KissMeData/273640/min/candle-20230609.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230609,210900,2271796900,22800,22800,22800,22800,5589
20230609,210800,2271796900,22800,22800,22800,22800,0
20230609,210700,2271796900,22800,22800,22800,22800,0
20230609,210600,2271796900,22800,22800,22800,22800,0
20230609,210500,2271796900,22800,22800,22800,22800,0
20230609,210400,2271796900,22800,22800,22800,22800,0
20230609,210300,2271796900,22800,22800,22800,22800,0
20230609,210200,2271796900,22800,22800,22800,22800,0
20230609,210100,2271796900,22800,22800,22800,22800,0
20230609,210000,2271796900,22800,22800,22800,22800,0
20230609,205900,2271796900,22800,22800,22800,22800,0
20230609,205800,2271796900,22800,22800,22800,22800,0
20230609,205700,2271796900,22800,22800,22800,22800,0
20230609,205600,2271796900,22800,22800,22800,22800,0
20230609,205500,2271796900,22800,22800,22800,22800,0
20230609,205400,2271796900,22800,22800,22800,22800,0
20230609,205300,2271796900,22800,22800,22800,22800,0
20230609,205200,2271796900,22800,22800,22800,22800,0
20230609,205100,2271796900,22800,22800,22800,22800,0
20230609,205000,2271796900,22800,22800,22800,22800,0
20230609,204900,2271796900,22800,22800,22800,22800,0
20230609,204800,2271796900,22800,22800,22800,22800,0
20230609,204700,2271796900,22800,22800,22800,22800,0
20230609,204600,2271796900,22800,22800,22800,22800,0
20230609,204500,2271796900,22800,22800,22800,22800,0
20230609,204400,2271796900,22800,22800,22800,22800,0
20230609,204300,2271796900,22800,22800,22800,22800,0
20230609,204200,2271796900,22800,22800,22800,22800,0
20230609,204100,2271796900,22800,22800,22800,22800,0
20230609,204000,2271796900,22800,22800,22800,22800,0
20230609,203900,2271796900,22800,22800,22800,22800,5589
20230609,203800,2271796900,22800,22800,22800,22800,0
20230609,203700,2271796900,22800,22800,22800,22800,0
20230609,203600,2271796900,22800,22800,22800,22800,0
20230609,203500,2271796900,22800,22800,22800,22800,0
20230609,203400,2271796900,22800,22800,22800,22800,0
20230609,203300,2271796900,22800,22800,22800,22800,0
20230609,203200,2271796900,22800,22800,22800,22800,0
20230609,203100,2271796900,22800,22800,22800,22800,0
20230609,203000,2271796900,22800,22800,22800,22800,0
20230609,202900,2271796900,22800,22800,22800,22800,0
20230609,202800,2271796900,22800,22800,22800,22800,0
20230609,202700,2271796900,22800,22800,22800,22800,0
20230609,202600,2271796900,22800,22800,22800,22800,0
20230609,202500,2271796900,22800,22800,22800,22800,0
20230609,202400,2271796900,22800,22800,22800,22800,0
20230609,202300,2271796900,22800,22800,22800,22800,0
20230609,202200,2271796900,22800,22800,22800,22800,0
20230609,202100,2271796900,22800,22800,22800,22800,0
20230609,202000,2271796900,22800,22800,22800,22800,0
20230609,201900,2271796900,22800,22800,22800,22800,0
20230609,201800,2271796900,22800,22800,22800,22800,0
20230609,201700,2271796900,22800,22800,22800,22800,0
20230609,201600,2271796900,22800,22800,22800,22800,0
20230609,201500,2271796900,22800,22800,22800,22800,0
20230609,201400,2271796900,22800,22800,22800,22800,0
20230609,201300,2271796900,22800,22800,22800,22800,0
20230609,201200,2271796900,22800,22800,22800,22800,0
20230609,201100,2271796900,22800,22800,22800,22800,0
20230609,201000,2271796900,22800,22800,22800,22800,0
20230609,200900,2271796900,22800,22800,22800,22800,5589
20230609,200800,2271796900,22800,22800,22800,22800,0
20230609,200700,2271796900,22800,22800,22800,22800,0
20230609,200600,2271796900,22800,22800,22800,22800,0
20230609,200500,2271796900,22800,22800,22800,22800,0
20230609,200400,2271796900,22800,22800,22800,22800,0
20230609,200300,2271796900,22800,22800,22800,22800,0
20230609,200200,2271796900,22800,22800,22800,22800,0
20230609,200100,2271796900,22800,22800,22800,22800,0
20230609,200000,2271796900,22800,22800,22800,22800,0
20230609,195900,2271796900,22800,22800,22800,22800,0
20230609,195800,2271796900,22800,22800,22800,22800,0
20230609,195700,2271796900,22800,22800,22800,22800,0
20230609,195600,2271796900,22800,22800,22800,22800,0
20230609,195500,2271796900,22800,22800,22800,22800,0
20230609,195400,2271796900,22800,22800,22800,22800,0
20230609,195300,2271796900,22800,22800,22800,22800,0
20230609,195200,2271796900,22800,22800,22800,22800,0
20230609,195100,2271796900,22800,22800,22800,22800,0
20230609,195000,2271796900,22800,22800,22800,22800,0
20230609,194900,2271796900,22800,22800,22800,22800,0
20230609,194800,2271796900,22800,22800,22800,22800,0
20230609,194700,2271796900,22800,22800,22800,22800,0
20230609,194600,2271796900,22800,22800,22800,22800,0
20230609,194500,2271796900,22800,22800,22800,22800,0
20230609,194400,2271796900,22800,22800,22800,22800,0
20230609,194300,2271796900,22800,22800,22800,22800,0
20230609,194200,2271796900,22800,22800,22800,22800,0
20230609,194100,2271796900,22800,22800,22800,22800,0
20230609,194000,2271796900,22800,22800,22800,22800,0
20230609,193900,2271796900,22800,22800,22800,22800,5589
20230609,193800,2271796900,22800,22800,22800,22800,0
20230609,193700,2271796900,22800,22800,22800,22800,0
20230609,193600,2271796900,22800,22800,22800,22800,0
20230609,193500,2271796900,22800,22800,22800,22800,0
20230609,193400,2271796900,22800,22800,22800,22800,0
20230609,193300,2271796900,22800,22800,22800,22800,0
20230609,193200,2271796900,22800,22800,22800,22800,0
20230609,193100,2271796900,22800,22800,22800,22800,0
20230609,193000,2271796900,22800,22800,22800,22800,0
20230609,192900,2271796900,22800,22800,22800,22800,0
20230609,192800,2271796900,22800,22800,22800,22800,0
20230609,192700,2271796900,22800,22800,22800,22800,0
20230609,192600,2271796900,22800,22800,22800,22800,0
20230609,192500,2271796900,22800,22800,22800,22800,0
20230609,192400,2271796900,22800,22800,22800,22800,0
20230609,192300,2271796900,22800,22800,22800,22800,0
20230609,192200,2271796900,22800,22800,22800,22800,0
20230609,192100,2271796900,22800,22800,22800,22800,0
20230609,192000,2271796900,22800,22800,22800,22800,0
20230609,191900,2271796900,22800,22800,22800,22800,0
20230609,191800,2271796900,22800,22800,22800,22800,0
20230609,191700,2271796900,22800,22800,22800,22800,0
20230609,191600,2271796900,22800,22800,22800,22800,0
20230609,191500,2271796900,22800,22800,22800,22800,0
20230609,191400,2271796900,22800,22800,22800,22800,0
20230609,191300,2271796900,22800,22800,22800,22800,0
20230609,191200,2271796900,22800,22800,22800,22800,0
20230609,191100,2271796900,22800,22800,22800,22800,0
20230609,191000,2271796900,22800,22800,22800,22800,0
20230609,190900,2271796900,22800,22800,22800,22800,5589
20230609,190800,2271796900,22800,22800,22800,22800,0
20230609,190700,2271796900,22800,22800,22800,22800,0
20230609,190600,2271796900,22800,22800,22800,22800,0
20230609,190500,2271796900,22800,22800,22800,22800,0
20230609,190400,2271796900,22800,22800,22800,22800,0
20230609,190300,2271796900,22800,22800,22800,22800,0
20230609,190200,2271796900,22800,22800,22800,22800,0
20230609,190100,2271796900,22800,22800,22800,22800,0
20230609,190000,2271796900,22800,22800,22800,22800,0
20230609,185900,2271796900,22800,22800,22800,22800,0
20230609,185800,2271796900,22800,22800,22800,22800,0
20230609,185700,2271796900,22800,22800,22800,22800,0
20230609,185600,2271796900,22800,22800,22800,22800,0
20230609,185500,2271796900,22800,22800,22800,22800,0
20230609,185400,2271796900,22800,22800,22800,22800,0
20230609,185300,2271796900,22800,22800,22800,22800,0
20230609,185200,2271796900,22800,22800,22800,22800,0
20230609,185100,2271796900,22800,22800,22800,22800,0
20230609,185000,2271796900,22800,22800,22800,22800,0
20230609,184900,2271796900,22800,22800,22800,22800,0
20230609,184800,2271796900,22800,22800,22800,22800,0
20230609,184700,2271796900,22800,22800,22800,22800,0
20230609,184600,2271796900,22800,22800,22800,22800,0
20230609,184500,2271796900,22800,22800,22800,22800,0
20230609,184400,2271796900,22800,22800,22800,22800,0
20230609,184300,2271796900,22800,22800,22800,22800,0
20230609,184200,2271796900,22800,22800,22800,22800,0
20230609,184100,2271796900,22800,22800,22800,22800,0
20230609,184000,2271796900,22800,22800,22800,22800,0
20230609,183900,2271796900,22800,22800,22800,22800,5589
20230609,183800,2271796900,22800,22800,22800,22800,0
20230609,183700,2271796900,22800,22800,22800,22800,0
20230609,183600,2271796900,22800,22800,22800,22800,0
20230609,183500,2271796900,22800,22800,22800,22800,0
20230609,183400,2271796900,22800,22800,22800,22800,0
20230609,183300,2271796900,22800,22800,22800,22800,0
20230609,183200,2271796900,22800,22800,22800,22800,0
20230609,183100,2271796900,22800,22800,22800,22800,0
20230609,183000,2271796900,22800,22800,22800,22800,0
20230609,182900,2271796900,22800,22800,22800,22800,0
20230609,182800,2271796900,22800,22800,22800,22800,0
20230609,182700,2271796900,22800,22800,22800,22800,0
20230609,182600,2271796900,22800,22800,22800,22800,0
20230609,182500,2271796900,22800,22800,22800,22800,0
20230609,182400,2271796900,22800,22800,22800,22800,0
20230609,182300,2271796900,22800,22800,22800,22800,0
20230609,182200,2271796900,22800,22800,22800,22800,0
20230609,182100,2271796900,22800,22800,22800,22800,0
20230609,182000,2271796900,22800,22800,22800,22800,0
20230609,181900,2271796900,22800,22800,22800,22800,0
20230609,181800,2271796900,22800,22800,22800,22800,0
20230609,181700,2271796900,22800,22800,22800,22800,0
20230609,181600,2271796900,22800,22800,22800,22800,0
20230609,181500,2271796900,22800,22800,22800,22800,0
20230609,181400,2271796900,22800,22800,22800,22800,0
20230609,181300,2271796900,22800,22800,22800,22800,0
20230609,181200,2271796900,22800,22800,22800,22800,0
20230609,181100,2271796900,22800,22800,22800,22800,0
20230609,181000,2271796900,22800,22800,22800,22800,0
20230609,180900,2271796900,22800,22800,22800,22800,5589
20230609,180800,2271796900,22800,22800,22800,22800,0
20230609,180700,2271796900,22800,22800,22800,22800,0
20230609,180600,2271796900,22800,22800,22800,22800,0
20230609,180500,2271796900,22800,22800,22800,22800,0
20230609,180400,2271796900,22800,22800,22800,22800,0
20230609,180300,2271796900,22800,22800,22800,22800,0
20230609,180200,2271796900,22800,22800,22800,22800,0
20230609,180100,2271796900,22800,22800,22800,22800,0
20230609,180000,2271796900,22800,22800,22800,22800,0
20230609,175900,2271796900,22800,22800,22800,22800,0
20230609,175800,2271796900,22800,22800,22800,22800,0
20230609,175700,2271796900,22800,22800,22800,22800,0
20230609,175600,2271796900,22800,22800,22800,22800,0
20230609,175500,2271796900,22800,22800,22800,22800,0
20230609,175400,2271796900,22800,22800,22800,22800,0
20230609,175300,2271796900,22800,22800,22800,22800,0
20230609,175200,2271796900,22800,22800,22800,22800,0
20230609,175100,2271796900,22800,22800,22800,22800,0
20230609,175000,2271796900,22800,22800,22800,22800,0
20230609,174900,2271796900,22800,22800,22800,22800,0
20230609,174800,2271796900,22800,22800,22800,22800,0
20230609,174700,2271796900,22800,22800,22800,22800,0
20230609,174600,2271796900,22800,22800,22800,22800,0
20230609,174500,2271796900,22800,22800,22800,22800,0
20230609,174400,2271796900,22800,22800,22800,22800,0
20230609,174300,2271796900,22800,22800,22800,22800,0
20230609,174200,2271796900,22800,22800,22800,22800,0
20230609,174100,2271796900,22800,22800,22800,22800,0
20230609,174000,2271796900,22800,22800,22800,22800,0
20230609,173900,2271796900,22800,22800,22800,22800,5589
20230609,173800,2271796900,22800,22800,22800,22800,0
20230609,173700,2271796900,22800,22800,22800,22800,0
20230609,173600,2271796900,22800,22800,22800,22800,0
20230609,173500,2271796900,22800,22800,22800,22800,0
20230609,173400,2271796900,22800,22800,22800,22800,0
20230609,173300,2271796900,22800,22800,22800,22800,0
20230609,173200,2271796900,22800,22800,22800,22800,0
20230609,173100,2271796900,22800,22800,22800,22800,0
20230609,173000,2271796900,22800,22800,22800,22800,0
20230609,172900,2271796900,22800,22800,22800,22800,0
20230609,172800,2271796900,22800,22800,22800,22800,0
20230609,172700,2271796900,22800,22800,22800,22800,0
20230609,172600,2271796900,22800,22800,22800,22800,0
20230609,172500,2271796900,22800,22800,22800,22800,0
20230609,172400,2271796900,22800,22800,22800,22800,0
20230609,172300,2271796900,22800,22800,22800,22800,0
20230609,172200,2271796900,22800,22800,22800,22800,0
20230609,172100,2271796900,22800,22800,22800,22800,0
20230609,172000,2271796900,22800,22800,22800,22800,0
20230609,171900,2271796900,22800,22800,22800,22800,0
20230609,171800,2271796900,22800,22800,22800,22800,0
20230609,171700,2271796900,22800,22800,22800,22800,0
20230609,171600,2271796900,22800,22800,22800,22800,0
20230609,171500,2271796900,22800,22800,22800,22800,0
20230609,171400,2271796900,22800,22800,22800,22800,0
20230609,171300,2271796900,22800,22800,22800,22800,0
20230609,171200,2271796900,22800,22800,22800,22800,0
20230609,171100,2271796900,22800,22800,22800,22800,0
20230609,171000,2271796900,22800,22800,22800,22800,0
20230609,170900,2271796900,22800,22800,22800,22800,5589
20230609,170800,2271796900,22800,22800,22800,22800,0
20230609,170700,2271796900,22800,22800,22800,22800,0
20230609,170600,2271796900,22800,22800,22800,22800,0
20230609,170500,2271796900,22800,22800,22800,22800,0
20230609,170400,2271796900,22800,22800,22800,22800,0
20230609,170300,2271796900,22800,22800,22800,22800,0
20230609,170200,2271796900,22800,22800,22800,22800,0
20230609,170100,2271796900,22800,22800,22800,22800,0
20230609,170000,2271796900,22800,22800,22800,22800,0
20230609,165900,2271796900,22800,22800,22800,22800,0
20230609,165800,2271796900,22800,22800,22800,22800,0
20230609,165700,2271796900,22800,22800,22800,22800,0
20230609,165600,2271796900,22800,22800,22800,22800,0
20230609,165500,2271796900,22800,22800,22800,22800,0
20230609,165400,2271796900,22800,22800,22800,22800,0
20230609,165300,2271796900,22800,22800,22800,22800,0
20230609,165200,2271796900,22800,22800,22800,22800,0
20230609,165100,2271796900,22800,22800,22800,22800,0
20230609,165000,2271796900,22800,22800,22800,22800,0
20230609,164900,2271796900,22800,22800,22800,22800,0
20230609,164800,2271796900,22800,22800,22800,22800,0
20230609,164700,2271796900,22800,22800,22800,22800,0
20230609,164600,2271796900,22800,22800,22800,22800,0
20230609,164500,2271796900,22800,22800,22800,22800,0
20230609,164400,2271796900,22800,22800,22800,22800,0
20230609,164300,2271796900,22800,22800,22800,22800,0
20230609,164200,2271796900,22800,22800,22800,22800,0
20230609,164100,2271796900,22800,22800,22800,22800,0
20230609,164000,2271796900,22800,22800,22800,22800,0
20230609,163900,2271796900,22800,22800,22800,22800,5589
20230609,163800,2271796900,22800,22800,22800,22800,0
20230609,163700,2271796900,22800,22800,22800,22800,0
20230609,163600,2271796900,22800,22800,22800,22800,0
20230609,163500,2271796900,22800,22800,22800,22800,0
20230609,163400,2271796900,22800,22800,22800,22800,0
20230609,163300,2271796900,22800,22800,22800,22800,0
20230609,163200,2271796900,22800,22800,22800,22800,0
20230609,163100,2271796900,22800,22800,22800,22800,0
20230609,163000,2271796900,22800,22800,22800,22800,0
20230609,162900,2271796900,22800,22800,22800,22800,0
20230609,162800,2271796900,22800,22800,22800,22800,0
20230609,162700,2271796900,22800,22800,22800,22800,0
20230609,162600,2271796900,22800,22800,22800,22800,0
20230609,162500,2271796900,22800,22800,22800,22800,0
20230609,162400,2271796900,22800,22800,22800,22800,0
20230609,162300,2271796900,22800,22800,22800,22800,0
20230609,162200,2271796900,22800,22800,22800,22800,0
20230609,162100,2271796900,22800,22800,22800,22800,0
20230609,162000,2271796900,22800,22800,22800,22800,0
20230609,161900,2271796900,22800,22800,22800,22800,0
20230609,161800,2271796900,22800,22800,22800,22800,0
20230609,161700,2271796900,22800,22800,22800,22800,0
20230609,161600,2271796900,22800,22800,22800,22800,0
20230609,161500,2271796900,22800,22800,22800,22800,0
20230609,161400,2271796900,22800,22800,22800,22800,0
20230609,161300,2271796900,22800,22800,22800,22800,0
20230609,161200,2271796900,22800,22800,22800,22800,0
20230609,161100,2271796900,22800,22800,22800,22800,0
20230609,161000,2271796900,22800,22800,22800,22800,0
20230609,160900,2271796900,22800,22800,22800,22800,5589
20230609,160800,2271796900,22800,22800,22800,22800,0
20230609,160700,2271796900,22800,22800,22800,22800,0
20230609,160600,2271796900,22800,22800,22800,22800,0
20230609,160500,2271796900,22800,22800,22800,22800,0
20230609,160400,2271796900,22800,22800,22800,22800,0
20230609,160300,2271796900,22800,22800,22800,22800,0
20230609,160200,2271796900,22800,22800,22800,22800,0
20230609,160100,2271796900,22800,22800,22800,22800,0
20230609,160000,2271796900,22800,22800,22800,22800,0
20230609,155900,2271796900,22800,22800,22800,22800,0
20230609,155800,2271796900,22800,22800,22800,22800,0
20230609,155700,2271796900,22800,22800,22800,22800,0
20230609,155600,2271796900,22800,22800,22800,22800,0
20230609,155500,2271796900,22800,22800,22800,22800,0
20230609,155400,2271796900,22800,22800,22800,22800,0
20230609,155300,2271796900,22800,22800,22800,22800,0
20230609,155200,2271796900,22800,22800,22800,22800,0
20230609,155100,2271796900,22800,22800,22800,22800,0
20230609,155000,2271796900,22800,22800,22800,22800,0
20230609,154900,2271796900,22800,22800,22800,22800,0
20230609,154800,2271796900,22800,22800,22800,22800,0
20230609,154700,2271796900,22800,22800,22800,22800,0
20230609,154600,2271796900,22800,22800,22800,22800,0
20230609,154500,2271796900,22800,22800,22800,22800,0
20230609,154400,2271796900,22800,22800,22800,22800,0
20230609,154300,2271796900,22800,22800,22800,22800,0
20230609,154200,2271796900,22800,22800,22800,22800,0
20230609,154100,2271796900,22800,22800,22800,22800,0
20230609,154000,2271796900,22800,22800,22800,22800,0
20230609,153900,2271796900,22800,22800,22800,22800,5589
20230609,153800,2271796900,22800,22800,22800,22800,0
20230609,153700,2271796900,22800,22800,22800,22800,0
20230609,153600,2271796900,22800,22800,22800,22800,0
20230609,153500,2271796900,22800,22800,22800,22800,0
20230609,153400,2271796900,22800,22800,22800,22800,0
20230609,153300,2271796900,22800,22800,22800,22800,0
20230609,153200,2271796900,22800,22800,22800,22800,0
20230609,153100,2271796900,22800,22800,22800,22800,0
20230609,153000,2271796900,22800,22800,22800,22800,5589
20230609,152900,2144367700,22800,22800,22800,22800,0
20230609,152800,2144367700,22800,22800,22800,22800,0
20230609,152700,2144367700,22800,22800,22800,22800,0
20230609,152600,2144367700,22800,22800,22800,22800,0
20230609,152500,2144367700,22800,22800,22800,22800,0
20230609,152400,2144367700,22800,22800,22800,22800,0
20230609,152300,2144367700,22800,22800,22800,22800,0
20230609,152200,2144367700,22800,22800,22800,22800,0
20230609,152100,2144367700,22800,22800,22800,22800,0
20230609,152000,2144367700,22800,22800,22800,22800,0
20230609,151900,2144367700,22800,22850,22850,22800,463
20230609,151800,2133807950,22850,22850,22850,22850,6
20230609,151700,2133670850,22850,22800,22850,22750,110
20230609,151600,2131163450,22800,22750,22800,22750,82
20230609,151500,2129297600,22750,22750,22800,22750,76
20230609,151400,2127568200,22800,22850,22850,22750,78
20230609,151300,2125790900,22800,22850,22850,22800,240
20230609,151200,2120317850,22800,22750,22850,22750,130
20230609,151100,2117358300,22800,22800,22850,22800,52
20230609,151000,2116172500,22800,22800,22850,22800,350
20230609,150900,2108187050,22850,22700,22850,22700,856
20230609,150800,2088711750,22700,22700,22750,22650,1243
20230609,150700,2060494150,22750,22750,22750,22700,558
20230609,150600,2047810600,22750,22700,22750,22700,91
20230609,150500,2045743600,22750,22750,22800,22700,678
20230609,150400,2030321850,22800,22750,22800,22750,287
20230609,150300,2023783450,22750,22700,22800,22700,660
20230609,150200,2008768150,22750,22800,22800,22700,325
20230609,150100,2001378800,22800,22750,22800,22750,96
20230609,150000,1999194550,22750,22750,22800,22750,80
20230609,145900,1997374450,22750,22750,22800,22750,109
20230609,145800,1994894550,22800,22750,22800,22750,807
20230609,145700,1976530850,22750,22750,22800,22750,59
20230609,145600,1975188550,22750,22750,22800,22750,154
20230609,145500,1971684650,22800,22800,22800,22750,72
20230609,145400,1970046400,22750,22750,22800,22750,1054
20230609,145300,1946060850,22750,22750,22750,22750,172
20230609,145200,1942147850,22750,22750,22800,22750,82
20230609,145100,1940282250,22800,22750,22800,22750,193
20230609,145000,1935889300,22850,22850,22850,22750,97
20230609,144900,1933679750,22800,22800,22850,22800,75
20230609,144800,1931969700,22850,22800,22850,22800,86
20230609,144700,1930008750,22800,22800,22800,22750,118
20230609,144600,1927321550,22750,22800,22800,22750,64
20230609,144500,1925865300,22750,22750,22800,22750,124
20230609,144400,1923044200,22800,22750,22800,22750,71
20230609,144300,1921428650,22750,22750,22750,22750,60
20230609,144200,1920063650,22750,22750,22750,22750,124
20230609,144100,1917242650,22800,22800,22800,22800,135
20230609,144000,1914164650,22800,22750,22800,22750,196
20230609,143900,1909702900,22800,22750,22850,22750,214
20230609,143800,1904821800,22750,22800,22800,22750,222
20230609,143700,1899770950,22750,22800,22800,22750,573
20230609,143600,1886709700,22850,22800,22850,22800,510
20230609,143500,1875081600,22800,22800,22850,22800,49
20230609,143400,1873964350,22800,22850,22900,22800,668
20230609,143300,1858702550,22800,22650,22800,22650,389
20230609,143200,1849860100,22700,22700,22700,22650,84
20230609,143100,1847956350,22650,22700,22700,22650,82
20230609,143000,1846098900,22650,22650,22700,22650,129
20230609,142900,1843174550,22650,22650,22650,22650,92
20230609,142800,1841090750,22650,22650,22700,22650,140
20230609,142700,1837919700,22700,22700,22750,22650,63
20230609,142600,1836490300,22750,22700,22750,22700,143
20230609,142500,1833242700,22700,22700,22700,22700,180
20230609,142400,1829156700,22700,22700,22700,22700,69
20230609,142300,1827590400,22800,22750,22800,22750,151
20230609,142200,1824154750,22750,22750,22750,22750,75
20230609,142100,1822448500,22750,22750,22800,22750,195
20230609,142000,1818005700,22750,22750,22800,22750,145
20230609,141900,1814706850,22750,22750,22800,22750,64
20230609,141800,1813250600,22750,22800,22800,22750,95
20230609,141700,1811089050,22800,22800,22800,22750,172
20230609,141600,1807171450,22800,22750,22800,22750,65
20230609,141500,1805692550,22750,22700,22750,22700,517
20230609,141400,1793931600,22750,22700,22750,22700,121
20230609,141300,1791184150,22700,22700,22750,22700,34
20230609,141200,1790412250,22700,22750,22750,22700,101
20230609,141100,1788117300,22750,22750,22750,22750,91
20230609,141000,1786047050,22750,22800,22800,22750,94
20230609,140900,1783907650,22800,22750,22800,22750,108
20230609,140800,1781450500,22750,22800,22800,22750,36
20230609,140700,1780631450,22800,22750,22800,22750,263
20230609,140600,1774640400,22800,22750,22800,22750,121
20230609,140500,1771887350,22800,22750,22800,22750,309
20230609,140400,1764857300,22750,22750,22750,22750,107
20230609,140300,1762423050,22750,22700,22750,22700,290
20230609,140200,1755828750,22750,22750,22750,22700,547
20230609,140100,1743396700,22700,22750,22800,22700,1954
20230609,140000,1699001600,22750,22850,22850,22750,2828
20230609,135900,1634524850,22850,22900,22900,22850,4
20230609,135800,1634433350,22850,22850,22850,22850,0
20230609,135700,1634433350,22850,22850,22850,22850,87
20230609,135600,1632445400,22850,22900,22900,22850,5
20230609,135500,1632331050,22900,22900,22900,22900,3
20230609,135400,1632262350,22850,22850,22850,22850,0
20230609,135300,1632262350,22850,22850,22850,22850,48
20230609,135200,1631165550,22850,22900,22900,22850,202
20230609,135100,1626549750,22850,22850,22850,22850,1
20230609,135000,1626526900,22850,22850,22850,22850,225
20230609,134900,1621385650,22850,22850,22850,22850,275
20230609,134800,1615101900,22900,22900,22900,22900,76
20230609,134700,1613361500,22950,22900,22950,22900,2
20230609,134600,1613315650,22900,22900,22900,22900,236
20230609,134500,1607911250,22850,22950,22950,22850,11
20230609,134400,1607659400,22900,22900,22900,22900,507
20230609,134300,1596049100,22900,22900,22900,22900,30
20230609,134200,1595362100,22900,22900,22900,22900,1
20230609,134100,1595339200,22900,22900,22950,22900,35
20230609,134000,1594537550,22900,22900,22900,22900,10
20230609,133900,1594308550,22950,22900,22950,22900,17
20230609,133800,1593918900,22950,22950,22950,22950,2
20230609,133700,1593873000,22900,22900,22900,22900,24
20230609,133600,1593323400,22900,22900,22900,22900,50
20230609,133500,1592178400,22950,22950,22950,22950,22
20230609,133400,1591673500,22950,22900,22950,22900,23
20230609,133300,1591146650,22900,22900,22900,22900,8
20230609,133200,1590963450,22900,22900,22900,22900,2
20230609,133100,1590917650,22900,22900,22900,22900,10
20230609,133000,1590688650,22950,22900,22950,22900,6
20230609,132900,1590551150,22950,22950,22950,22900,6
20230609,132800,1590413600,22950,22950,22950,22950,106
20230609,132700,1587980900,22950,22950,22950,22950,3
20230609,132600,1587912050,22950,22950,22950,22950,3
20230609,132500,1587843200,22900,22950,22950,22900,4
20230609,132400,1587751550,22900,22900,22900,22900,1
20230609,132300,1587728650,23000,22950,23000,22950,53
20230609,132200,1586512200,23000,23000,23000,23000,0
20230609,132100,1586512200,23000,22950,23000,22950,594
20230609,132000,1572850850,23000,22950,23000,22950,69
20230609,131900,1571267250,22950,22850,22950,22850,13
20230609,131800,1570969700,22850,22850,22850,22850,0
20230609,131700,1570969700,22850,22900,22900,22850,4
20230609,131600,1570878250,22900,22900,22900,22900,2
20230609,131500,1570832450,22850,22850,22850,22850,0
20230609,131400,1570832450,22850,22850,22850,22850,15
20230609,131300,1570489700,22850,22900,22900,22850,8
20230609,131200,1570306650,22850,22900,22900,22850,1027
20230609,131100,1546834550,22900,22900,22900,22900,10
20230609,131000,1546605550,22850,22900,22900,22850,185
20230609,130900,1542369450,22900,22900,22950,22900,526
20230609,130800,1530323950,22950,22950,22950,22950,7
20230609,130700,1530163300,22950,22950,22950,22950,40
20230609,130600,1529245300,22950,22950,22950,22950,6
20230609,130500,1529107600,22900,22950,22950,22900,4
20230609,130400,1529015950,22900,22900,22900,22900,1
20230609,130300,1528993050,22950,22950,22950,22950,0
20230609,130200,1528993050,22950,22950,22950,22950,2
20230609,130100,1528947150,22900,22900,22900,22900,27
20230609,130000,1528328850,22900,22900,22900,22900,1
20230609,125900,1528305950,22950,22950,22950,22950,3
20230609,125800,1528237100,22900,22900,22900,22900,9
20230609,125700,1528031000,22900,22900,22900,22900,4
20230609,125600,1527939400,22950,22950,22950,22950,13
20230609,125500,1527641050,22900,22900,22950,22900,18
20230609,125400,1527228750,22950,22950,22950,22950,270
20230609,125300,1521032250,22950,22950,22950,22950,3
20230609,125200,1520963400,22950,23000,23000,22950,21
20230609,125100,1520481300,22950,22950,22950,22950,22
20230609,125000,1519976400,22950,22900,22950,22900,14
20230609,124900,1519655550,22900,22900,22950,22900,187
20230609,124800,1515373200,22900,22900,23000,22900,26
20230609,124700,1514777600,22900,22900,22900,22900,0
20230609,124600,1514777600,22900,22900,22900,22900,41
20230609,124500,1513838700,22900,23000,23000,22900,13
20230609,124400,1513540000,23000,22950,23000,22950,637
20230609,124300,1498920700,22950,22950,22950,22950,0
20230609,124200,1498920700,22950,22950,22950,22950,0
20230609,124100,1498920700,22950,23000,23000,22950,9
20230609,124000,1498714050,23000,23000,23000,23000,6
20230609,123900,1498576050,22950,22950,22950,22950,2
20230609,123800,1498530150,23000,22950,23000,22950,21
20230609,123700,1498047200,22950,23000,23000,22950,29
20230609,123600,1497380350,22950,23000,23000,22950,24
20230609,123500,1496829050,23000,23000,23000,23000,59
20230609,123400,1495472050,23050,23000,23050,23000,5
20230609,123300,1495356950,23050,23000,23050,22950,54
20230609,123200,1494114300,23050,23050,23050,23050,0
20230609,123100,1494114300,23050,23050,23050,23050,15
20230609,123000,1493768550,23050,23000,23050,23000,55
20230609,122900,1492503400,23000,23000,23000,23000,597
20230609,122800,1478772400,23000,23000,23000,23000,10
20230609,122700,1478542400,22950,23000,23000,22950,13
20230609,122600,1478243450,22950,22900,22950,22900,103
20230609,122500,1475879750,22950,22950,22950,22950,0
20230609,122400,1475879750,22950,22950,22950,22950,0
20230609,122300,1475879750,22950,22950,22950,22950,3
20230609,122200,1475810900,22900,22900,22900,22900,19
20230609,122100,1475375800,22950,22950,22950,22950,0
20230609,122000,1475375800,22950,23000,23000,22900,991
20230609,121900,1452664800,23000,22950,23000,22950,40
20230609,121800,1451746750,22950,22900,22950,22900,22
20230609,121700,1451242100,22950,22950,22950,22950,0
20230609,121600,1451242100,22950,22950,22950,22950,154
20230609,121500,1447707800,22900,22900,22900,22900,20
20230609,121400,1447249800,22900,22900,22900,22900,3
20230609,121300,1447181100,22950,22950,22950,22900,35
20230609,121200,1446379350,22950,22950,22950,22950,1
20230609,121100,1446356400,22900,22900,22900,22900,500
20230609,121000,1434906400,22900,22900,22900,22900,3
20230609,120900,1434837700,22900,22900,22900,22900,62
20230609,120800,1433417900,22900,22900,22900,22900,0
20230609,120700,1433417900,22900,22850,22900,22850,58
20230609,120600,1432090050,22850,22850,22900,22850,6
20230609,120500,1431952850,22850,22850,22850,22850,28
20230609,120400,1431313050,22850,22850,22850,22850,200
20230609,120300,1426743050,22900,22850,22900,22850,650
20230609,120200,1411888050,22850,22900,22900,22850,87
20230609,120100,1409895950,22900,22900,22900,22900,0
20230609,120000,1409895950,22900,22900,22900,22900,1
20230609,115900,1409873050,22850,22900,22900,22850,78
20230609,115800,1408090450,22850,22850,22850,22850,3
20230609,115700,1408021900,22900,22900,22900,22900,3
20230609,115600,1407953200,22900,22900,22900,22900,0
20230609,115500,1407953200,22900,22850,22900,22850,4
20230609,115400,1407861650,22850,22850,22850,22850,4
20230609,115300,1407770250,22900,22900,22900,22900,12
20230609,115200,1407495450,22900,22900,22900,22900,21
20230609,115100,1407014550,22900,22900,22900,22900,2
20230609,115000,1406968750,22850,22900,22900,22850,5
20230609,114900,1406854450,22900,22900,22900,22900,100
20230609,114800,1404564450,22900,22900,22900,22900,3
20230609,114700,1404495750,22850,22850,22850,22850,25
20230609,114600,1403924500,22900,22900,22900,22900,31
20230609,114500,1403214600,22850,22850,22850,22850,1
20230609,114400,1403191750,22950,22950,22950,22950,2
20230609,114300,1403145850,22900,22900,22900,22900,86
20230609,114200,1401176450,22900,22900,22900,22900,18
20230609,114100,1400764250,22900,22950,22950,22900,5
20230609,114000,1400649600,22900,22900,22900,22900,73
20230609,113900,1398977900,22900,22900,22900,22900,9
20230609,113800,1398771800,22900,22900,22900,22900,3
20230609,113700,1398703100,22950,22900,22950,22900,189
20230609,113600,1394374900,22900,22900,22900,22900,241
20230609,113500,1388856000,22950,22950,22950,22950,0
20230609,113400,1388856000,22950,22900,22950,22900,17
20230609,113300,1388466500,22950,22900,22950,22900,501
20230609,113200,1376993250,22900,22900,22900,22900,175
20230609,113100,1372985750,22900,22900,22900,22900,2
20230609,113000,1372939950,22900,22900,22950,22900,55
20230609,112900,1371680350,22900,22950,22950,22900,693
20230609,112800,1355810350,23000,22950,23000,22900,22
20230609,112700,1355306400,22900,23000,23000,22900,155
20230609,112600,1351756600,22950,22950,22950,22950,154
20230609,112500,1348222300,22950,22950,22950,22950,154
20230609,112400,1344688000,23000,23000,23000,23000,3
20230609,112300,1344619000,23000,22950,23000,22950,19
20230609,112200,1344182850,22950,22950,22950,22950,1354
20230609,112100,1313108550,22950,22950,22950,22950,10
20230609,112000,1312879050,22950,23000,23000,22950,160
20230609,111900,1309206900,23000,23000,23000,23000,4
20230609,111800,1309114900,22950,22950,23000,22950,39
20230609,111700,1308219550,22950,22950,22950,22950,9
20230609,111600,1308013000,22950,22950,23000,22950,301
20230609,111500,1301104950,22950,22950,22950,22950,0
20230609,111400,1301104950,22950,23000,23000,22950,4
20230609,111300,1301013100,22950,23000,23000,22950,58
20230609,111200,1299681850,22950,22950,22950,22950,81
20230609,111100,1297822900,22950,22950,23000,22950,207
20230609,111000,1293072050,23000,23000,23000,23000,11
20230609,110900,1292819050,23000,23000,23000,23000,2
20230609,110800,1292773050,22950,23000,23000,22950,693
20230609,110700,1276851400,23000,22950,23000,22950,345
20230609,110600,1268916900,23000,23000,23000,23000,0
20230609,110500,1268916900,23000,23000,23000,23000,3
20230609,110400,1268847900,22950,22950,22950,22950,0
20230609,110300,1268847900,22950,22950,22950,22950,42
20230609,110200,1267884000,23000,22950,23000,22950,1318
20230609,110100,1237628100,22950,22900,22950,22900,414
20230609,110000,1228140800,22850,22850,22850,22850,35
20230609,105900,1227341050,22850,22850,22850,22850,11
20230609,105800,1227089700,22900,22900,22950,22900,40
20230609,105700,1226173550,22900,22900,22900,22900,17
20230609,105600,1225784250,22900,22900,22900,22900,150
20230609,105500,1222349250,22900,23000,23000,22900,22
20230609,105400,1221845250,22900,23050,23050,22900,4001
20230609,105300,1130057550,23050,23050,23050,23050,0
20230609,105200,1130057550,23050,23050,23050,23050,101
20230609,105100,1127729500,23050,23000,23050,23000,15
20230609,105000,1127384350,23000,23000,23000,23000,180
20230609,104900,1123244350,23000,23000,23000,23000,20
20230609,104800,1122784350,23000,23050,23050,23000,352
20230609,104700,1114688250,23000,23050,23050,23000,7
20230609,104600,1114527000,23050,23050,23050,23050,29
20230609,104500,1113858550,23050,23000,23050,23000,37
20230609,104400,1113006450,23050,23050,23050,23050,13
20230609,104300,1112706800,23000,23050,23050,23000,162
20230609,104200,1108973200,23050,23050,23100,23050,571
20230609,104100,1095806000,23100,23150,23150,23100,490
20230609,104000,1084486600,23150,23150,23150,23150,1
20230609,103900,1084463450,23100,23100,23100,23100,3
20230609,103800,1084394150,23100,23100,23100,23100,16
20230609,103700,1084024550,23150,23150,23150,23150,13
20230609,103600,1083723600,23150,23200,23200,23150,817
20230609,103500,1064802600,23200,23200,23200,23200,1
20230609,103400,1064779400,23200,23200,23200,23200,308
20230609,103300,1057633800,23200,23200,23200,23200,0
20230609,103200,1057633800,23200,23200,23200,23200,21
20230609,103100,1057146600,23150,23200,23200,23150,90
20230609,103000,1055061350,23200,23150,23200,23150,225
20230609,102900,1049852450,23100,23100,23100,23100,208
20230609,102800,1045047650,23100,23100,23100,23100,0
20230609,102700,1045047650,23100,23150,23150,23100,285
20230609,102600,1038458550,23100,23150,23150,23100,253
20230609,102500,1032602100,23150,23150,23150,23150,35
20230609,102400,1031791850,23150,23150,23150,23150,221
20230609,102300,1026675700,23150,23100,23200,23100,4127
20230609,102200,931015150,23100,23100,23100,23100,16
20230609,102100,930645550,23100,23100,23100,23100,25
20230609,102000,930068050,23050,23050,23100,23050,497
20230609,101900,918602650,23000,23050,23050,23000,810
20230609,101800,899935450,23000,23000,23000,23000,501
20230609,101700,888412450,23000,23000,23000,23000,227
20230609,101600,883191450,23000,23000,23000,22950,529
20230609,101500,871045400,22950,22950,22950,22950,272
20230609,101400,864803000,22900,22900,22900,22900,11
20230609,101300,864551100,22900,22900,22900,22900,0
20230609,101200,864551100,22900,22900,22900,22900,499
20230609,101100,853124000,22900,22900,22900,22900,120
20230609,101000,850376000,22900,22900,22900,22900,16
20230609,100900,850009600,22900,22850,22900,22850,55
20230609,100800,848750150,22850,22850,22850,22850,23
20230609,100700,848224600,22850,22850,22850,22850,4
20230609,100600,848133200,22850,22800,22850,22800,458
20230609,100500,837690750,22800,22800,22800,22800,108
20230609,100400,835228350,22750,22750,22750,22750,1045
20230609,100300,811454600,22750,22750,22750,22750,7
20230609,100200,811295350,22700,22750,22750,22700,17
20230609,100100,810909300,22650,22700,22700,22650,100
20230609,100000,808642000,22700,22700,22700,22700,122
20230609,095900,805872600,22700,22700,22700,22700,1006
20230609,095800,783036400,22750,22700,22750,22700,509
20230609,095700,771481700,22750,22800,22800,22750,346
20230609,095600,763600350,22800,22800,22800,22800,59
20230609,095500,762255150,22750,22800,22800,22750,104
20230609,095400,759888950,22750,22750,22800,22750,395
20230609,095300,750902650,22750,22800,22800,22750,169
20230609,095200,747057600,22800,22800,22800,22750,18
20230609,095100,746647700,22800,22800,22800,22800,23
20230609,095000,746123300,22800,22800,22800,22800,75
20230609,094900,744413300,22750,22800,22800,22750,8
20230609,094800,744231000,22800,22800,22800,22750,250
20230609,094700,738542800,22800,22800,22800,22800,178
20230609,094600,734484400,22800,22750,22800,22750,94
20230609,094500,732341500,22800,22800,22800,22750,353
20230609,094400,724293150,22800,22850,22850,22800,1648
20230609,094300,686718350,22850,22850,22850,22850,1
20230609,094200,686695500,22850,22850,22850,22850,9
20230609,094100,686489850,22900,22900,22900,22850,17
20230609,094000,686100950,22800,22800,22800,22800,0
20230609,093900,686100950,22800,22800,22800,22800,100
20230609,093800,683820950,22800,22900,22900,22800,52
20230609,093700,682635150,22800,22850,22900,22800,27
20230609,093600,682018850,22900,22850,22900,22850,11
20230609,093500,681767000,22850,22850,22900,22800,407
20230609,093400,672481650,22850,22850,22900,22850,20
20230609,093300,672024500,22850,22850,22850,22850,41
20230609,093200,671087650,22900,22900,22900,22900,0
20230609,093100,671087650,22900,22900,22900,22900,3
20230609,093000,671018950,22900,22900,22900,22900,6
20230609,092900,670881550,22900,22900,22900,22900,3
20230609,092800,670812850,22900,22900,22900,22900,10
20230609,092700,670583850,22900,22900,22900,22800,836
20230609,092600,651447150,22900,22900,22900,22850,1138
20230609,092500,625410000,22900,22900,22900,22900,3
20230609,092400,625341300,22900,22900,22900,22900,1
20230609,092300,625318400,22850,22750,22850,22750,38
20230609,092200,624451550,22800,22700,22800,22700,198
20230609,092100,619938050,22700,22700,22800,22700,220
20230609,092000,614942550,22750,22700,22750,22600,1292
20230609,091900,585650800,22600,22750,22750,22600,2016
20230609,091800,539983400,22750,22900,22900,22400,10811
20230609,091700,294893850,22900,22850,22900,22850,39
20230609,091600,294002150,22850,22850,22850,22850,4
20230609,091500,293910750,22850,22900,22900,22850,815
20230609,091400,275263500,23000,23000,23000,23000,55
20230609,091300,273998500,22900,22900,22900,22900,902
20230609,091200,253342700,22900,22900,22900,22900,0
20230609,091100,253342700,22900,22900,22900,22900,11
20230609,091000,253090800,22850,22800,22850,22800,208
20230609,090900,248340600,22800,22850,22850,22800,2123
20230609,090800,199915750,22850,22950,22950,22850,1588
20230609,090700,163594150,22950,23050,23050,22900,2245
20230609,090600,111983500,23050,23050,23050,23050,968
20230609,090500,89671100,23100,23150,23150,23100,367
20230609,090400,81190950,23100,23200,23200,23100,2056
20230609,090300,33650700,23200,23250,23250,23200,95
20230609,090200,31445050,23250,23200,23250,23200,76
20230609,090100,29680600,23200,23200,23200,23200,91
20230609,090000,27569400,23200,23250,23250,23150,1186