KissMeData/357780/min/candle-20230620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,195100,3350312500,233500,233500,233500,233500,880
20230620,195000,3350312500,233500,233500,233500,233500,0
20230620,194900,3350312500,233500,233500,233500,233500,0
20230620,194800,3350312500,233500,233500,233500,233500,0
20230620,194700,3350312500,233500,233500,233500,233500,0
20230620,194600,3350312500,233500,233500,233500,233500,0
20230620,194500,3350312500,233500,233500,233500,233500,0
20230620,194400,3350312500,233500,233500,233500,233500,0
20230620,194300,3350312500,233500,233500,233500,233500,0
20230620,194200,3350312500,233500,233500,233500,233500,0
20230620,194100,3350312500,233500,233500,233500,233500,0
20230620,194000,3350312500,233500,233500,233500,233500,0
20230620,193900,3350312500,233500,233500,233500,233500,0
20230620,193800,3350312500,233500,233500,233500,233500,0
20230620,193700,3350312500,233500,233500,233500,233500,0
20230620,193600,3350312500,233500,233500,233500,233500,0
20230620,193500,3350312500,233500,233500,233500,233500,0
20230620,193400,3350312500,233500,233500,233500,233500,0
20230620,193300,3350312500,233500,233500,233500,233500,0
20230620,193200,3350312500,233500,233500,233500,233500,0
20230620,193100,3350312500,233500,233500,233500,233500,0
20230620,193000,3350312500,233500,233500,233500,233500,0
20230620,192900,3350312500,233500,233500,233500,233500,0
20230620,192800,3350312500,233500,233500,233500,233500,0
20230620,192700,3350312500,233500,233500,233500,233500,0
20230620,192600,3350312500,233500,233500,233500,233500,0
20230620,192500,3350312500,233500,233500,233500,233500,0
20230620,192400,3350312500,233500,233500,233500,233500,0
20230620,192300,3350312500,233500,233500,233500,233500,0
20230620,192200,3350312500,233500,233500,233500,233500,0
20230620,192100,3350312500,233500,233500,233500,233500,880
20230620,192000,3350312500,233500,233500,233500,233500,0
20230620,191900,3350312500,233500,233500,233500,233500,0
20230620,191800,3350312500,233500,233500,233500,233500,0
20230620,191700,3350312500,233500,233500,233500,233500,0
20230620,191600,3350312500,233500,233500,233500,233500,0
20230620,191500,3350312500,233500,233500,233500,233500,0
20230620,191400,3350312500,233500,233500,233500,233500,0
20230620,191300,3350312500,233500,233500,233500,233500,0
20230620,191200,3350312500,233500,233500,233500,233500,0
20230620,191100,3350312500,233500,233500,233500,233500,0
20230620,191000,3350312500,233500,233500,233500,233500,0
20230620,190900,3350312500,233500,233500,233500,233500,0
20230620,190800,3350312500,233500,233500,233500,233500,0
20230620,190700,3350312500,233500,233500,233500,233500,0
20230620,190600,3350312500,233500,233500,233500,233500,0
20230620,190500,3350312500,233500,233500,233500,233500,0
20230620,190400,3350312500,233500,233500,233500,233500,0
20230620,190300,3350312500,233500,233500,233500,233500,0
20230620,190200,3350312500,233500,233500,233500,233500,0
20230620,190100,3350312500,233500,233500,233500,233500,0
20230620,190000,3350312500,233500,233500,233500,233500,0
20230620,185900,3350312500,233500,233500,233500,233500,0
20230620,185800,3350312500,233500,233500,233500,233500,0
20230620,185700,3350312500,233500,233500,233500,233500,0
20230620,185600,3350312500,233500,233500,233500,233500,0
20230620,185500,3350312500,233500,233500,233500,233500,0
20230620,185400,3350312500,233500,233500,233500,233500,0
20230620,185300,3350312500,233500,233500,233500,233500,0
20230620,185200,3350312500,233500,233500,233500,233500,0
20230620,185100,3350312500,233500,233500,233500,233500,880
20230620,185000,3350312500,233500,233500,233500,233500,0
20230620,184900,3350312500,233500,233500,233500,233500,0
20230620,184800,3350312500,233500,233500,233500,233500,0
20230620,184700,3350312500,233500,233500,233500,233500,0
20230620,184600,3350312500,233500,233500,233500,233500,0
20230620,184500,3350312500,233500,233500,233500,233500,0
20230620,184400,3350312500,233500,233500,233500,233500,0
20230620,184300,3350312500,233500,233500,233500,233500,0
20230620,184200,3350312500,233500,233500,233500,233500,0
20230620,184100,3350312500,233500,233500,233500,233500,0
20230620,184000,3350312500,233500,233500,233500,233500,0
20230620,183900,3350312500,233500,233500,233500,233500,0
20230620,183800,3350312500,233500,233500,233500,233500,0
20230620,183700,3350312500,233500,233500,233500,233500,0
20230620,183600,3350312500,233500,233500,233500,233500,0
20230620,183500,3350312500,233500,233500,233500,233500,0
20230620,183400,3350312500,233500,233500,233500,233500,0
20230620,183300,3350312500,233500,233500,233500,233500,0
20230620,183200,3350312500,233500,233500,233500,233500,0
20230620,183100,3350312500,233500,233500,233500,233500,0
20230620,183000,3350312500,233500,233500,233500,233500,0
20230620,182900,3350312500,233500,233500,233500,233500,0
20230620,182800,3350312500,233500,233500,233500,233500,0
20230620,182700,3350312500,233500,233500,233500,233500,0
20230620,182600,3350312500,233500,233500,233500,233500,0
20230620,182500,3350312500,233500,233500,233500,233500,0
20230620,182400,3350312500,233500,233500,233500,233500,0
20230620,182300,3350312500,233500,233500,233500,233500,0
20230620,182200,3350312500,233500,233500,233500,233500,0
20230620,182100,3350312500,233500,233500,233500,233500,880
20230620,182000,3350312500,233500,233500,233500,233500,0
20230620,181900,3350312500,233500,233500,233500,233500,0
20230620,181800,3350312500,233500,233500,233500,233500,0
20230620,181700,3350312500,233500,233500,233500,233500,0
20230620,181600,3350312500,233500,233500,233500,233500,0
20230620,181500,3350312500,233500,233500,233500,233500,0
20230620,181400,3350312500,233500,233500,233500,233500,0
20230620,181300,3350312500,233500,233500,233500,233500,0
20230620,181200,3350312500,233500,233500,233500,233500,0
20230620,181100,3350312500,233500,233500,233500,233500,0
20230620,181000,3350312500,233500,233500,233500,233500,0
20230620,180900,3350312500,233500,233500,233500,233500,0
20230620,180800,3350312500,233500,233500,233500,233500,0
20230620,180700,3350312500,233500,233500,233500,233500,0
20230620,180600,3350312500,233500,233500,233500,233500,0
20230620,180500,3350312500,233500,233500,233500,233500,0
20230620,180400,3350312500,233500,233500,233500,233500,0
20230620,180300,3350312500,233500,233500,233500,233500,0
20230620,180200,3350312500,233500,233500,233500,233500,0
20230620,180100,3350312500,233500,233500,233500,233500,0
20230620,180000,3350312500,233500,233500,233500,233500,0
20230620,175900,3350312500,233500,233500,233500,233500,0
20230620,175800,3350312500,233500,233500,233500,233500,0
20230620,175700,3350312500,233500,233500,233500,233500,0
20230620,175600,3350312500,233500,233500,233500,233500,0
20230620,175500,3350312500,233500,233500,233500,233500,0
20230620,175400,3350312500,233500,233500,233500,233500,0
20230620,175300,3350312500,233500,233500,233500,233500,0
20230620,175200,3350312500,233500,233500,233500,233500,0
20230620,175100,3350312500,233500,233500,233500,233500,880
20230620,175000,3350312500,233500,233500,233500,233500,0
20230620,174900,3350312500,233500,233500,233500,233500,0
20230620,174800,3350312500,233500,233500,233500,233500,0
20230620,174700,3350312500,233500,233500,233500,233500,0
20230620,174600,3350312500,233500,233500,233500,233500,0
20230620,174500,3350312500,233500,233500,233500,233500,0
20230620,174400,3350312500,233500,233500,233500,233500,0
20230620,174300,3350312500,233500,233500,233500,233500,0
20230620,174200,3350312500,233500,233500,233500,233500,0
20230620,174100,3350312500,233500,233500,233500,233500,0
20230620,174000,3350312500,233500,233500,233500,233500,0
20230620,173900,3350312500,233500,233500,233500,233500,0
20230620,173800,3350312500,233500,233500,233500,233500,0
20230620,173700,3350312500,233500,233500,233500,233500,0
20230620,173600,3350312500,233500,233500,233500,233500,0
20230620,173500,3350312500,233500,233500,233500,233500,0
20230620,173400,3350312500,233500,233500,233500,233500,0
20230620,173300,3350312500,233500,233500,233500,233500,0
20230620,173200,3350312500,233500,233500,233500,233500,0
20230620,173100,3350312500,233500,233500,233500,233500,0
20230620,173000,3350312500,233500,233500,233500,233500,0
20230620,172900,3350312500,233500,233500,233500,233500,0
20230620,172800,3350312500,233500,233500,233500,233500,0
20230620,172700,3350312500,233500,233500,233500,233500,0
20230620,172600,3350312500,233500,233500,233500,233500,0
20230620,172500,3350312500,233500,233500,233500,233500,0
20230620,172400,3350312500,233500,233500,233500,233500,0
20230620,172300,3350312500,233500,233500,233500,233500,0
20230620,172200,3350312500,233500,233500,233500,233500,0
20230620,172100,3350312500,233500,233500,233500,233500,880
20230620,172000,3350312500,233500,233500,233500,233500,0
20230620,171900,3350312500,233500,233500,233500,233500,0
20230620,171800,3350312500,233500,233500,233500,233500,0
20230620,171700,3350312500,233500,233500,233500,233500,0
20230620,171600,3350312500,233500,233500,233500,233500,0
20230620,171500,3350312500,233500,233500,233500,233500,0
20230620,171400,3350312500,233500,233500,233500,233500,0
20230620,171300,3350312500,233500,233500,233500,233500,0
20230620,171200,3350312500,233500,233500,233500,233500,0
20230620,171100,3350312500,233500,233500,233500,233500,0
20230620,171000,3350312500,233500,233500,233500,233500,0
20230620,170900,3350312500,233500,233500,233500,233500,0
20230620,170800,3350312500,233500,233500,233500,233500,0
20230620,170700,3350312500,233500,233500,233500,233500,0
20230620,170600,3350312500,233500,233500,233500,233500,0
20230620,170500,3350312500,233500,233500,233500,233500,0
20230620,170400,3350312500,233500,233500,233500,233500,0
20230620,170300,3350312500,233500,233500,233500,233500,0
20230620,170200,3350312500,233500,233500,233500,233500,0
20230620,170100,3350312500,233500,233500,233500,233500,0
20230620,170000,3350312500,233500,233500,233500,233500,0
20230620,165900,3350312500,233500,233500,233500,233500,0
20230620,165800,3350312500,233500,233500,233500,233500,0
20230620,165700,3350312500,233500,233500,233500,233500,0
20230620,165600,3350312500,233500,233500,233500,233500,0
20230620,165500,3350312500,233500,233500,233500,233500,0
20230620,165400,3350312500,233500,233500,233500,233500,0
20230620,165300,3350312500,233500,233500,233500,233500,0
20230620,165200,3350312500,233500,233500,233500,233500,0
20230620,165100,3350312500,233500,233500,233500,233500,880
20230620,165000,3350312500,233500,233500,233500,233500,0
20230620,164900,3350312500,233500,233500,233500,233500,0
20230620,164800,3350312500,233500,233500,233500,233500,0
20230620,164700,3350312500,233500,233500,233500,233500,0
20230620,164600,3350312500,233500,233500,233500,233500,0
20230620,164500,3350312500,233500,233500,233500,233500,0
20230620,164400,3350312500,233500,233500,233500,233500,0
20230620,164300,3350312500,233500,233500,233500,233500,0
20230620,164200,3350312500,233500,233500,233500,233500,0
20230620,164100,3350312500,233500,233500,233500,233500,0
20230620,164000,3350312500,233500,233500,233500,233500,0
20230620,163900,3350312500,233500,233500,233500,233500,0
20230620,163800,3350312500,233500,233500,233500,233500,0
20230620,163700,3350312500,233500,233500,233500,233500,0
20230620,163600,3350312500,233500,233500,233500,233500,0
20230620,163500,3350312500,233500,233500,233500,233500,0
20230620,163400,3350312500,233500,233500,233500,233500,0
20230620,163300,3350312500,233500,233500,233500,233500,0
20230620,163200,3350312500,233500,233500,233500,233500,0
20230620,163100,3350312500,233500,233500,233500,233500,0
20230620,163000,3350312500,233500,233500,233500,233500,0
20230620,162900,3350312500,233500,233500,233500,233500,0
20230620,162800,3350312500,233500,233500,233500,233500,0
20230620,162700,3350312500,233500,233500,233500,233500,0
20230620,162600,3350312500,233500,233500,233500,233500,0
20230620,162500,3350312500,233500,233500,233500,233500,0
20230620,162400,3350312500,233500,233500,233500,233500,0
20230620,162300,3350312500,233500,233500,233500,233500,0
20230620,162200,3350312500,233500,233500,233500,233500,0
20230620,162100,3350312500,233500,233500,233500,233500,880
20230620,162000,3350312500,233500,233500,233500,233500,0
20230620,161900,3350312500,233500,233500,233500,233500,0
20230620,161800,3350312500,233500,233500,233500,233500,0
20230620,161700,3350312500,233500,233500,233500,233500,0
20230620,161600,3350312500,233500,233500,233500,233500,0
20230620,161500,3350312500,233500,233500,233500,233500,0
20230620,161400,3350312500,233500,233500,233500,233500,0
20230620,161300,3350312500,233500,233500,233500,233500,0
20230620,161200,3350312500,233500,233500,233500,233500,0
20230620,161100,3350312500,233500,233500,233500,233500,0
20230620,161000,3350312500,233500,233500,233500,233500,0
20230620,160900,3350312500,233500,233500,233500,233500,0
20230620,160800,3350312500,233500,233500,233500,233500,0
20230620,160700,3350312500,233500,233500,233500,233500,0
20230620,160600,3350312500,233500,233500,233500,233500,0
20230620,160500,3350312500,233500,233500,233500,233500,0
20230620,160400,3350312500,233500,233500,233500,233500,0
20230620,160300,3350312500,233500,233500,233500,233500,0
20230620,160200,3350312500,233500,233500,233500,233500,0
20230620,160100,3350312500,233500,233500,233500,233500,0
20230620,160000,3350312500,233500,233500,233500,233500,0
20230620,155900,3350312500,233500,233500,233500,233500,0
20230620,155800,3350312500,233500,233500,233500,233500,0
20230620,155700,3350312500,233500,233500,233500,233500,0
20230620,155600,3350312500,233500,233500,233500,233500,0
20230620,155500,3350312500,233500,233500,233500,233500,0
20230620,155400,3350312500,233500,233500,233500,233500,0
20230620,155300,3350312500,233500,233500,233500,233500,0
20230620,155200,3350312500,233500,233500,233500,233500,0
20230620,155100,3350312500,233500,233500,233500,233500,880
20230620,155000,3350312500,233500,233500,233500,233500,0
20230620,154900,3350312500,233500,233500,233500,233500,0
20230620,154800,3350312500,233500,233500,233500,233500,0
20230620,154700,3350312500,233500,233500,233500,233500,0
20230620,154600,3350312500,233500,233500,233500,233500,0
20230620,154500,3350312500,233500,233500,233500,233500,0
20230620,154400,3350312500,233500,233500,233500,233500,0
20230620,154300,3350312500,233500,233500,233500,233500,0
20230620,154200,3350312500,233500,233500,233500,233500,0
20230620,154100,3350312500,233500,233500,233500,233500,0
20230620,154000,3350312500,233500,233500,233500,233500,0
20230620,153900,3350312500,233500,233500,233500,233500,0
20230620,153800,3350312500,233500,233500,233500,233500,0
20230620,153700,3350312500,233500,233500,233500,233500,0
20230620,153600,3350312500,233500,233500,233500,233500,0
20230620,153500,3350312500,233500,233500,233500,233500,0
20230620,153400,3350312500,233500,233500,233500,233500,0
20230620,153300,3350312500,233500,233500,233500,233500,0
20230620,153200,3350312500,233500,233500,233500,233500,0
20230620,153100,3350312500,233500,233500,233500,233500,0
20230620,153000,3350312500,233500,233500,233500,233500,880
20230620,152900,3144832500,233500,233500,233500,233500,0
20230620,152800,3144832500,233500,233500,233500,233500,0
20230620,152700,3144832500,233500,233500,233500,233500,0
20230620,152600,3144832500,233500,233500,233500,233500,0
20230620,152500,3144832500,233500,233500,233500,233500,0
20230620,152400,3144832500,233500,233500,233500,233500,0
20230620,152300,3144832500,233500,233500,233500,233500,0
20230620,152200,3144832500,233500,233500,233500,233500,0
20230620,152100,3144832500,233500,233500,233500,233500,0
20230620,152000,3144832500,233500,233500,233500,233500,0
20230620,151900,3144832500,233500,233500,233500,232500,47
20230620,151800,3133876500,233500,233000,233500,233000,3
20230620,151700,3133176500,233500,233500,233500,233000,13
20230620,151600,3130142500,233000,233000,233500,233000,32
20230620,151500,3122677500,232000,232500,232500,232000,5
20230620,151400,3121515500,233000,233500,233500,233000,2
20230620,151300,3121049000,232000,232500,233000,232000,16
20230620,151200,3117331000,232000,232500,232500,232000,28
20230620,151100,3110831500,232500,232500,232500,232500,25
20230620,151000,3105019000,233000,232500,233000,232500,46
20230620,150900,3094311500,232500,232500,233000,232500,18
20230620,150800,3090126000,232500,232000,232500,232000,135
20230620,150700,3058796500,232000,231500,232000,231500,47
20230620,150600,3047898500,231500,232500,232500,231500,228
20230620,150500,2995035000,232500,232500,232500,232500,51
20230620,150400,2983177500,232500,232500,232500,232500,4
20230620,150300,2982247500,232500,232000,232500,232000,18
20230620,150200,2978069000,232000,232500,232500,232000,25
20230620,150100,2972266500,232000,232500,232500,232000,72
20230620,150000,2955559500,232000,232500,232500,232000,14
20230620,145900,2952309000,232500,232000,232500,232000,12
20230620,145800,2949523500,232500,232500,232500,232500,33
20230620,145700,2941851000,232500,232500,232500,232000,14
20230620,145600,2938600500,232500,232000,232500,232000,10
20230620,145500,2936279500,232500,232500,233000,232000,27
20230620,145400,2930003000,233000,233000,233500,232500,27
20230620,145300,2923712000,232500,233000,233000,232500,4
20230620,145200,2922781500,232500,232500,232500,232500,8
20230620,145100,2920921500,232500,232500,232500,232500,17
20230620,145000,2916969000,232500,232500,233000,232500,35
20230620,144900,2908822000,232500,233500,233500,232500,31
20230620,144800,2901602000,233500,233500,233500,233000,7
20230620,144700,2899968500,233500,233500,233500,233500,6
20230620,144600,2898567500,233500,233000,233500,232500,60
20230620,144500,2884586000,233000,233000,233000,233000,51
20230620,144400,2872703000,233500,234000,234000,233500,52
20230620,144300,2860546000,233500,234000,234000,233500,73
20230620,144200,2843476000,233500,233500,234000,233500,118
20230620,144100,2815910500,233000,233000,233500,233000,66
20230620,144000,2800519500,233000,232500,233000,232500,45
20230620,143900,2790054500,232500,232500,233000,231000,189
20230620,143800,2746266000,232500,232500,233000,232500,30
20230620,143700,2739289000,232000,232000,232000,232000,36
20230620,143600,2730937000,232500,232000,232500,232000,3
20230620,143500,2730240000,232000,232500,232500,232000,12
20230620,143400,2727454000,232500,232500,232500,232000,10
20230620,143300,2725131500,231500,231500,232000,231500,109
20230620,143200,2699886500,231500,231500,231500,231500,37
20230620,143100,2691321000,231500,231000,231500,230500,241
20230620,143000,2635644000,231500,232000,232000,231500,8
20230620,142900,2633791500,232000,231500,232000,231000,172
20230620,142800,2594018500,232000,232000,232500,231500,51
20230620,142700,2582189500,232000,231500,232000,231500,31
20230620,142600,2575002500,231500,231500,231500,231500,235
20230620,142500,2520600000,231500,231500,232000,231000,101
20230620,142400,2497220500,231500,232000,232000,231500,15
20230620,142300,2493745500,232000,232000,232000,232000,4
20230620,142200,2492817500,232000,231500,232000,231500,13
20230620,142100,2489807000,232000,232000,232000,232000,6
20230620,142000,2488415000,232000,231500,232000,231500,9
20230620,141900,2486330500,231500,232000,232000,231500,85
20230620,141800,2466612500,232000,232500,232500,231500,74
20230620,141700,2449446000,232500,232500,232500,232500,3
20230620,141600,2448748500,232500,232500,232500,232500,3
20230620,141500,2448051000,232500,232500,232500,232000,18
20230620,141400,2443873000,232500,232500,232500,232500,3
20230620,141300,2443175500,232500,232500,232500,232500,8
20230620,141200,2441315500,232500,233000,233000,232500,21
20230620,141100,2436428500,233000,233500,233500,233000,17
20230620,141000,2432459500,233500,233000,233500,233000,11
20230620,140900,2429895500,233000,233500,233500,233000,9
20230620,140800,2427795500,233000,233000,233000,233000,15
20230620,140700,2424300500,232500,232500,232500,232500,45
20230620,140600,2413838000,232500,232500,232500,232500,1
20230620,140500,2413605500,232500,232500,232500,232500,3
20230620,140400,2412908000,232000,232500,232500,232000,13
20230620,140300,2409891000,232500,232500,232500,232500,5
20230620,140200,2408728500,232000,232500,232500,232000,11
20230620,140100,2406175500,232500,232500,232500,232500,6
20230620,140000,2404780500,232000,232000,232000,232000,3
20230620,135900,2404084500,232000,232000,232500,232000,59
20230620,135800,2390371000,232500,232500,232500,232500,13
20230620,135700,2387348500,232000,232500,232500,232000,10
20230620,135600,2385027500,232500,233500,233500,232000,95
20230620,135500,2362906000,233500,233000,233500,233000,16
20230620,135400,2359173000,233500,233500,233500,233000,14
20230620,135300,2355905000,233500,233000,233500,233000,4
20230620,135200,2354971500,233500,233500,233500,233500,24
20230620,135100,2349367500,233500,233500,233500,233500,4
20230620,135000,2348433500,233500,233500,233500,233500,2
20230620,134900,2347966500,233000,233000,233000,233000,10
20230620,134800,2345636500,233500,233500,233500,233500,13
20230620,134700,2342601000,233500,233500,233500,233500,2
20230620,134600,2342134000,233500,233500,233500,233500,5
20230620,134500,2340966500,233000,233500,233500,233000,4
20230620,134400,2340033000,233500,233500,233500,233500,2
20230620,134300,2339566000,233500,234000,234000,233500,13
20230620,134200,2336530000,234000,234000,234000,234000,3
20230620,134100,2335828000,234000,234000,234000,234000,3
20230620,134000,2335126000,234000,234000,234000,234000,3
20230620,133900,2334424000,234000,234500,234500,234000,130
20230620,133800,2304003000,234500,234000,234500,234000,8
20230620,133700,2302129500,234000,234000,234000,234000,195
20230620,133600,2256499500,233500,233500,234000,233500,8
20230620,133500,2254630500,234000,233500,234000,233500,5
20230620,133400,2253461500,233500,233500,233500,233500,11
20230620,133300,2250893000,233500,233500,233500,233500,5
20230620,133200,2249725500,233500,233500,233500,233500,2
20230620,133100,2249258500,233500,233500,233500,233500,14
20230620,133000,2245989500,233500,233500,233500,233500,3
20230620,132900,2245289000,233500,233500,233500,233500,6
20230620,132800,2243888000,233500,233500,233500,233500,10
20230620,132700,2241553000,233500,233500,233500,233500,14
20230620,132600,2238284000,233500,233500,233500,233500,89
20230620,132500,2217502500,233500,233500,233500,233500,1
20230620,132400,2217269000,233500,233500,233500,233500,3
20230620,132300,2216568500,233500,233500,233500,233500,2
20230620,132200,2216101500,233500,233500,233500,233500,3
20230620,132100,2215401000,233500,233500,233500,233500,3
20230620,132000,2214700500,233000,233500,233500,233000,43
20230620,131900,2204680000,233500,233500,233500,233500,1
20230620,131800,2204446500,233500,233500,233500,233500,34
20230620,131700,2196507500,233500,233000,233500,233000,4
20230620,131600,2195574000,233000,233500,233500,233000,13
20230620,131500,2192539000,233500,233500,233500,233500,0
20230620,131400,2192539000,233500,233500,233500,233500,14
20230620,131300,2189270000,233500,233500,233500,233500,62
20230620,131200,2174793000,233500,233000,233500,233000,324
20230620,131100,2099223000,233000,233000,233000,233000,0
20230620,131000,2099223000,233000,233000,233000,233000,0
20230620,130900,2099223000,233000,233000,233000,233000,0
20230620,130800,2099223000,233000,233000,233000,233000,9
20230620,130700,2097126000,233000,233000,233000,233000,1
20230620,130600,2096893000,233000,233000,233000,233000,1
20230620,130500,2096660000,233000,233000,233000,233000,1
20230620,130400,2096427000,232500,232500,232500,232500,6
20230620,130300,2095032000,232500,232500,232500,232500,4
20230620,130200,2094102000,232500,232500,232500,232500,30
20230620,130100,2087127000,232500,232500,232500,232500,1
20230620,130000,2086894500,232500,232500,232500,232500,0
20230620,125900,2086894500,232500,232500,232500,232500,0
20230620,125800,2086894500,232500,232500,232500,232500,20
20230620,125700,2082244500,232500,232500,232500,232500,1
20230620,125600,2082012000,232500,232500,232500,232500,3
20230620,125500,2081314500,232000,232000,232000,232000,18
20230620,125400,2077138500,232500,232500,232500,232500,0
20230620,125300,2077138500,232500,232000,232500,232000,143
20230620,125200,2043922000,231500,231500,231500,231500,0
20230620,125100,2043922000,231500,231500,231500,231500,0
20230620,125000,2043922000,231500,231500,231500,231500,0
20230620,124900,2043922000,231500,232000,232000,231500,6
20230620,124800,2042532500,232000,232000,232000,232000,0
20230620,124700,2042532500,232000,232000,232000,232000,1
20230620,124600,2042300500,232000,232000,232000,232000,6
20230620,124500,2040908500,232000,231500,232000,231500,40
20230620,124400,2031629000,232500,232500,232500,232500,1
20230620,124300,2031396500,231500,231500,231500,231500,0
20230620,124200,2031396500,231500,231500,231500,231500,2
20230620,124100,2030933500,231500,231500,231500,231500,1
20230620,124000,2030702000,231500,232000,232000,231500,149
20230620,123900,1996137500,232000,232000,232000,232000,3
20230620,123800,1995441500,231500,231500,231500,231500,0
20230620,123700,1995441500,231500,231500,231500,231500,0
20230620,123600,1995441500,231500,231500,231500,231500,0
20230620,123500,1995441500,231500,231500,231500,231500,0
20230620,123400,1995441500,231500,231500,231500,231500,9
20230620,123300,1993358000,231500,231500,231500,231500,0
20230620,123200,1993358000,231500,231500,231500,231500,0
20230620,123100,1993358000,231500,231500,231500,231500,4
20230620,123000,1992432000,231500,231500,231500,231500,6
20230620,122900,1991043000,231500,232000,232000,231500,66
20230620,122800,1975731500,232000,232000,232000,232000,1
20230620,122700,1975499500,232000,232000,232000,232000,4
20230620,122600,1974571500,231500,231500,231500,231500,3
20230620,122500,1973877000,231500,232000,232000,231500,5
20230620,122400,1972719000,232000,232000,232000,232000,5
20230620,122300,1971559000,232000,232000,232000,232000,6
20230620,122200,1970167000,232000,231500,232000,231500,26
20230620,122100,1964147000,231500,231500,231500,231500,1
20230620,122000,1963915500,231500,231500,231500,231500,4
20230620,121900,1962989500,232000,232000,232000,232000,0
20230620,121800,1962989500,232000,231500,232000,231500,10
20230620,121700,1960673500,231500,231500,231500,231500,6
20230620,121600,1959284500,231500,231500,231500,231500,35
20230620,121500,1951182000,231500,231500,231500,231500,1
20230620,121400,1950950500,231500,231500,231500,231500,12
20230620,121300,1948172500,231500,232000,232000,231500,29
20230620,121200,1941454500,231500,231500,231500,231500,19
20230620,121100,1937056000,231000,231000,231000,231000,0
20230620,121000,1937056000,231000,231000,231000,231000,0
20230620,120900,1937056000,231000,231000,231000,231000,0
20230620,120800,1937056000,231000,231000,231000,231000,9
20230620,120700,1934977000,232000,230500,232000,230500,517
20230620,120600,1815622500,230500,230500,230500,230500,13
20230620,120500,1812626000,230000,230000,230000,230000,2
20230620,120400,1812166000,230500,230500,230500,230500,20
20230620,120300,1807556000,230000,230500,230500,230000,105
20230620,120200,1783356500,230500,230500,230500,230500,0
20230620,120100,1783356500,230500,230500,230500,230500,3
20230620,120000,1782665000,230500,230000,230500,230000,6
20230620,115900,1781284500,230000,230000,230000,230000,0
20230620,115800,1781284500,230000,230500,230500,230000,3
20230620,115700,1780594000,230500,230500,230500,230500,1
20230620,115600,1780363500,230000,230000,230000,230000,0
20230620,115500,1780363500,230000,230500,230500,230000,5
20230620,115400,1779211500,230500,230500,230500,230500,0
20230620,115300,1779211500,230500,230500,230500,230500,0
20230620,115200,1779211500,230500,230500,230500,230500,0
20230620,115100,1779211500,230500,230500,230500,230500,1
20230620,115000,1778981000,230500,230500,230500,230500,72
20230620,114900,1762385000,230000,230500,230500,230000,140
20230620,114800,1730119000,230500,230500,230500,230500,1
20230620,114700,1729888500,230000,230000,230000,230000,0
20230620,114600,1729888500,230000,230000,230000,230000,0
20230620,114500,1729888500,230000,230000,230000,230000,1
20230620,114400,1729658500,230000,230000,230000,230000,0
20230620,114300,1729658500,230000,230500,230500,230000,87
20230620,114200,1709605500,230500,230000,230500,230000,2
20230620,114100,1709145000,230500,230000,230500,230000,387
20230620,114000,1620134500,230500,230500,230500,230500,37
20230620,113900,1611606000,230000,230000,230000,230000,2
20230620,113800,1611146000,230000,230000,230000,230000,5
20230620,113700,1609996000,230000,230500,230500,230000,6
20230620,113600,1608613500,230500,230500,230500,230500,0
20230620,113500,1608613500,230500,230500,230500,230500,0
20230620,113400,1608613500,230500,230500,230500,230500,15
20230620,113300,1605156000,230500,230500,230500,230500,0
20230620,113200,1605156000,230500,230500,230500,230500,0
20230620,113100,1605156000,230500,230500,230500,230500,2
20230620,113000,1604695000,230500,230500,230500,230500,10
20230620,112900,1602390000,230500,230500,230500,230500,5
20230620,112800,1601237500,230500,230500,230500,230500,10
20230620,112700,1598932500,230500,230500,230500,230500,21
20230620,112600,1594092000,230000,230000,230000,230000,42
20230620,112500,1584432000,230000,230000,230000,230000,0
20230620,112400,1584432000,230000,230000,230000,230000,0
20230620,112300,1584432000,230000,230000,230000,230000,9
20230620,112200,1582362000,230000,230000,230000,230000,4
20230620,112100,1581442000,230500,230500,230500,230500,3
20230620,112000,1580750500,230500,230500,230500,230500,1
20230620,111900,1580520000,230000,230000,230000,230000,0
20230620,111800,1580520000,230000,230000,230000,230000,0
20230620,111700,1580520000,230000,230000,230000,230000,10
20230620,111600,1578220000,230500,230500,230500,230500,1
20230620,111500,1577989500,230000,230500,230500,230000,10
20230620,111400,1575687000,230000,230000,230000,230000,10
20230620,111300,1573387000,230000,230500,230500,230000,3
20230620,111200,1572696000,230500,230500,230500,230500,1
20230620,111100,1572465500,230500,230500,230500,230500,1
20230620,111000,1572235000,230500,230500,230500,230500,2
20230620,110900,1571774000,230000,230000,230000,230000,0
20230620,110800,1571774000,230000,230000,230000,230000,0
20230620,110700,1571774000,230000,230000,230000,230000,24
20230620,110600,1566254000,230500,230500,230500,230500,0
20230620,110500,1566254000,230500,230500,230500,230500,3
20230620,110400,1565562500,230500,230500,230500,230500,2
20230620,110300,1565101500,230500,230500,230500,230500,6
20230620,110200,1563718500,230500,230500,230500,230000,268
20230620,110100,1501951000,231000,231000,231000,231000,1
20230620,110000,1501720000,231000,231000,231000,231000,0
20230620,105900,1501720000,231000,231000,231000,231000,0
20230620,105800,1501720000,231000,230500,231000,230500,7
20230620,105700,1500105000,231000,230500,231000,230500,43
20230620,105600,1490176000,230500,230500,230500,230500,0
20230620,105500,1490176000,230500,230500,230500,230500,1
20230620,105400,1489945500,230500,231000,231000,230500,254
20230620,105300,1431289000,231500,231500,231500,231500,0
20230620,105200,1431289000,231500,231500,231500,231500,8
20230620,105100,1429437000,231500,231500,231500,231500,0
20230620,105000,1429437000,231500,231500,231500,231500,0
20230620,104900,1429437000,231500,231500,231500,231500,5
20230620,104800,1428279500,231500,231500,231500,231500,31
20230620,104700,1421103000,231500,231500,231500,231500,0
20230620,104600,1421103000,231500,231500,231500,231500,3
20230620,104500,1420408500,231000,231500,231500,231000,3
20230620,104400,1419714500,231500,231500,231500,231500,6
20230620,104300,1418325500,231500,231500,231500,231500,1
20230620,104200,1418094000,231500,231500,231500,231500,48
20230620,104100,1406982000,232000,232000,232000,232000,4
20230620,104000,1406054000,232000,232000,232000,232000,1
20230620,103900,1405822000,231500,232000,232000,231500,149
20230620,103800,1371323000,232000,232000,232000,232000,22
20230620,103700,1366219000,232000,232000,232000,232000,0
20230620,103600,1366219000,232000,232000,232000,232000,44
20230620,103500,1356011000,232000,232000,232000,232000,5
20230620,103400,1354851000,232000,232500,232500,232000,16
20230620,103300,1351136500,232500,232500,232500,232500,60
20230620,103200,1337186500,232500,232500,232500,232500,6
20230620,103100,1335791500,232500,231500,232500,231500,201
20230620,103000,1289181500,231500,231500,231500,231500,0
20230620,102900,1289181500,231500,231500,231500,231500,0
20230620,102800,1289181500,231500,231500,231500,231500,2
20230620,102700,1288718500,231500,232000,232000,231500,9
20230620,102600,1286633000,232000,231500,232000,231500,23
20230620,102500,1281307000,231500,231500,231500,231500,0
20230620,102400,1281307000,231500,232000,232000,231500,16
20230620,102300,1277597500,231500,231500,231500,231500,1
20230620,102200,1277366000,231500,231500,231500,231500,10
20230620,102100,1275051000,231500,231500,231500,231500,0
20230620,102000,1275051000,231500,232000,232000,231500,79
20230620,101900,1256732500,231500,231500,231500,231500,2
20230620,101800,1256269500,231500,231500,231500,231500,0
20230620,101700,1256269500,231500,231500,231500,231500,0
20230620,101600,1256269500,231500,231500,231500,231500,0
20230620,101500,1256269500,231500,231500,231500,231500,0
20230620,101400,1256269500,231500,231500,231500,231500,4
20230620,101300,1255343500,232000,232000,232000,232000,0
20230620,101200,1255343500,232000,232000,232000,232000,10
20230620,101100,1253023500,232000,232000,232000,232000,0
20230620,101000,1253023500,232000,232000,232000,231500,35
20230620,100900,1244912500,232000,232500,232500,232000,6
20230620,100800,1243520000,232000,232000,232000,232000,4
20230620,100700,1242592000,232000,232500,232500,232000,29
20230620,100600,1235863500,232500,232500,232500,232500,10
20230620,100500,1233538500,232500,232500,232500,232500,4
20230620,100400,1232608500,233000,233000,233000,233000,0
20230620,100300,1232608500,233000,233000,233000,233000,3
20230620,100200,1231909500,232500,232500,232500,232500,137
20230620,100100,1200057000,232500,232000,232500,232000,7
20230620,100000,1198430000,232000,232500,232500,232000,25
20230620,095900,1192629500,232500,232500,232500,232500,33
20230620,095800,1184957000,232500,232500,232500,232500,21
20230620,095700,1180074500,232500,232500,232500,232500,6
20230620,095600,1178679500,232500,232500,232500,232500,13
20230620,095500,1175657000,233000,232500,233000,232500,132
20230620,095400,1144965500,232500,232000,232500,232000,36
20230620,095300,1136605500,232000,232500,232500,232000,13
20230620,095200,1133584000,232500,232500,232500,232500,8
20230620,095100,1131724000,232500,232000,232500,232000,28
20230620,095000,1125219500,231000,231500,232000,231000,460
20230620,094900,1018535000,231500,231500,231500,231500,44
20230620,094800,1008349000,231500,232000,232000,231500,4
20230620,094700,1007421500,231500,231500,231500,231500,159
20230620,094600,970613000,231500,231500,231500,231500,2
20230620,094500,970150000,231000,231000,231000,231000,97
20230620,094400,947743000,230500,231000,231000,230500,23
20230620,094300,942431000,230500,230500,230500,230500,1
20230620,094200,942200500,230500,231000,231000,230500,2
20230620,094100,941739000,231000,230500,231000,230500,6
20230620,094000,940355500,230500,231000,231000,230500,2
20230620,093900,939894000,231000,231000,231000,231000,30
20230620,093800,932964000,231000,230500,231000,230500,138
20230620,093700,901094000,231000,230500,231000,230500,77
20230620,093600,883344500,230500,230000,230500,230000,59
20230620,093500,869774000,230000,230000,230000,230000,15
20230620,093400,866324000,230000,230000,230000,229500,36
20230620,093300,858056500,230000,230000,230000,230000,11
20230620,093200,855526500,230000,230000,230000,230000,15
20230620,093100,852076500,229500,229500,230000,229500,26
20230620,093000,846105000,229500,231000,231000,229500,565
20230620,092900,716209500,230000,230000,230500,230000,98
20230620,092800,693634000,230000,230500,230500,230000,180
20230620,092700,652190000,230500,230500,231000,230000,47
20230620,092600,641358000,230000,230000,230500,230000,89
20230620,092500,620861000,230500,230500,230500,230000,59
20230620,092400,607263500,230000,230000,230000,230000,17
20230620,092300,603353500,230000,230000,230500,230000,86
20230620,092200,583571500,230500,230000,230500,230000,31
20230620,092100,576435000,230500,230500,231000,230000,83
20230620,092000,557296500,231000,230500,231000,230500,44
20230620,091900,547140500,230500,231000,231000,230500,108
20230620,091800,522244500,230500,230000,231000,230000,24
20230620,091700,516714500,230000,230000,230500,230000,24
20230620,091600,511191000,230500,231000,231000,230500,313
20230620,091500,439037500,231000,230500,231000,230500,116
20230620,091400,412277000,230500,231000,231000,230500,61
20230620,091300,398191000,231000,231000,231500,231000,23
20230620,091200,392877500,231000,230500,231000,230500,50
20230620,091100,381338000,231000,230500,231000,230500,25
20230620,091000,375569500,231000,231500,231500,231000,115
20230620,090900,348979500,231000,231000,231500,231000,27
20230620,090800,342739000,231000,231000,232000,231000,25
20230620,090700,336960000,231000,231500,232000,231000,61
20230620,090600,322840500,231500,232000,232000,231500,36
20230620,090500,314501500,232000,231500,232000,231500,42
20230620,090400,304776000,231500,231500,231500,231500,27
20230620,090300,298525500,231500,232000,232500,231500,154
20230620,090200,262813000,232500,233000,233500,232500,37
20230620,090100,254202500,233500,234500,234500,233500,49
20230620,090000,242752500,234500,235000,235000,234500,1033