900,6215918700,24800,24800,24800,24800,0
20230620,152800,6215918700,24800,24800,24800,24800,0
20230620,152700,6215918700,24800,24800,24800,24800,0
20230620,152600,6215918700,24800,24800,24800,24800,0
20230620,152500,6215918700,24800,24800,24800,24800,0
20230620,152400,6215918700,24800,24800,24800,24800,0
20230620,152300,6215918700,24800,24800,24800,24800,0
20230620,152200,6215918700,24800,24800,24800,24800,0
20230620,152100,6215918700,24800,24800,24800,24800,0
20230620,152000,6215918700,24800,24800,24800,24800,0
20230620,151900,6215918700,24800,24800,24800,24750,316
20230620,151800,6208089750,24750,24750,24800,24750,353
20230620,151700,6199348450,24750,24750,24750,24700,3043
20230620,151600,6124156950,24750,24800,24800,24750,100
20230620,151500,6121679950,24800,24800,24800,24750,1295
20230620,151400,6089597250,24800,24800,24800,24800,12
20230620,151300,6089299650,24850,24850,24850,24800,496
20230620,151200,6076981700,24800,24800,24800,24800,54
20230620,151100,6075642500,24800,24750,24800,24750,166
20230620,151000,6071532750,24800,24800,24850,24750,302
20230620,150900,6064034700,24800,24800,24800,24800,126
20230620,150800,6060909900,24800,24800,24800,24800,406
20230620,150700,6050841100,24800,24800,24800,24800,144
20230620,150600,6047269900,24750,24800,24800,24750,2232
20230620,150500,5992021050,24750,24800,24850,24750,419
20230620,150400,5981646550,24800,24800,24800,24800,23
20230620,150300,5981076150,24800,24800,24800,24800,43
20230620,150200,5980009750,24800,24800,24800,24800,1052
20230620,150100,5953920150,24800,24800,24800,24750,211
20230620,150000,5948689900,24800,24800,24850,24800,117
20230620,145900,5945788250,24800,24800,24850,24800,257
20230620,145800,5939414400,24850,24800,24850,24800,178
20230620,145700,5934999500,24850,24850,24900,24850,555
20230620,145600,5921207500,24850,24850,24900,24850,87
20230620,145500,5919043550,24850,24850,24850,24850,128
20230620,145400,5915862750,24850,24950,24950,24850,290
20230620,145300,5908640050,24900,24900,24950,24900,478
20230620,145200,5896733700,24950,24900,24950,24900,2
20230620,145100,5896683850,24900,24900,24900,24900,1255
20230620,145000,5865434350,24900,24850,24900,24850,5105
20230620,144900,5738341650,24850,24850,24850,24850,805
20230620,144800,5718337400,24850,24850,24850,24850,596
20230620,144700,5703526800,24850,24850,24850,24800,3447
20230620,144600,5617868900,24850,24800,24850,24800,2066
20230620,144500,5566581800,24750,24750,24750,24750,567
20230620,144400,5552548550,24750,24800,24800,24750,27
20230620,144300,5551879400,24800,24800,24800,24800,100
20230620,144200,5549399400,24800,24800,24800,24800,3
20230620,144100,5549325000,24800,24800,24800,24800,20
20230620,144000,5548829000,24800,24800,24800,24750,267
20230620,143900,5542207500,24850,24800,24850,24800,611
20230620,143800,5527054650,24800,24800,24800,24800,8
20230620,143700,5526856250,24850,24800,24850,24800,80
20230620,143600,5524871750,24800,24800,24800,24800,141
20230620,143500,5521374950,24800,24800,24800,24800,271
20230620,143400,5514654150,24800,24800,24800,24800,552
20230620,143300,5500964550,24800,24800,24800,24800,223
20230620,143200,5495434150,24800,24800,24850,24800,337
20230620,143100,5487074550,24800,24800,24850,24800,131
20230620,143000,5483825700,24800,24800,24800,24800,113
20230620,142900,5481023300,24850,24850,24850,24800,137
20230620,142800,5477620850,24850,24850,24850,24850,0
20230620,142700,5477620850,24850,24800,24850,24800,46
20230620,142600,5476478550,24800,24800,24800,24800,400
20230620,142500,5466558550,24800,24850,24850,24800,346
20230620,142400,5457960650,24850,24800,24850,24800,209
20230620,142300,5452769100,24800,24800,24800,24800,475
20230620,142200,5440989100,24800,24800,24800,24800,2503
20230620,142100,5378914700,24700,24750,24800,24700,671
20230620,142000,5362296600,24750,24750,24800,24750,1348
20230620,141900,5328892050,24750,24700,24750,24700,1778
20230620,141800,5284886650,24700,24700,24700,24700,346
20230620,141700,5276340450,24700,24750,24750,24700,669
20230620,141600,5259806050,24750,24700,24750,24700,7
20230620,141500,5259633100,24700,24750,24750,24700,346
20230620,141400,5251071900,24750,24750,24750,24750,143
20230620,141300,5247532650,24700,24650,24750,24650,4227
20230620,141200,5143099300,24700,24650,24700,24650,1886
20230620,141100,5096577950,24550,24600,24600,24550,848
20230620,141000,5075739400,24600,24550,24600,24500,1170
20230620,140900,5047010950,24550,24600,24600,24550,888
20230620,140800,5025203050,24550,24550,24600,24500,2068
20230620,140700,4974447000,24550,24600,24600,24550,1027
20230620,140600,4949228100,24600,24650,24650,24550,2792
20230620,140500,4880600800,24650,24650,24650,24650,51
20230620,140400,4879343650,24650,24650,24650,24650,2
20230620,140300,4879294350,24700,24700,24700,24700,68
20230620,140200,4877614750,24700,24650,24700,24650,201
20230620,140100,4872650100,24650,24650,24700,24650,219
20230620,140000,4867250650,24600,24600,24600,24600,30
20230620,135900,4866512650,24550,24650,24700,24550,308
20230620,135800,4858946350,24700,24650,24700,24650,1000
20230620,135700,4834246800,24650,24650,24650,24550,1810
20230620,135600,4789711150,24650,24650,24650,24650,441
20230620,135500,4778840500,24650,24650,24650,24650,143
20230620,135400,4775315550,24650,24600,24650,24600,293
20230620,135300,4768096450,24600,24600,24650,24600,1098
20230620,135200,4741085150,24650,24650,24650,24650,650
20230620,135100,4725062650,24650,24750,24750,24650,1285
20230620,135000,4693325450,24700,24750,24750,24700,28
20230620,134900,4692632800,24750,24750,24750,24700,671
20230620,134800,4676028200,24750,24750,24750,24750,17
20230620,134700,4675607450,24800,24750,24800,24750,79
20230620,134600,4673649550,24750,24800,24800,24750,29
20230620,134500,4672931600,24800,24800,24800,24800,664
20230620,134400,4656464400,24800,24850,24850,24800,251
20230620,134300,4650234600,24800,24800,24850,24800,800
20230620,134200,4630389100,24800,24800,24850,24800,3099
20230620,134100,4553533850,24800,24750,24800,24750,183
20230620,134000,4549004200,24700,24750,24750,24700,1279
20230620,133900,4517369000,24750,24750,24750,24750,200
20230620,133800,4512419000,24700,24700,24700,24700,6
20230620,133700,4512270800,24700,24700,24700,24700,259
20230620,133600,4505873500,24700,24700,24700,24700,5
20230620,133500,4505750000,24750,24750,24750,24750,15
20230620,133400,4505378750,24750,24700,24750,24650,1886
20230620,133300,4458703800,24700,24700,24700,24650,44
20230620,133200,4457618100,24700,24700,24700,24700,46
20230620,133100,4456481900,24700,24700,24700,24700,571
20230620,133000,4442378200,24750,24650,24750,24650,1186
20230620,132900,4413084100,24700,24700,24700,24700,664
20230620,132800,4396683300,24750,24650,24750,24650,146
20230620,132700,4393078400,24700,24700,24700,24700,13
20230620,132600,4392757300,24700,24750,24750,24700,31
20230620,132500,4391990600,24750,24750,24800,24650,2111
20230620,132400,4339779950,24750,24750,24750,24750,113
20230620,132300,4336983200,24700,24800,24800,24700,939
20230620,132200,4313728600,24800,24700,24800,24700,320
20230620,132100,4305803200,24700,24550,24700,24550,1806
20230620,132000,4261285850,24550,24600,24600,24550,327
20230620,131900,4253242150,24550,24450,24550,24450,2107
20230620,131800,4201560250,24450,24500,24500,24450,88
20230620,131700,4199407850,24500,24500,24500,24500,22
20230620,131600,4198868850,24550,24500,24550,24500,292
20230620,131500,4191713150,24550,24550,24550,24550,104
20230620,131400,4189159950,24550,24450,24550,24450,528
20230620,131300,4176210850,24500,24600,24600,24500,1506
20230620,131200,4139312950,24600,24600,24600,24500,264
20230620,131100,4132834300,24550,24600,24600,24550,1103
20230620,131000,4105712950,24650,24650,24650,24600,907
20230620,130900,4083381650,24650,24700,24700,24650,1161
20230620,130800,4054758000,24650,24700,24750,24650,54
20230620,130700,4053424200,24750,24750,24750,24750,64
20230620,130600,4051840200,24750,24700,24750,24650,1306
20230620,130500,4019572150,24700,24700,24700,24700,1
20230620,130400,4019547450,24750,24750,24750,24750,525
20230620,130300,4006553700,24750,24750,24800,24750,5505
20230620,130200,3870284050,24750,24850,24850,24750,1171
20230620,130100,3841272300,24850,24850,24900,24800,3420
20230620,130000,3756341700,24800,24800,24850,24750,1428
20230620,125900,3720911400,24750,24750,24800,24750,1772
20230620,125800,3677034000,24750,24750,24750,24750,1084
20230620,125700,3650205000,24750,24750,24750,24750,853
20230620,125600,3629093250,24750,24750,24750,24750,631
20230620,125500,3613476000,24750,24800,24800,24750,296
20230620,125400,3606148800,24750,24750,24850,24750,2440
20230620,125300,3545640800,24700,24750,24750,24700,4048
20230620,125200,3445498550,24750,24800,24800,24700,408
20230620,125100,3435399800,24700,24800,24800,24700,991
20230620,125000,3410836500,24800,24800,24800,24700,1577
20230620,124900,3371754450,24800,24800,24800,24800,308
20230620,124800,3364116050,24800,24750,24800,24750,356
20230620,124700,3355294850,24850,24800,24850,24800,1690
20230620,124600,3313331650,24800,24700,24850,24700,796
20230620,124500,3293591150,24650,24750,24900,24650,4284
20230620,124400,3187261300,24700,24800,24800,24700,5564
20230620,124300,3049326350,24800,24750,24800,24750,3907
20230620,124200,2952521000,24750,24650,24750,24650,5226
20230620,124100,2823394600,24650,24600,24650,24550,2141
20230620,124000,2770619150,24650,24600,24650,24550,923
20230620,123900,2747910900,24650,24550,24650,24550,5183
20230620,123800,2620261350,24550,24550,24550,24550,275
20230620,123700,2613510100,24550,24550,24600,24550,2303
20230620,123600,2556895650,24550,24550,24550,24550,132
20230620,123500,2553655050,24500,24500,24550,24500,88
20230620,123400,2551498000,24500,24500,24500,24500,1
20230620,123300,2551473500,24500,24450,24500,24450,66
20230620,123200,2549858400,24450,24500,24500,24450,620
20230620,123100,2534668900,24500,24600,24600,24500,563
20230620,123000,2520870200,24600,24500,24600,24500,88
20230620,122900,2518713400,24550,24550,24550,24550,96
20230620,122800,2516356600,24600,24550,24600,24550,917
20230620,122700,2493798900,24550,24550,24550,24550,333
20230620,122600,2485623750,24550,24550,24550,24550,1779
20230620,122500,2441949300,24550,24600,24600,24500,689
20230620,122400,2425026500,24600,24600,24650,24600,808
20230620,122300,2405139700,24600,24600,24650,24600,1521
20230620,122200,2367722800,24600,24600,24650,24600,2872
20230620,122100,2297063150,24550,24450,24600,24450,4308
20230620,122000,2191458800,24400,24400,24450,24400,427
20230620,121900,2181038750,24450,24550,24550,24450,1350
20230620,121800,2147939700,24500,24500,24550,24500,3505
20230620,121700,2062049400,24500,24450,24500,24450,245
20230620,121600,2056059100,24450,24450,24500,24400,2417
20230620,121500,1996950000,24400,24350,24400,24350,2647
20230620,121400,1932383800,24350,24300,24350,24300,1356
20230620,121300,1899370400,24300,24200,24300,24150,5211
20230620,121200,1773029200,24200,24250,24250,24200,545
20230620,121100,1759817500,24200,24150,24200,24150,1410
20230620,121000,1725724950,24100,24100,24100,24100,1
20230620,120900,1725700850,24100,24100,24100,24100,306
20230620,120800,1718326250,24100,24000,24100,24000,1016
20230620,120700,1693851650,24000,24000,24050,23950,673
20230620,120600,1677677350,24000,24000,24000,24000,578
20230620,120500,1663805350,24000,24000,24000,24000,2
20230620,120400,1663757350,24000,24000,24000,24000,91
20230620,120300,1661573350,24000,24000,24000,24000,7
20230620,120200,1661405350,24000,24000,24000,24000,1
20230620,120100,1661381350,24000,24000,24000,24000,0
20230620,120000,1661381350,24000,24000,24000,24000,502
20230620,115900,1649333350,24050,24050,24050,24050,55
20230620,115800,1648010600,24000,24000,24000,24000,0
20230620,115700,1648010600,24000,24000,24000,24000,0
20230620,115600,1648010600,24000,24000,24000,24000,0
20230620,115500,1648010600,24000,24000,24000,24000,1
20230620,115400,1647986600,24050,24050,24050,24050,114
20230620,115300,1645244900,24050,24100,24100,24050,909
20230620,115200,1623338100,24100,24100,24100,24100,1226
20230620,115100,1593791500,24100,24100,24100,24100,45
20230620,115000,1592707000,24100,24050,24100,24050,1829
20230620,114900,1548630100,24050,24000,24050,24000,823
20230620,114800,1528848500,24000,24000,24000,24000,584
20230620,114700,1514832500,24000,24000,24000,24000,125
20230620,114600,1511832500,24000,24000,24000,24000,0
20230620,114500,1511832500,24000,24000,24000,24000,0
20230620,114400,1511832500,24000,24000,24000,24000,0
20230620,114300,1511832500,24000,24000,24000,24000,1
20230620,114200,1511808500,24000,24000,24000,24000,10
20230620,114100,1511568500,24000,24000,24000,24000,0
20230620,114000,1511568500,24000,23900,24000,23850,606
20230620,113900,1497093950,24000,23900,24000,23900,397
20230620,113800,1487605550,23900,23900,23950,23900,696
20230620,113700,1470971100,23850,23950,23950,23850,1332
20230620,113600,1439121700,23900,23900,23900,23900,2410
20230620,113500,1381522700,24050,24050,24050,24050,12
20230620,113400,1381234100,23900,24050,24050,23900,2502
20230620,113300,1321282850,24050,24100,24100,24000,493
20230620,113200,1309442900,24100,24100,24100,24100,50
20230620,113100,1308237900,24100,24100,24100,24100,314
20230620,113000,1300670500,24100,24100,24100,24100,102
20230620,112900,1298212300,24100,24000,24100,24000,556
20230620,112800,1284838850,24000,24000,24000,24000,200
20230620,112700,1280038850,24000,24000,24000,24000,87
20230620,112600,1277950850,24000,24000,24050,24000,1344
20230620,112500,1245694800,24000,24000,24000,24000,1
20230620,112400,1245670800,24000,23950,24000,23950,110
20230620,112300,1243036250,24000,23950,24000,23950,202
20230620,112200,1238198300,23950,23800,23950,23800,872
20230620,112100,1217360050,23750,23850,23950,23750,2285
20230620,112000,1162971600,23950,23950,23950,23850,1661
20230620,111900,1123254200,23950,23950,23950,23900,22
20230620,111800,1122727800,23900,23900,23900,23900,33
20230620,111700,1121939100,23900,23900,23900,23900,4
20230620,111600,1121843500,23950,23950,23950,23950,355
20230620,111500,1113341250,23950,23850,23950,23850,1764
20230620,111400,1071191600,23900,23900,23900,23900,31
20230620,111300,1070450700,23850,23850,23850,23850,0
20230620,111200,1070450700,23850,23850,23850,23850,188
20230620,111100,1065966900,23850,23850,23850,23850,150
20230620,111000,1062389400,23850,23850,23850,23850,0
20230620,110900,1062389400,23850,23850,23850,23850,0
20230620,110800,1062389400,23850,23850,23850,23850,37
20230620,110700,1061506950,23850,23900,23900,23850,56
20230620,110600,1060168600,23850,23850,23850,23850,302
20230620,110500,1052965900,23850,23850,23850,23850,480
20230620,110400,1041517900,23850,23850,23850,23850,20
20230620,110300,1041040900,23900,23900,23900,23900,0
20230620,110200,1041040900,23900,23900,23900,23900,294
20230620,110100,1034014300,23900,23900,23900,23900,1372
20230620,110000,1001223500,23900,23900,23900,23900,2
20230620,105900,1001175700,23900,23800,23900,23800,9
20230620,105800,1000961200,23900,23800,23900,23800,11
20230620,105700,1000699300,23800,23800,23900,23800,22
20230620,105600,1000175600,23900,23900,23900,23900,1
20230620,105500,1000151700,23750,23750,23750,23750,5
20230620,105400,1000032950,23750,23800,23800,23750,2
20230620,105300,999985400,23800,23800,23800,23800,0
20230620,105200,999985400,23800,23800,23800,23800,256
20230620,105100,993892600,23800,23800,23800,23800,44
20230620,105000,992845400,23800,23800,23800,23800,0
20230620,104900,992845400,23800,23800,23800,23800,1
20230620,104800,992821600,23800,23800,23800,23800,0
20230620,104700,992821600,23800,23850,23850,23800,400
20230620,104600,983301550,23850,23850,23850,23850,199
20230620,104500,978555400,23800,23850,23850,23800,265
20230620,104400,972241400,23900,23900,23900,23900,2
20230620,104300,972193600,23850,23850,23850,23850,75
20230620,104200,970404850,23900,23900,23900,23900,0
20230620,104100,970404850,23900,23850,23900,23850,308
20230620,104000,963044050,23900,23900,23900,23850,50
20230620,103900,961849100,23850,23800,23850,23800,24
20230620,103800,961276950,23800,23800,23800,23800,4
20230620,103700,961181750,23850,23850,23850,23850,81
20230620,103600,959249900,23800,23800,23800,23800,87
20230620,103500,957179300,23850,23850,23850,23850,100
20230620,103400,954794300,23900,23900,23900,23900,2
20230620,103300,954746500,23800,23800,23800,23800,1
20230620,103200,954722700,23900,23900,23900,23900,1
20230620,103100,954698800,23850,23850,23850,23850,435
20230620,103000,944324050,23800,23800,23800,23800,40
20230620,102900,943372050,23850,23850,23850,23850,215
20230620,102800,938244300,23850,23850,23850,23850,0
20230620,102700,938244300,23850,23900,23900,23850,320
20230620,102600,930612150,23900,23900,23900,23900,0
20230620,102500,930612150,23900,23900,23900,23900,0
20230620,102400,930612150,23900,23900,23900,23900,0
20230620,102300,930612150,23900,23900,23900,23900,1
20230620,102200,930588250,23900,23800,23900,23800,34
20230620,102100,929776950,23800,23800,23800,23800,102
20230620,102000,927349350,23800,23800,23800,23800,20
20230620,101900,926873350,23750,23750,23750,23750,69
20230620,101800,925234600,23750,23750,23750,23750,280
20230620,101700,918584600,23700,23700,23700,23700,15
20230620,101600,918229100,23700,23700,23700,23700,186
20230620,101500,913820900,23700,23750,23750,23700,128
20230620,101400,910782850,23750,23750,23750,23750,90
20230620,101300,908645350,23800,23800,23800,23800,216
20230620,101200,903504550,23800,23850,23850,23800,106
20230620,101100,900976500,23850,23850,23850,23850,19
20230620,101000,900523350,23850,23850,23850,23850,1
20230620,100900,900499500,23900,23900,23900,23900,5
20230620,100800,900380000,23900,23900,23900,23900,175
20230620,100700,896197500,23900,23750,23900,23750,7
20230620,100600,896030650,23750,23750,23750,23750,1
20230620,100500,896006900,23750,23750,23750,23750,0
20230620,100400,896006900,23750,23750,23750,23750,100
20230620,100300,893631900,23900,23900,23900,23900,20
20230620,100200,893153900,23900,23850,23900,23850,2
20230620,100100,893106150,23800,23800,23800,23800,5
20230620,100000,892987150,23800,23800,23800,23800,22
20230620,095900,892463550,23700,23700,23700,23700,10
20230620,095800,892226550,23700,23750,23750,23700,519
20230620,095700,879925800,23700,23750,23750,23700,2990
20230620,095600,808963550,23800,23800,23850,23800,3001
20230620,095500,737488800,23800,23750,23800,23750,393
20230620,095400,728135450,23700,23700,23700,23700,0
20230620,095300,728135450,23700,23700,23700,23700,40
20230620,095200,727187450,23800,23800,23800,23800,0
20230620,095100,727187450,23800,23700,23800,23700,21
20230620,095000,726689650,23700,23750,23750,23700,50
20230620,094900,725503550,23750,23750,23750,23750,10
20230620,094800,725266050,23800,23800,23800,23800,693
20230620,094700,708772650,23800,23850,23850,23800,15
20230620,094600,708415600,23800,23800,23800,23800,250
20230620,094500,702465600,23900,23900,23900,23900,1
20230620,094400,702441700,23900,23850,23900,23850,60
20230620,094300,701008700,23850,23850,23850,23850,20
20230620,094200,700531700,23900,23900,23900,23900,1
20230620,094100,700507800,23800,23850,23850,23800,200
20230620,094000,695740900,23850,23850,23850,23850,6
20230620,093900,695597800,23850,23800,23850,23800,147
20230620,093800,692091900,23850,23800,23850,23800,252
20230620,093700,686091700,23800,23800,23800,23800,1
20230620,093600,686067900,23800,23700,23800,23650,1501
20230620,093500,650549850,23700,23700,23700,23700,211
20230620,093400,645549150,23700,23700,23700,23700,22
20230620,093300,645027750,23650,23750,23850,23650,5788
20230620,093200,508071450,23750,23850,23900,23650,6653
20230620,093100,350154400,23850,23850,23900,23850,655
20230620,093000,334532150,23850,23850,23850,23850,60
20230620,092900,333101150,23900,23850,23900,23850,307
20230620,092800,325778850,23900,23900,23900,23900,13
20230620,092700,325468150,23900,23900,23900,23900,0
20230620,092600,325468150,23900,23900,23900,23900,100
20230620,092500,323078150,23900,23900,23900,23900,56
20230620,092400,321739750,23900,23900,23900,23900,130
20230620,092300,318632750,23850,23850,23850,23850,172
20230620,092200,314530550,23850,23900,23900,23850,4
20230620,092100,314435100,23900,23850,23950,23850,462
20230620,092000,303393950,23850,23900,23900,23850,52
20230620,091900,302151500,23850,23900,23900,23850,105
20230620,091800,299646750,23900,23900,23900,23900,10
20230620,091700,299407750,23900,23950,23950,23900,543
20230620,091600,286428000,23950,24000,24000,23950,386
20230620,091500,277170200,23950,24000,24050,23950,563
20230620,091400,263675150,24000,23900,24000,23900,1262
20230620,091300,233449100,23900,23850,23900,23850,59
20230620,091200,232039700,23900,23900,23900,23800,140
20230620,091100,228698800,23900,23800,23900,23800,233
20230620,091000,223147800,23900,23850,23900,23800,1118
20230620,090900,196455800,23800,23750,23800,23750,138
20230620,090800,193176400,23800,23750,23800,23750,295
20230620,090700,186170100,23750,23800,23800,23750,893
20230620,090600,164916750,23850,23900,23900,23850,33
20230620,090500,164128100,23850,23850,23850,23850,236
20230620,090400,158499500,23900,23800,23900,23800,520
20230620,090300,146102550,23800,23900,23900,23800,845
20230620,090200,125959750,24000,24000,24000,23850,290
20230620,090100,119038400,23850,23850,23850,23850,45
20230620,090000,117965150,23900,24050,24050,23900,4922