KissMeData/397030/min/candle-20230619.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230619,192800,1259960300,24850,24850,24850,24850,1114
20230619,192700,1259960300,24850,24850,24850,24850,0
20230619,192600,1259960300,24850,24850,24850,24850,0
20230619,192500,1259960300,24850,24850,24850,24850,0
20230619,192400,1259960300,24850,24850,24850,24850,0
20230619,192300,1259960300,24850,24850,24850,24850,0
20230619,192200,1259960300,24850,24850,24850,24850,0
20230619,192100,1259960300,24850,24850,24850,24850,0
20230619,192000,1259960300,24850,24850,24850,24850,0
20230619,191900,1259960300,24850,24850,24850,24850,0
20230619,191800,1259960300,24850,24850,24850,24850,0
20230619,191700,1259960300,24850,24850,24850,24850,0
20230619,191600,1259960300,24850,24850,24850,24850,0
20230619,191500,1259960300,24850,24850,24850,24850,0
20230619,191400,1259960300,24850,24850,24850,24850,0
20230619,191300,1259960300,24850,24850,24850,24850,0
20230619,191200,1259960300,24850,24850,24850,24850,0
20230619,191100,1259960300,24850,24850,24850,24850,0
20230619,191000,1259960300,24850,24850,24850,24850,0
20230619,190900,1259960300,24850,24850,24850,24850,0
20230619,190800,1259960300,24850,24850,24850,24850,0
20230619,190700,1259960300,24850,24850,24850,24850,0
20230619,190600,1259960300,24850,24850,24850,24850,0
20230619,190500,1259960300,24850,24850,24850,24850,0
20230619,190400,1259960300,24850,24850,24850,24850,0
20230619,190300,1259960300,24850,24850,24850,24850,0
20230619,190200,1259960300,24850,24850,24850,24850,0
20230619,190100,1259960300,24850,24850,24850,24850,0
20230619,190000,1259960300,24850,24850,24850,24850,0
20230619,185900,1259960300,24850,24850,24850,24850,0
20230619,185800,1259960300,24850,24850,24850,24850,1114
20230619,185700,1259960300,24850,24850,24850,24850,0
20230619,185600,1259960300,24850,24850,24850,24850,0
20230619,185500,1259960300,24850,24850,24850,24850,0
20230619,185400,1259960300,24850,24850,24850,24850,0
20230619,185300,1259960300,24850,24850,24850,24850,0
20230619,185200,1259960300,24850,24850,24850,24850,0
20230619,185100,1259960300,24850,24850,24850,24850,0
20230619,185000,1259960300,24850,24850,24850,24850,0
20230619,184900,1259960300,24850,24850,24850,24850,0
20230619,184800,1259960300,24850,24850,24850,24850,0
20230619,184700,1259960300,24850,24850,24850,24850,0
20230619,184600,1259960300,24850,24850,24850,24850,0
20230619,184500,1259960300,24850,24850,24850,24850,0
20230619,184400,1259960300,24850,24850,24850,24850,0
20230619,184300,1259960300,24850,24850,24850,24850,0
20230619,184200,1259960300,24850,24850,24850,24850,0
20230619,184100,1259960300,24850,24850,24850,24850,0
20230619,184000,1259960300,24850,24850,24850,24850,0
20230619,183900,1259960300,24850,24850,24850,24850,0
20230619,183800,1259960300,24850,24850,24850,24850,0
20230619,183700,1259960300,24850,24850,24850,24850,0
20230619,183600,1259960300,24850,24850,24850,24850,0
20230619,183500,1259960300,24850,24850,24850,24850,0
20230619,183400,1259960300,24850,24850,24850,24850,0
20230619,183300,1259960300,24850,24850,24850,24850,0
20230619,183200,1259960300,24850,24850,24850,24850,0
20230619,183100,1259960300,24850,24850,24850,24850,0
20230619,183000,1259960300,24850,24850,24850,24850,0
20230619,182900,1259960300,24850,24850,24850,24850,0
20230619,182800,1259960300,24850,24850,24850,24850,1114
20230619,182700,1259960300,24850,24850,24850,24850,0
20230619,182600,1259960300,24850,24850,24850,24850,0
20230619,182500,1259960300,24850,24850,24850,24850,0
20230619,182400,1259960300,24850,24850,24850,24850,0
20230619,182300,1259960300,24850,24850,24850,24850,0
20230619,182200,1259960300,24850,24850,24850,24850,0
20230619,182100,1259960300,24850,24850,24850,24850,0
20230619,182000,1259960300,24850,24850,24850,24850,0
20230619,181900,1259960300,24850,24850,24850,24850,0
20230619,181800,1259960300,24850,24850,24850,24850,0
20230619,181700,1259960300,24850,24850,24850,24850,0
20230619,181600,1259960300,24850,24850,24850,24850,0
20230619,181500,1259960300,24850,24850,24850,24850,0
20230619,181400,1259960300,24850,24850,24850,24850,0
20230619,181300,1259960300,24850,24850,24850,24850,0
20230619,181200,1259960300,24850,24850,24850,24850,0
20230619,181100,1259960300,24850,24850,24850,24850,0
20230619,181000,1259960300,24850,24850,24850,24850,0
20230619,180900,1259960300,24850,24850,24850,24850,0
20230619,180800,1259960300,24850,24850,24850,24850,0
20230619,180700,1259960300,24850,24850,24850,24850,0
20230619,180600,1259960300,24850,24850,24850,24850,0
20230619,180500,1259960300,24850,24850,24850,24850,0
20230619,180400,1259960300,24850,24850,24850,24850,0
20230619,180300,1259960300,24850,24850,24850,24850,0
20230619,180200,1259960300,24850,24850,24850,24850,0
20230619,180100,1259960300,24850,24850,24850,24850,0
20230619,180000,1259960300,24850,24850,24850,24850,0
20230619,175900,1259960300,24850,24850,24850,24850,0
20230619,175800,1259960300,24850,24850,24850,24850,1114
20230619,175700,1259960300,24850,24850,24850,24850,0
20230619,175600,1259960300,24850,24850,24850,24850,0
20230619,175500,1259960300,24850,24850,24850,24850,0
20230619,175400,1259960300,24850,24850,24850,24850,0
20230619,175300,1259960300,24850,24850,24850,24850,0
20230619,175200,1259960300,24850,24850,24850,24850,0
20230619,175100,1259960300,24850,24850,24850,24850,0
20230619,175000,1259960300,24850,24850,24850,24850,0
20230619,174900,1259960300,24850,24850,24850,24850,0
20230619,174800,1259960300,24850,24850,24850,24850,0
20230619,174700,1259960300,24850,24850,24850,24850,0
20230619,174600,1259960300,24850,24850,24850,24850,0
20230619,174500,1259960300,24850,24850,24850,24850,0
20230619,174400,1259960300,24850,24850,24850,24850,0
20230619,174300,1259960300,24850,24850,24850,24850,0
20230619,174200,1259960300,24850,24850,24850,24850,0
20230619,174100,1259960300,24850,24850,24850,24850,0
20230619,174000,1259960300,24850,24850,24850,24850,0
20230619,173900,1259960300,24850,24850,24850,24850,0
20230619,173800,1259960300,24850,24850,24850,24850,0
20230619,173700,1259960300,24850,24850,24850,24850,0
20230619,173600,1259960300,24850,24850,24850,24850,0
20230619,173500,1259960300,24850,24850,24850,24850,0
20230619,173400,1259960300,24850,24850,24850,24850,0
20230619,173300,1259960300,24850,24850,24850,24850,0
20230619,173200,1259960300,24850,24850,24850,24850,0
20230619,173100,1259960300,24850,24850,24850,24850,0
20230619,173000,1259960300,24850,24850,24850,24850,0
20230619,172900,1259960300,24850,24850,24850,24850,0
20230619,172800,1259960300,24850,24850,24850,24850,1114
20230619,172700,1259960300,24850,24850,24850,24850,0
20230619,172600,1259960300,24850,24850,24850,24850,0
20230619,172500,1259960300,24850,24850,24850,24850,0
20230619,172400,1259960300,24850,24850,24850,24850,0
20230619,172300,1259960300,24850,24850,24850,24850,0
20230619,172200,1259960300,24850,24850,24850,24850,0
20230619,172100,1259960300,24850,24850,24850,24850,0
20230619,172000,1259960300,24850,24850,24850,24850,0
20230619,171900,1259960300,24850,24850,24850,24850,0
20230619,171800,1259960300,24850,24850,24850,24850,0
20230619,171700,1259960300,24850,24850,24850,24850,0
20230619,171600,1259960300,24850,24850,24850,24850,0
20230619,171500,1259960300,24850,24850,24850,24850,0
20230619,171400,1259960300,24850,24850,24850,24850,0
20230619,171300,1259960300,24850,24850,24850,24850,0
20230619,171200,1259960300,24850,24850,24850,24850,0
20230619,171100,1259960300,24850,24850,24850,24850,0
20230619,171000,1259960300,24850,24850,24850,24850,0
20230619,170900,1259960300,24850,24850,24850,24850,0
20230619,170800,1259960300,24850,24850,24850,24850,0
20230619,170700,1259960300,24850,24850,24850,24850,0
20230619,170600,1259960300,24850,24850,24850,24850,0
20230619,170500,1259960300,24850,24850,24850,24850,0
20230619,170400,1259960300,24850,24850,24850,24850,0
20230619,170300,1259960300,24850,24850,24850,24850,0
20230619,170200,1259960300,24850,24850,24850,24850,0
20230619,170100,1259960300,24850,24850,24850,24850,0
20230619,170000,1259960300,24850,24850,24850,24850,0
20230619,165900,1259960300,24850,24850,24850,24850,0
20230619,165800,1259960300,24850,24850,24850,24850,1114
20230619,165700,1259960300,24850,24850,24850,24850,0
20230619,165600,1259960300,24850,24850,24850,24850,0
20230619,165500,1259960300,24850,24850,24850,24850,0
20230619,165400,1259960300,24850,24850,24850,24850,0
20230619,165300,1259960300,24850,24850,24850,24850,0
20230619,165200,1259960300,24850,24850,24850,24850,0
20230619,165100,1259960300,24850,24850,24850,24850,0
20230619,165000,1259960300,24850,24850,24850,24850,0
20230619,164900,1259960300,24850,24850,24850,24850,0
20230619,164800,1259960300,24850,24850,24850,24850,0
20230619,164700,1259960300,24850,24850,24850,24850,0
20230619,164600,1259960300,24850,24850,24850,24850,0
20230619,164500,1259960300,24850,24850,24850,24850,0
20230619,164400,1259960300,24850,24850,24850,24850,0
20230619,164300,1259960300,24850,24850,24850,24850,0
20230619,164200,1259960300,24850,24850,24850,24850,0
20230619,164100,1259960300,24850,24850,24850,24850,0
20230619,164000,1259960300,24850,24850,24850,24850,0
20230619,163900,1259960300,24850,24850,24850,24850,0
20230619,163800,1259960300,24850,24850,24850,24850,0
20230619,163700,1259960300,24850,24850,24850,24850,0
20230619,163600,1259960300,24850,24850,24850,24850,0
20230619,163500,1259960300,24850,24850,24850,24850,0
20230619,163400,1259960300,24850,24850,24850,24850,0
20230619,163300,1259960300,24850,24850,24850,24850,0
20230619,163200,1259960300,24850,24850,24850,24850,0
20230619,163100,1259960300,24850,24850,24850,24850,0
20230619,163000,1259960300,24850,24850,24850,24850,0
20230619,162900,1259960300,24850,24850,24850,24850,0
20230619,162800,1259960300,24850,24850,24850,24850,1114
20230619,162700,1259960300,24850,24850,24850,24850,0
20230619,162600,1259960300,24850,24850,24850,24850,0
20230619,162500,1259960300,24850,24850,24850,24850,0
20230619,162400,1259960300,24850,24850,24850,24850,0
20230619,162300,1259960300,24850,24850,24850,24850,0
20230619,162200,1259960300,24850,24850,24850,24850,0
20230619,162100,1259960300,24850,24850,24850,24850,0
20230619,162000,1259960300,24850,24850,24850,24850,0
20230619,161900,1259960300,24850,24850,24850,24850,0
20230619,161800,1259960300,24850,24850,24850,24850,0
20230619,161700,1259960300,24850,24850,24850,24850,0
20230619,161600,1259960300,24850,24850,24850,24850,0
20230619,161500,1259960300,24850,24850,24850,24850,0
20230619,161400,1259960300,24850,24850,24850,24850,0
20230619,161300,1259960300,24850,24850,24850,24850,0
20230619,161200,1259960300,24850,24850,24850,24850,0
20230619,161100,1259960300,24850,24850,24850,24850,0
20230619,161000,1259960300,24850,24850,24850,24850,0
20230619,160900,1259960300,24850,24850,24850,24850,0
20230619,160800,1259960300,24850,24850,24850,24850,0
20230619,160700,1259960300,24850,24850,24850,24850,0
20230619,160600,1259960300,24850,24850,24850,24850,0
20230619,160500,1259960300,24850,24850,24850,24850,0
20230619,160400,1259960300,24850,24850,24850,24850,0
20230619,160300,1259960300,24850,24850,24850,24850,0
20230619,160200,1259960300,24850,24850,24850,24850,0
20230619,160100,1259960300,24850,24850,24850,24850,0
20230619,160000,1259960300,24850,24850,24850,24850,0
20230619,155900,1259960300,24850,24850,24850,24850,0
20230619,155800,1259960300,24850,24850,24850,24850,1114
20230619,155700,1259960300,24850,24850,24850,24850,0
20230619,155600,1259960300,24850,24850,24850,24850,0
20230619,155500,1259960300,24850,24850,24850,24850,0
20230619,155400,1259960300,24850,24850,24850,24850,0
20230619,155300,1259960300,24850,24850,24850,24850,0
20230619,155200,1259960300,24850,24850,24850,24850,0
20230619,155100,1259960300,24850,24850,24850,24850,0
20230619,155000,1259960300,24850,24850,24850,24850,0
20230619,154900,1259960300,24850,24850,24850,24850,0
20230619,154800,1259960300,24850,24850,24850,24850,0
20230619,154700,1259960300,24850,24850,24850,24850,0
20230619,154600,1259960300,24850,24850,24850,24850,0
20230619,154500,1259960300,24850,24850,24850,24850,0
20230619,154400,1259960300,24850,24850,24850,24850,0
20230619,154300,1259960300,24850,24850,24850,24850,0
20230619,154200,1259960300,24850,24850,24850,24850,0
20230619,154100,1259960300,24850,24850,24850,24850,0
20230619,154000,1259960300,24850,24850,24850,24850,0
20230619,153900,1259960300,24850,24850,24850,24850,0
20230619,153800,1259960300,24850,24850,24850,24850,0
20230619,153700,1259960300,24850,24850,24850,24850,0
20230619,153600,1259960300,24850,24850,24850,24850,0
20230619,153500,1259960300,24850,24850,24850,24850,0
20230619,153400,1259960300,24850,24850,24850,24850,0
20230619,153300,1259960300,24850,24850,24850,24850,0
20230619,153200,1259960300,24850,24850,24850,24850,0
20230619,153100,1259960300,24850,24850,24850,24850,0
20230619,153000,1259960300,24850,24850,24850,24850,1114
20230619,152900,1232277400,24900,24900,24900,24900,0
20230619,152800,1232277400,24900,24900,24900,24900,0
20230619,152700,1232277400,24900,24900,24900,24900,0
20230619,152600,1232277400,24900,24900,24900,24900,0
20230619,152500,1232277400,24900,24900,24900,24900,0
20230619,152400,1232277400,24900,24900,24900,24900,0
20230619,152300,1232277400,24900,24900,24900,24900,0
20230619,152200,1232277400,24900,24900,24900,24900,0
20230619,152100,1232277400,24900,24900,24900,24900,0
20230619,152000,1232277400,24900,24900,24900,24900,0
20230619,151900,1232277400,24900,24850,24900,24850,788
20230619,151800,1212692100,24850,24800,24850,24750,148
20230619,151700,1209025700,24800,24850,24850,24800,213
20230619,151600,1203733350,24850,24850,24850,24850,1
20230619,151500,1203708500,24750,24800,24850,24750,188
20230619,151400,1199052550,24800,24800,24800,24800,12
20230619,151300,1198754950,24800,24800,24800,24800,340
20230619,151200,1190322950,24750,24800,24800,24750,102
20230619,151100,1187793500,24800,24800,24800,24800,0
20230619,151000,1187793500,24800,24800,24800,24800,0
20230619,150900,1187793500,24800,24800,24800,24800,47
20230619,150800,1186627900,24850,24750,24850,24700,573
20230619,150700,1172460500,24750,24750,24750,24750,0
20230619,150600,1172460500,24750,24750,24750,24750,10
20230619,150500,1172213000,24750,24800,24800,24750,54
20230619,150400,1170874050,24750,24750,24750,24750,22
20230619,150300,1170329550,24800,24800,24800,24800,1
20230619,150200,1170304750,24750,24750,24750,24750,16
20230619,150100,1169908750,24750,24800,24800,24750,123
20230619,150000,1166862050,24800,24800,24800,24800,1
20230619,145900,1166837250,24850,24850,24850,24850,15
20230619,145800,1166464500,24850,24850,24850,24850,51
20230619,145700,1165197150,24850,24850,24850,24850,2
20230619,145600,1165147450,24850,24850,24850,24850,0
20230619,145500,1165147450,24850,24850,24850,24850,49
20230619,145400,1163929800,24750,24750,24750,24750,7
20230619,145300,1163756550,24850,24800,24850,24800,9
20230619,145200,1163533300,24750,24800,24800,24750,79
20230619,145100,1161575550,24800,24800,24800,24800,49
20230619,145000,1160360350,24800,24800,24800,24800,1
20230619,144900,1160335550,24750,24750,24750,24750,0
20230619,144800,1160335550,24750,24800,24800,24750,109
20230619,144700,1157635350,24800,24800,24800,24800,0
20230619,144600,1157635350,24800,24800,24800,24800,164
20230619,144500,1153568150,24800,24800,24800,24800,10
20230619,144400,1153320150,24800,24850,24900,24800,278
20230619,144300,1146420950,24850,24850,24850,24850,0
20230619,144200,1146420950,24850,24850,24850,24850,100
20230619,144100,1143935950,24900,24900,24900,24900,49
20230619,144000,1142715850,24900,24900,24900,24900,0
20230619,143900,1142715850,24900,24900,24900,24900,105
20230619,143800,1140101350,24900,24900,24900,24900,15
20230619,143700,1139727850,24900,24900,24900,24900,249
20230619,143600,1133527750,24900,24900,24900,24900,0
20230619,143500,1133527750,24900,24900,24900,24900,0
20230619,143400,1133527750,24900,24850,24900,24850,49
20230619,143300,1132308700,24900,24900,24900,24900,0
20230619,143200,1132308700,24900,24900,24900,24900,0
20230619,143100,1132308700,24900,24900,24900,24900,201
20230619,143000,1127303800,24900,24900,24900,24900,1
20230619,142900,1127278900,24900,24900,24900,24900,0
20230619,142800,1127278900,24900,24850,24900,24850,2
20230619,142700,1127229150,24900,24900,24900,24900,50
20230619,142600,1125984150,24900,24900,24900,24900,0
20230619,142500,1125984150,24900,24900,24900,24900,0
20230619,142400,1125984150,24900,24850,24900,24800,61
20230619,142300,1124466050,24800,24800,24800,24800,7
20230619,142200,1124292450,24800,24800,24800,24800,0
20230619,142100,1124292450,24800,24800,24800,24800,190
20230619,142000,1119580450,24800,24800,24800,24800,59
20230619,141900,1118117250,24850,24850,24850,24850,0
20230619,141800,1118117250,24850,24850,24850,24850,0
20230619,141700,1118117250,24850,24850,24850,24850,49
20230619,141600,1116899600,24850,24850,24850,24850,1
20230619,141500,1116874750,24800,24800,24800,24800,55
20230619,141400,1115510750,24800,24800,24800,24800,0
20230619,141300,1115510750,24800,24800,24800,24800,49
20230619,141200,1114295550,24850,24850,24850,24850,0
20230619,141100,1114295550,24850,24850,24850,24850,0
20230619,141000,1114295550,24850,24850,24850,24850,49
20230619,140900,1113077900,24700,24800,24850,24700,6
20230619,140800,1112929450,24800,24800,24800,24800,0
20230619,140700,1112929450,24800,24800,24800,24800,48
20230619,140600,1111739050,24800,24800,24800,24800,0
20230619,140500,1111739050,24800,24800,24800,24800,0
20230619,140400,1111739050,24800,24800,24800,24800,0
20230619,140300,1111739050,24800,24800,24800,24800,49
20230619,140200,1110523850,24800,24800,24800,24800,1
20230619,140100,1110499050,24650,24650,24650,24650,0
20230619,140000,1110499050,24650,24650,24700,24650,55
20230619,135900,1109140850,24700,24700,24700,24700,67
20230619,135800,1107485950,24800,24800,24800,24800,0
20230619,135700,1107485950,24800,24800,24800,24800,0
20230619,135600,1107485950,24800,24800,24800,24800,49
20230619,135500,1106270750,24800,24800,24800,24800,0
20230619,135400,1106270750,24800,24800,24800,24800,0
20230619,135300,1106270750,24800,24750,24800,24750,49
20230619,135200,1105056850,24700,24700,24700,24700,0
20230619,135100,1105056850,24700,24700,24700,24700,0
20230619,135000,1105056850,24700,24800,24800,24700,258
20230619,134900,1098679350,24700,24700,24700,24700,0
20230619,134800,1098679350,24700,24700,24700,24700,0
20230619,134700,1098679350,24700,24700,24700,24700,0
20230619,134600,1098679350,24700,24700,24700,24700,49
20230619,134500,1097469050,24700,24700,24700,24700,0
20230619,134400,1097469050,24700,24700,24700,24700,248
20230619,134300,1091343450,24800,24750,24800,24750,49
20230619,134200,1090128550,24750,24750,24750,24750,0
20230619,134100,1090128550,24750,24750,24750,24750,0
20230619,134000,1090128550,24750,24750,24750,24750,0
20230619,133900,1090128550,24750,24700,24750,24700,52
20230619,133800,1088841700,24700,24700,24700,24700,1
20230619,133700,1088817000,24800,24800,24800,24800,0
20230619,133600,1088817000,24800,24800,24800,24800,52
20230619,133500,1087527400,24700,24700,24700,24700,0
20230619,133400,1087527400,24700,24700,24700,24700,0
20230619,133300,1087527400,24700,24700,24700,24700,0
20230619,133200,1087527400,24700,24800,24800,24700,295
20230619,133100,1080236000,24800,24800,24800,24800,0
20230619,133000,1080236000,24800,24800,24800,24800,0
20230619,132900,1080236000,24800,24800,24800,24800,48
20230619,132800,1079045600,24800,24800,24800,24800,0
20230619,132700,1079045600,24800,24800,24800,24800,0
20230619,132600,1079045600,24800,24800,24800,24800,51
20230619,132500,1077780800,24800,24800,24800,24800,0
20230619,132400,1077780800,24800,24800,24800,24800,0
20230619,132300,1077780800,24800,24800,24800,24800,0
20230619,132200,1077780800,24800,24800,24800,24800,49
20230619,132100,1076565600,24850,24850,24850,24850,0
20230619,132000,1076565600,24850,24850,24850,24850,0
20230619,131900,1076565600,24850,24850,24850,24850,49
20230619,131800,1075347950,24800,24800,24800,24800,0
20230619,131700,1075347950,24800,24800,24800,24800,0
20230619,131600,1075347950,24800,24800,24800,24800,0
20230619,131500,1075347950,24800,24800,24800,24800,49
20230619,131400,1074132750,24650,24650,24650,24650,0
20230619,131300,1074132750,24650,24700,24700,24650,390
20230619,131200,1064505700,24750,24750,24750,24750,49
20230619,131100,1063292950,24750,24750,24750,24750,0
20230619,131000,1063292950,24750,24750,24750,24750,10
20230619,130900,1063045450,24750,24750,24750,24750,10
20230619,130800,1062797950,24750,24800,24850,24750,150
20230619,130700,1059080650,24850,24850,24850,24850,0
20230619,130600,1059080650,24850,24850,24850,24850,0
20230619,130500,1059080650,24850,24850,24850,24850,49
20230619,130400,1057863000,24900,24900,24900,24900,0
20230619,130300,1057863000,24900,24900,24900,24900,0
20230619,130200,1057863000,24900,24900,24900,24900,49
20230619,130100,1056642900,24900,24900,24900,24900,0
20230619,130000,1056642900,24900,24900,24900,24900,0
20230619,125900,1056642900,24900,24750,24900,24750,2
20230619,125800,1056593250,24750,24750,24750,24750,427
20230619,125700,1046025000,24750,24750,24750,24750,0
20230619,125600,1046025000,24750,24750,24750,24750,36
20230619,125500,1045134000,24750,24700,24750,24700,85
20230619,125400,1043031550,24750,24800,24800,24750,1642
20230619,125300,1002320300,24850,24900,24900,24850,134
20230619,125200,998989550,24900,24900,24900,24900,33
20230619,125100,998167850,24950,24950,24950,24950,48
20230619,125000,996970250,24850,24850,24850,24850,0
20230619,124900,996970250,24850,24850,24850,24850,68
20230619,124800,995280450,24850,24850,24850,24850,49
20230619,124700,994062800,24850,24950,24950,24850,154
20230619,124600,990235650,24950,24950,24950,24950,0
20230619,124500,990235650,24950,24950,24950,24950,0
20230619,124400,990235650,24950,24900,24950,24900,49
20230619,124300,989013750,24800,24850,24850,24800,211
20230619,124200,983775050,25000,25000,25000,25000,0
20230619,124100,983775050,25000,25000,25000,25000,49
20230619,124000,982550050,24850,24850,24850,24850,0
20230619,123900,982550050,24850,25050,25050,24850,62
20230619,123800,981004950,25000,25000,25000,25000,50
20230619,123700,979754950,25000,25000,25000,25000,0
20230619,123600,979754950,25000,25000,25000,25000,0
20230619,123500,979754950,25000,25000,25000,25000,0
20230619,123400,979754950,25000,24850,25000,24850,114
20230619,123300,976914700,24850,24900,24900,24850,1500
20230619,123200,939622100,25150,25150,25150,25150,0
20230619,123100,939622100,25150,25150,25150,25150,49
20230619,123000,938389750,25050,25050,25050,25050,1
20230619,122900,938364700,25150,25150,25150,25150,0
20230619,122800,938364700,25150,25150,25150,25150,0
20230619,122700,938364700,25150,25100,25150,25100,248
20230619,122600,932137450,25150,25150,25150,25150,280
20230619,122500,925095450,25200,25200,25200,25200,0
20230619,122400,925095450,25200,25150,25200,25150,49
20230619,122300,923860850,25100,25100,25100,25100,180
20230619,122200,919342850,25200,25200,25200,25200,0
20230619,122100,919342850,25200,25200,25200,25200,0
20230619,122000,919342850,25200,25200,25200,25200,49
20230619,121900,918108050,25200,25200,25200,25200,0
20230619,121800,918108050,25200,25200,25200,25200,0
20230619,121700,918108050,25200,25200,25200,25200,49
20230619,121600,916873250,25200,25200,25200,25200,1
20230619,121500,916848050,25150,25150,25150,25150,39
20230619,121400,915867200,25150,25150,25150,25150,48
20230619,121300,914660000,25150,25150,25150,25150,0
20230619,121200,914660000,25150,25150,25150,25150,0
20230619,121100,914660000,25150,25150,25150,25150,0
20230619,121000,914660000,25150,25050,25150,25050,122
20230619,120900,911599000,25150,25150,25150,25150,0
20230619,120800,911599000,25150,25150,25150,25150,0
20230619,120700,911599000,25150,25150,25150,25150,49
20230619,120600,910366650,25150,25150,25150,25150,0
20230619,120500,910366650,25150,25150,25150,25150,0
20230619,120400,910366650,25150,25150,25150,25150,0
20230619,120300,910366650,25150,25150,25150,25150,49
20230619,120200,909134300,25150,25150,25150,25150,0
20230619,120100,909134300,25150,25150,25150,25150,0
20230619,120000,909134300,25150,25150,25150,25150,49
20230619,115900,907901950,25150,25150,25150,25150,0
20230619,115800,907901950,25150,25200,25200,25150,703
20230619,115700,890196100,25200,25250,25250,25200,118
20230619,115600,887220050,25200,25200,25200,25200,0
20230619,115500,887220050,25200,25200,25200,25200,0
20230619,115400,887220050,25200,25200,25200,25200,257
20230619,115300,880743650,25250,25200,25250,25200,407
20230619,115200,870477100,25150,25150,25150,25150,0
20230619,115100,870477100,25150,25150,25150,25150,106
20230619,115000,867811200,25150,25200,25200,25150,249
20230619,114900,861546400,25200,25200,25200,25200,147
20230619,114800,857842000,25200,25200,25200,25200,0
20230619,114700,857842000,25200,25200,25200,25200,396
20230619,114600,847862800,25150,25150,25150,25150,65
20230619,114500,846228050,25150,25100,25150,25100,341
20230619,114400,837654900,25100,25100,25100,25100,240
20230619,114300,831630900,25100,25050,25100,25050,633
20230619,114200,815763700,25050,25050,25050,25050,0
20230619,114100,815763700,25050,25050,25050,25050,32
20230619,114000,814962100,25050,25000,25050,25000,630
20230619,113900,799211050,25000,25000,25000,25000,49
20230619,113800,797986050,25000,25000,25000,25000,0
20230619,113700,797986050,25000,25000,25000,25000,0
20230619,113600,797986050,25000,24950,25000,24950,48
20230619,113500,796788100,24950,25000,25000,24950,27
20230619,113400,796113600,25000,25000,25000,25000,0
20230619,113300,796113600,25000,24950,25000,24950,49
20230619,113200,794889250,24950,24950,24950,24950,0
20230619,113100,794889250,24950,24950,24950,24950,0
20230619,113000,794889250,24950,24950,24950,24950,401
20230619,112900,784884300,25000,25000,25000,25000,49
20230619,112800,783659300,25000,25000,25000,25000,0
20230619,112700,783659300,25000,25000,25000,25000,0
20230619,112600,783659300,25000,25000,25000,25000,49
20230619,112500,782434300,24950,24950,24950,24950,2
20230619,112400,782384400,25000,25000,25000,25000,0
20230619,112300,782384400,25000,25000,25000,25000,0
20230619,112200,782384400,25000,24900,25000,24900,55
20230619,112100,781012000,24950,24950,24950,24950,10
20230619,112000,780762500,24950,24950,24950,24950,0
20230619,111900,780762500,24950,24950,24950,24950,49
20230619,111800,779539950,24850,24850,24850,24850,86
20230619,111700,777402850,24850,24850,24850,24850,1
20230619,111600,777378000,24850,24850,24850,24850,0
20230619,111500,777378000,24850,24850,24850,24850,49
20230619,111400,776160350,24850,24850,24850,24850,0
20230619,111300,776160350,24850,24850,24850,24850,0
20230619,111200,776160350,24850,24900,24950,24850,452
20230619,111100,764923750,24900,24900,24900,24900,40
20230619,111000,763927750,24900,24900,24900,24900,10
20230619,110900,763678750,24900,24850,24900,24850,49
20230619,110800,762459150,24800,24800,24800,24800,215
20230619,110700,757127150,24800,24800,24800,24800,50
20230619,110600,755887150,24850,24850,24850,24850,3
20230619,110500,755812600,24850,24850,24850,24850,50
20230619,110400,754570100,24750,24750,24750,24750,316
20230619,110300,746749100,24950,24950,24950,24950,0
20230619,110200,746749100,24950,24900,24950,24900,49
20230619,110100,745526600,24900,24900,24900,24900,0
20230619,110000,745526600,24900,24950,25000,24900,11
20230619,105900,745251750,25000,25000,25000,25000,0
20230619,105800,745251750,25000,25000,25000,25000,48
20230619,105700,744051750,25000,24950,25000,24950,77
20230619,105600,742130550,24950,24950,24950,24950,1
20230619,105500,742105600,24900,24850,24900,24850,49
20230619,105400,740887350,24900,24900,24900,24900,0
20230619,105300,740887350,24900,24850,24900,24850,10
20230619,105200,740638650,24900,24850,24900,24850,20
20230619,105100,740141450,24900,24850,24900,24850,159
20230619,105000,736190050,24950,24950,24950,24950,0
20230619,104900,736190050,24950,24950,24950,24950,0
20230619,104800,736190050,24950,24900,24950,24900,49
20230619,104700,734969650,24900,24750,24900,24750,21
20230619,104600,734449750,25050,24800,25050,24800,100
20230619,104500,731950700,24850,24800,24850,24800,49
20230619,104400,730733100,24850,24850,24850,24850,0
20230619,104300,730733100,24850,24850,24850,24850,0
20230619,104200,730733100,24850,24850,24850,24850,0
20230619,104100,730733100,24850,24850,24850,24850,49
20230619,104000,729515450,24900,24900,24900,24900,0
20230619,103900,729515450,24900,24650,24900,24650,53
20230619,103800,728208700,24650,24650,24650,24650,49
20230619,103700,727000850,24600,24600,24600,24600,0
20230619,103600,727000850,24600,24600,24600,24600,75
20230619,103500,725155850,24700,24700,24700,24700,0
20230619,103400,725155850,24700,24700,24700,24700,49
20230619,103300,723945550,24600,24600,24600,24600,23
20230619,103200,723379750,24700,24700,24700,24700,0
20230619,103100,723379750,24700,24700,24700,24700,49
20230619,103000,722169450,24600,24650,24650,24600,402
20230619,102900,712260200,24650,24650,24650,24650,47
20230619,102800,711101650,24700,24850,24850,24700,168
20230619,102700,706944700,24750,24750,24750,24750,372
20230619,102600,697737700,24850,24850,24850,24850,1
20230619,102500,697712850,24800,24800,24800,24800,0
20230619,102400,697712850,24800,24800,24800,24800,50
20230619,102300,696472850,24750,24750,24750,24750,0
20230619,102200,696472850,24750,24750,24750,24750,503
20230619,102100,684023600,24900,24900,24950,24900,124
20230619,102000,680933600,24900,24900,24900,24900,0
20230619,101900,680933600,24900,24900,24900,24900,22
20230619,101800,680385800,24900,24900,24900,24900,39
20230619,101700,679414700,24900,24900,24900,24900,49
20230619,101600,678194600,24850,24850,24850,24800,85
20230619,101500,676082400,24850,24850,24850,24850,0
20230619,101400,676082400,24850,24800,24850,24800,59
20230619,101300,674618750,24750,24750,24750,24750,1
20230619,101200,674594000,24750,24750,24750,24750,1
20230619,101100,674569250,24800,24800,24800,24800,0
20230619,101000,674569250,24800,24750,24800,24750,52
20230619,100900,673279800,24800,24650,24800,24650,21
20230619,100800,672761900,24800,24800,24800,24800,0
20230619,100700,672761900,24800,24800,24800,24800,49
20230619,100600,671546700,24850,24800,24850,24650,60
20230619,100500,670065600,24800,24800,24800,24800,1
20230619,100400,670040800,24850,24850,24850,24850,69
20230619,100300,668326150,24850,24700,24850,24700,251
20230619,100200,662126300,24700,24700,24700,24700,0
20230619,100100,662126300,24700,24800,24800,24700,100
20230619,100000,659648300,24800,24750,24800,24650,2170
20230619,095900,606115050,24750,24750,24750,24750,99
20230619,095800,603664800,24750,24750,24750,24750,0
20230619,095700,603664800,24750,24750,24750,24750,49
20230619,095600,602452050,24750,24750,24750,24750,0
20230619,095500,602452050,24750,24750,24750,24750,170
20230619,095400,598244550,24750,24750,24750,24750,80
20230619,095300,596264550,24750,24750,24750,24700,519
20230619,095200,583432800,24800,24750,24800,24750,3
20230619,095100,583358500,24700,24800,24800,24700,253
20230619,095000,577094100,24800,24800,24800,24800,49
20230619,094900,575878900,24800,24800,24800,24800,1
20230619,094800,575854100,24750,24750,24750,24750,250
20230619,094700,569666600,24650,24650,24700,24650,603
20230619,094600,554776700,24650,24600,24650,24600,126
20230619,094500,551674650,24550,24550,24550,24550,100
20230619,094400,549219650,24550,24500,24550,24500,207
20230619,094300,544138950,24500,24500,24500,24500,68
20230619,094200,542472950,24500,24450,24500,24450,694
20230619,094100,525504000,24500,24450,24500,24450,278
20230619,094000,518706400,24450,24450,24450,24450,905
20230619,093900,496579150,24350,24300,24350,24300,8620
20230619,093800,287079250,24300,24250,24300,24250,113
20230619,093700,284336200,24300,24250,24300,24200,455
20230619,093600,273312450,24250,24250,24250,24250,20
20230619,093500,272827450,24200,24200,24200,24200,90
20230619,093400,270649450,24200,24200,24200,24200,11
20230619,093300,270383250,24150,24150,24150,24150,0
20230619,093200,270383250,24150,24150,24200,24150,205
20230619,093100,265427500,24100,24300,24300,24100,858
20230619,093000,244703700,24300,24300,24300,24300,41
20230619,092900,243707400,24300,24300,24300,24300,100
20230619,092800,241277400,24300,24250,24300,24250,112
20230619,092700,238558050,24250,24250,24250,24250,1
20230619,092600,238533800,24300,24150,24300,24150,151
20230619,092500,234887000,24200,24300,24300,24200,21
20230619,092400,234376800,24300,24300,24300,24300,0
20230619,092300,234376800,24300,24300,24300,24300,60
20230619,092200,232918800,24450,24150,24450,24150,345
20230619,092100,224549500,24150,24250,24300,24150,1444
20230619,092000,189603700,24300,24350,24350,24200,1683
20230619,091900,148702150,24450,24450,24450,24450,0
20230619,091800,148702150,24450,24450,24450,24450,12
20230619,091700,148408750,24500,24450,24500,24450,150
20230619,091600,144734700,24500,24500,24500,24500,10
20230619,091500,144489700,24500,24500,24500,24500,512
20230619,091400,131945700,24600,24600,24600,24600,11
20230619,091300,131675100,24600,24500,24600,24500,41
20230619,091200,130670500,24500,24400,24500,24350,1178
20230619,091100,101936050,24350,24400,24400,24350,114
20230619,091000,99159650,24400,24500,24500,24400,479
20230619,090900,87459100,24550,24550,24550,24550,2
20230619,090800,87410000,24550,24650,24650,24550,423
20230619,090700,77014550,24700,24700,24700,24700,0
20230619,090600,77014550,24700,24700,24700,24700,3
20230619,090500,76940450,24600,24600,24600,24600,384
20230619,090400,67494050,24600,24900,24900,24600,1053
20230619,090300,41541200,24700,24700,24700,24700,72
20230619,090200,39762800,24700,24750,24750,24700,379
20230619,090100,30395700,24650,24650,24650,24650,0
20230619,090000,30395700,24650,24750,24800,24650,1228