KissMeData/397030/min/candle-20230620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,210300,1740266050,25600,25600,25600,25600,2500
20230620,210200,1740266050,25600,25600,25600,25600,0
20230620,210100,1740266050,25600,25600,25600,25600,0
20230620,210000,1740266050,25600,25600,25600,25600,0
20230620,205900,1740266050,25600,25600,25600,25600,0
20230620,205800,1740266050,25600,25600,25600,25600,0
20230620,205700,1740266050,25600,25600,25600,25600,0
20230620,205600,1740266050,25600,25600,25600,25600,0
20230620,205500,1740266050,25600,25600,25600,25600,0
20230620,205400,1740266050,25600,25600,25600,25600,0
20230620,205300,1740266050,25600,25600,25600,25600,0
20230620,205200,1740266050,25600,25600,25600,25600,0
20230620,205100,1740266050,25600,25600,25600,25600,0
20230620,205000,1740266050,25600,25600,25600,25600,0
20230620,204900,1740266050,25600,25600,25600,25600,0
20230620,204800,1740266050,25600,25600,25600,25600,0
20230620,204700,1740266050,25600,25600,25600,25600,0
20230620,204600,1740266050,25600,25600,25600,25600,0
20230620,204500,1740266050,25600,25600,25600,25600,0
20230620,204400,1740266050,25600,25600,25600,25600,0
20230620,204300,1740266050,25600,25600,25600,25600,0
20230620,204200,1740266050,25600,25600,25600,25600,0
20230620,204100,1740266050,25600,25600,25600,25600,0
20230620,204000,1740266050,25600,25600,25600,25600,0
20230620,203900,1740266050,25600,25600,25600,25600,0
20230620,203800,1740266050,25600,25600,25600,25600,0
20230620,203700,1740266050,25600,25600,25600,25600,0
20230620,203600,1740266050,25600,25600,25600,25600,0
20230620,203500,1740266050,25600,25600,25600,25600,0
20230620,203400,1740266050,25600,25600,25600,25600,0
20230620,203300,1740266050,25600,25600,25600,25600,2500
20230620,203200,1740266050,25600,25600,25600,25600,0
20230620,203100,1740266050,25600,25600,25600,25600,0
20230620,203000,1740266050,25600,25600,25600,25600,0
20230620,202900,1740266050,25600,25600,25600,25600,0
20230620,202800,1740266050,25600,25600,25600,25600,0
20230620,202700,1740266050,25600,25600,25600,25600,0
20230620,202600,1740266050,25600,25600,25600,25600,0
20230620,202500,1740266050,25600,25600,25600,25600,0
20230620,202400,1740266050,25600,25600,25600,25600,0
20230620,202300,1740266050,25600,25600,25600,25600,0
20230620,202200,1740266050,25600,25600,25600,25600,0
20230620,202100,1740266050,25600,25600,25600,25600,0
20230620,202000,1740266050,25600,25600,25600,25600,0
20230620,201900,1740266050,25600,25600,25600,25600,0
20230620,201800,1740266050,25600,25600,25600,25600,0
20230620,201700,1740266050,25600,25600,25600,25600,0
20230620,201600,1740266050,25600,25600,25600,25600,0
20230620,201500,1740266050,25600,25600,25600,25600,0
20230620,201400,1740266050,25600,25600,25600,25600,0
20230620,201300,1740266050,25600,25600,25600,25600,0
20230620,201200,1740266050,25600,25600,25600,25600,0
20230620,201100,1740266050,25600,25600,25600,25600,0
20230620,201000,1740266050,25600,25600,25600,25600,0
20230620,200900,1740266050,25600,25600,25600,25600,0
20230620,200800,1740266050,25600,25600,25600,25600,0
20230620,200700,1740266050,25600,25600,25600,25600,0
20230620,200600,1740266050,25600,25600,25600,25600,0
20230620,200500,1740266050,25600,25600,25600,25600,0
20230620,200400,1740266050,25600,25600,25600,25600,0
20230620,200300,1740266050,25600,25600,25600,25600,2500
20230620,200200,1740266050,25600,25600,25600,25600,0
20230620,200100,1740266050,25600,25600,25600,25600,0
20230620,200000,1740266050,25600,25600,25600,25600,0
20230620,195900,1740266050,25600,25600,25600,25600,0
20230620,195800,1740266050,25600,25600,25600,25600,0
20230620,195700,1740266050,25600,25600,25600,25600,0
20230620,195600,1740266050,25600,25600,25600,25600,0
20230620,195500,1740266050,25600,25600,25600,25600,0
20230620,195400,1740266050,25600,25600,25600,25600,0
20230620,195300,1740266050,25600,25600,25600,25600,0
20230620,195200,1740266050,25600,25600,25600,25600,0
20230620,195100,1740266050,25600,25600,25600,25600,0
20230620,195000,1740266050,25600,25600,25600,25600,0
20230620,194900,1740266050,25600,25600,25600,25600,0
20230620,194800,1740266050,25600,25600,25600,25600,0
20230620,194700,1740266050,25600,25600,25600,25600,0
20230620,194600,1740266050,25600,25600,25600,25600,0
20230620,194500,1740266050,25600,25600,25600,25600,0
20230620,194400,1740266050,25600,25600,25600,25600,0
20230620,194300,1740266050,25600,25600,25600,25600,0
20230620,194200,1740266050,25600,25600,25600,25600,0
20230620,194100,1740266050,25600,25600,25600,25600,0
20230620,194000,1740266050,25600,25600,25600,25600,0
20230620,193900,1740266050,25600,25600,25600,25600,0
20230620,193800,1740266050,25600,25600,25600,25600,0
20230620,193700,1740266050,25600,25600,25600,25600,0
20230620,193600,1740266050,25600,25600,25600,25600,0
20230620,193500,1740266050,25600,25600,25600,25600,0
20230620,193400,1740266050,25600,25600,25600,25600,0
20230620,193300,1740266050,25600,25600,25600,25600,2500
20230620,193200,1740266050,25600,25600,25600,25600,0
20230620,193100,1740266050,25600,25600,25600,25600,0
20230620,193000,1740266050,25600,25600,25600,25600,0
20230620,192900,1740266050,25600,25600,25600,25600,0
20230620,192800,1740266050,25600,25600,25600,25600,0
20230620,192700,1740266050,25600,25600,25600,25600,0
20230620,192600,1740266050,25600,25600,25600,25600,0
20230620,192500,1740266050,25600,25600,25600,25600,0
20230620,192400,1740266050,25600,25600,25600,25600,0
20230620,192300,1740266050,25600,25600,25600,25600,0
20230620,192200,1740266050,25600,25600,25600,25600,0
20230620,192100,1740266050,25600,25600,25600,25600,0
20230620,192000,1740266050,25600,25600,25600,25600,0
20230620,191900,1740266050,25600,25600,25600,25600,0
20230620,191800,1740266050,25600,25600,25600,25600,0
20230620,191700,1740266050,25600,25600,25600,25600,0
20230620,191600,1740266050,25600,25600,25600,25600,0
20230620,191500,1740266050,25600,25600,25600,25600,0
20230620,191400,1740266050,25600,25600,25600,25600,0
20230620,191300,1740266050,25600,25600,25600,25600,0
20230620,191200,1740266050,25600,25600,25600,25600,0
20230620,191100,1740266050,25600,25600,25600,25600,0
20230620,191000,1740266050,25600,25600,25600,25600,0
20230620,190900,1740266050,25600,25600,25600,25600,0
20230620,190800,1740266050,25600,25600,25600,25600,0
20230620,190700,1740266050,25600,25600,25600,25600,0
20230620,190600,1740266050,25600,25600,25600,25600,0
20230620,190500,1740266050,25600,25600,25600,25600,0
20230620,190400,1740266050,25600,25600,25600,25600,0
20230620,190300,1740266050,25600,25600,25600,25600,2500
20230620,190200,1740266050,25600,25600,25600,25600,0
20230620,190100,1740266050,25600,25600,25600,25600,0
20230620,190000,1740266050,25600,25600,25600,25600,0
20230620,185900,1740266050,25600,25600,25600,25600,0
20230620,185800,1740266050,25600,25600,25600,25600,0
20230620,185700,1740266050,25600,25600,25600,25600,0
20230620,185600,1740266050,25600,25600,25600,25600,0
20230620,185500,1740266050,25600,25600,25600,25600,0
20230620,185400,1740266050,25600,25600,25600,25600,0
20230620,185300,1740266050,25600,25600,25600,25600,0
20230620,185200,1740266050,25600,25600,25600,25600,0
20230620,185100,1740266050,25600,25600,25600,25600,0
20230620,185000,1740266050,25600,25600,25600,25600,0
20230620,184900,1740266050,25600,25600,25600,25600,0
20230620,184800,1740266050,25600,25600,25600,25600,0
20230620,184700,1740266050,25600,25600,25600,25600,0
20230620,184600,1740266050,25600,25600,25600,25600,0
20230620,184500,1740266050,25600,25600,25600,25600,0
20230620,184400,1740266050,25600,25600,25600,25600,0
20230620,184300,1740266050,25600,25600,25600,25600,0
20230620,184200,1740266050,25600,25600,25600,25600,0
20230620,184100,1740266050,25600,25600,25600,25600,0
20230620,184000,1740266050,25600,25600,25600,25600,0
20230620,183900,1740266050,25600,25600,25600,25600,0
20230620,183800,1740266050,25600,25600,25600,25600,0
20230620,183700,1740266050,25600,25600,25600,25600,0
20230620,183600,1740266050,25600,25600,25600,25600,0
20230620,183500,1740266050,25600,25600,25600,25600,0
20230620,183400,1740266050,25600,25600,25600,25600,0
20230620,183300,1740266050,25600,25600,25600,25600,2500
20230620,183200,1740266050,25600,25600,25600,25600,0
20230620,183100,1740266050,25600,25600,25600,25600,0
20230620,183000,1740266050,25600,25600,25600,25600,0
20230620,182900,1740266050,25600,25600,25600,25600,0
20230620,182800,1740266050,25600,25600,25600,25600,0
20230620,182700,1740266050,25600,25600,25600,25600,0
20230620,182600,1740266050,25600,25600,25600,25600,0
20230620,182500,1740266050,25600,25600,25600,25600,0
20230620,182400,1740266050,25600,25600,25600,25600,0
20230620,182300,1740266050,25600,25600,25600,25600,0
20230620,182200,1740266050,25600,25600,25600,25600,0
20230620,182100,1740266050,25600,25600,25600,25600,0
20230620,182000,1740266050,25600,25600,25600,25600,0
20230620,181900,1740266050,25600,25600,25600,25600,0
20230620,181800,1740266050,25600,25600,25600,25600,0
20230620,181700,1740266050,25600,25600,25600,25600,0
20230620,181600,1740266050,25600,25600,25600,25600,0
20230620,181500,1740266050,25600,25600,25600,25600,0
20230620,181400,1740266050,25600,25600,25600,25600,0
20230620,181300,1740266050,25600,25600,25600,25600,0
20230620,181200,1740266050,25600,25600,25600,25600,0
20230620,181100,1740266050,25600,25600,25600,25600,0
20230620,181000,1740266050,25600,25600,25600,25600,0
20230620,180900,1740266050,25600,25600,25600,25600,0
20230620,180800,1740266050,25600,25600,25600,25600,0
20230620,180700,1740266050,25600,25600,25600,25600,0
20230620,180600,1740266050,25600,25600,25600,25600,0
20230620,180500,1740266050,25600,25600,25600,25600,0
20230620,180400,1740266050,25600,25600,25600,25600,0
20230620,180300,1740266050,25600,25600,25600,25600,2500
20230620,180200,1740266050,25600,25600,25600,25600,0
20230620,180100,1740266050,25600,25600,25600,25600,0
20230620,180000,1740266050,25600,25600,25600,25600,0
20230620,175900,1740266050,25600,25600,25600,25600,0
20230620,175800,1740266050,25600,25600,25600,25600,0
20230620,175700,1740266050,25600,25600,25600,25600,0
20230620,175600,1740266050,25600,25600,25600,25600,0
20230620,175500,1740266050,25600,25600,25600,25600,0
20230620,175400,1740266050,25600,25600,25600,25600,0
20230620,175300,1740266050,25600,25600,25600,25600,0
20230620,175200,1740266050,25600,25600,25600,25600,0
20230620,175100,1740266050,25600,25600,25600,25600,0
20230620,175000,1740266050,25600,25600,25600,25600,0
20230620,174900,1740266050,25600,25600,25600,25600,0
20230620,174800,1740266050,25600,25600,25600,25600,0
20230620,174700,1740266050,25600,25600,25600,25600,0
20230620,174600,1740266050,25600,25600,25600,25600,0
20230620,174500,1740266050,25600,25600,25600,25600,0
20230620,174400,1740266050,25600,25600,25600,25600,0
20230620,174300,1740266050,25600,25600,25600,25600,0
20230620,174200,1740266050,25600,25600,25600,25600,0
20230620,174100,1740266050,25600,25600,25600,25600,0
20230620,174000,1740266050,25600,25600,25600,25600,0
20230620,173900,1740266050,25600,25600,25600,25600,0
20230620,173800,1740266050,25600,25600,25600,25600,0
20230620,173700,1740266050,25600,25600,25600,25600,0
20230620,173600,1740266050,25600,25600,25600,25600,0
20230620,173500,1740266050,25600,25600,25600,25600,0
20230620,173400,1740266050,25600,25600,25600,25600,0
20230620,173300,1740266050,25600,25600,25600,25600,2500
20230620,173200,1740266050,25600,25600,25600,25600,0
20230620,173100,1740266050,25600,25600,25600,25600,0
20230620,173000,1740266050,25600,25600,25600,25600,0
20230620,172900,1740266050,25600,25600,25600,25600,0
20230620,172800,1740266050,25600,25600,25600,25600,0
20230620,172700,1740266050,25600,25600,25600,25600,0
20230620,172600,1740266050,25600,25600,25600,25600,0
20230620,172500,1740266050,25600,25600,25600,25600,0
20230620,172400,1740266050,25600,25600,25600,25600,0
20230620,172300,1740266050,25600,25600,25600,25600,0
20230620,172200,1740266050,25600,25600,25600,25600,0
20230620,172100,1740266050,25600,25600,25600,25600,0
20230620,172000,1740266050,25600,25600,25600,25600,0
20230620,171900,1740266050,25600,25600,25600,25600,0
20230620,171800,1740266050,25600,25600,25600,25600,0
20230620,171700,1740266050,25600,25600,25600,25600,0
20230620,171600,1740266050,25600,25600,25600,25600,0
20230620,171500,1740266050,25600,25600,25600,25600,0
20230620,171400,1740266050,25600,25600,25600,25600,0
20230620,171300,1740266050,25600,25600,25600,25600,0
20230620,171200,1740266050,25600,25600,25600,25600,0
20230620,171100,1740266050,25600,25600,25600,25600,0
20230620,171000,1740266050,25600,25600,25600,25600,0
20230620,170900,1740266050,25600,25600,25600,25600,0
20230620,170800,1740266050,25600,25600,25600,25600,0
20230620,170700,1740266050,25600,25600,25600,25600,0
20230620,170600,1740266050,25600,25600,25600,25600,0
20230620,170500,1740266050,25600,25600,25600,25600,0
20230620,170400,1740266050,25600,25600,25600,25600,0
20230620,170300,1740266050,25600,25600,25600,25600,2500
20230620,170200,1740266050,25600,25600,25600,25600,0
20230620,170100,1740266050,25600,25600,25600,25600,0
20230620,170000,1740266050,25600,25600,25600,25600,0
20230620,165900,1740266050,25600,25600,25600,25600,0
20230620,165800,1740266050,25600,25600,25600,25600,0
20230620,165700,1740266050,25600,25600,25600,25600,0
20230620,165600,1740266050,25600,25600,25600,25600,0
20230620,165500,1740266050,25600,25600,25600,25600,0
20230620,165400,1740266050,25600,25600,25600,25600,0
20230620,165300,1740266050,25600,25600,25600,25600,0
20230620,165200,1740266050,25600,25600,25600,25600,0
20230620,165100,1740266050,25600,25600,25600,25600,0
20230620,165000,1740266050,25600,25600,25600,25600,0
20230620,164900,1740266050,25600,25600,25600,25600,0
20230620,164800,1740266050,25600,25600,25600,25600,0
20230620,164700,1740266050,25600,25600,25600,25600,0
20230620,164600,1740266050,25600,25600,25600,25600,0
20230620,164500,1740266050,25600,25600,25600,25600,0
20230620,164400,1740266050,25600,25600,25600,25600,0
20230620,164300,1740266050,25600,25600,25600,25600,0
20230620,164200,1740266050,25600,25600,25600,25600,0
20230620,164100,1740266050,25600,25600,25600,25600,0
20230620,164000,1740266050,25600,25600,25600,25600,0
20230620,163900,1740266050,25600,25600,25600,25600,0
20230620,163800,1740266050,25600,25600,25600,25600,0
20230620,163700,1740266050,25600,25600,25600,25600,0
20230620,163600,1740266050,25600,25600,25600,25600,0
20230620,163500,1740266050,25600,25600,25600,25600,0
20230620,163400,1740266050,25600,25600,25600,25600,0
20230620,163300,1740266050,25600,25600,25600,25600,2500
20230620,163200,1740266050,25600,25600,25600,25600,0
20230620,163100,1740266050,25600,25600,25600,25600,0
20230620,163000,1740266050,25600,25600,25600,25600,0
20230620,162900,1740266050,25600,25600,25600,25600,0
20230620,162800,1740266050,25600,25600,25600,25600,0
20230620,162700,1740266050,25600,25600,25600,25600,0
20230620,162600,1740266050,25600,25600,25600,25600,0
20230620,162500,1740266050,25600,25600,25600,25600,0
20230620,162400,1740266050,25600,25600,25600,25600,0
20230620,162300,1740266050,25600,25600,25600,25600,0
20230620,162200,1740266050,25600,25600,25600,25600,0
20230620,162100,1740266050,25600,25600,25600,25600,0
20230620,162000,1740266050,25600,25600,25600,25600,0
20230620,161900,1740266050,25600,25600,25600,25600,0
20230620,161800,1740266050,25600,25600,25600,25600,0
20230620,161700,1740266050,25600,25600,25600,25600,0
20230620,161600,1740266050,25600,25600,25600,25600,0
20230620,161500,1740266050,25600,25600,25600,25600,0
20230620,161400,1740266050,25600,25600,25600,25600,0
20230620,161300,1740266050,25600,25600,25600,25600,0
20230620,161200,1740266050,25600,25600,25600,25600,0
20230620,161100,1740266050,25600,25600,25600,25600,0
20230620,161000,1740266050,25600,25600,25600,25600,0
20230620,160900,1740266050,25600,25600,25600,25600,0
20230620,160800,1740266050,25600,25600,25600,25600,0
20230620,160700,1740266050,25600,25600,25600,25600,0
20230620,160600,1740266050,25600,25600,25600,25600,0
20230620,160500,1740266050,25600,25600,25600,25600,0
20230620,160400,1740266050,25600,25600,25600,25600,0
20230620,160300,1740266050,25600,25600,25600,25600,2500
20230620,160200,1740266050,25600,25600,25600,25600,0
20230620,160100,1740266050,25600,25600,25600,25600,0
20230620,160000,1740266050,25600,25600,25600,25600,0
20230620,155900,1740266050,25600,25600,25600,25600,0
20230620,155800,1740266050,25600,25600,25600,25600,0
20230620,155700,1740266050,25600,25600,25600,25600,0
20230620,155600,1740266050,25600,25600,25600,25600,0
20230620,155500,1740266050,25600,25600,25600,25600,0
20230620,155400,1740266050,25600,25600,25600,25600,0
20230620,155300,1740266050,25600,25600,25600,25600,0
20230620,155200,1740266050,25600,25600,25600,25600,0
20230620,155100,1740266050,25600,25600,25600,25600,0
20230620,155000,1740266050,25600,25600,25600,25600,0
20230620,154900,1740266050,25600,25600,25600,25600,0
20230620,154800,1740266050,25600,25600,25600,25600,0
20230620,154700,1740266050,25600,25600,25600,25600,0
20230620,154600,1740266050,25600,25600,25600,25600,0
20230620,154500,1740266050,25600,25600,25600,25600,0
20230620,154400,1740266050,25600,25600,25600,25600,0
20230620,154300,1740266050,25600,25600,25600,25600,0
20230620,154200,1740266050,25600,25600,25600,25600,0
20230620,154100,1740266050,25600,25600,25600,25600,0
20230620,154000,1740266050,25600,25600,25600,25600,0
20230620,153900,1740266050,25600,25600,25600,25600,0
20230620,153800,1740266050,25600,25600,25600,25600,0
20230620,153700,1740266050,25600,25600,25600,25600,0
20230620,153600,1740266050,25600,25600,25600,25600,0
20230620,153500,1740266050,25600,25600,25600,25600,0
20230620,153400,1740266050,25600,25600,25600,25600,0
20230620,153300,1740266050,25600,25600,25600,25600,2500
20230620,153200,1740266050,25600,25600,25600,25600,0
20230620,153100,1740266050,25600,25600,25600,25600,0
20230620,153000,1740266050,25600,25600,25600,25600,2500
20230620,152900,1676266050,25800,25800,25800,25800,0
20230620,152800,1676266050,25800,25800,25800,25800,0
20230620,152700,1676266050,25800,25800,25800,25800,0
20230620,152600,1676266050,25800,25800,25800,25800,0
20230620,152500,1676266050,25800,25800,25800,25800,0
20230620,152400,1676266050,25800,25800,25800,25800,0
20230620,152300,1676266050,25800,25800,25800,25800,0
20230620,152200,1676266050,25800,25800,25800,25800,0
20230620,152100,1676266050,25800,25800,25800,25800,0
20230620,152000,1676266050,25800,25800,25800,25800,0
20230620,151900,1676266050,25800,25800,25800,25750,234
20230620,151800,1670229400,25850,25450,25850,25450,726
20230620,151700,1651553650,25400,25400,25400,25400,35
20230620,151600,1650664650,25350,25350,25350,25350,0
20230620,151500,1650664650,25350,25350,25350,25350,0
20230620,151400,1650664650,25350,25350,25350,25350,0
20230620,151300,1650664650,25350,25350,25350,25350,0
20230620,151200,1650664650,25350,25350,25350,25350,0
20230620,151100,1650664650,25350,25350,25350,25350,0
20230620,151000,1650664650,25350,25350,25350,25350,0
20230620,150900,1650664650,25350,25350,25350,25350,389
20230620,150800,1640803500,25250,25300,25300,25250,205
20230620,150700,1635625250,25350,25350,25350,25350,46
20230620,150600,1634459150,25400,25400,25400,25400,0
20230620,150500,1634459150,25400,25400,25400,25400,5
20230620,150400,1634332150,25400,25400,25400,25400,20
20230620,150300,1633824150,25400,25400,25400,25400,0
20230620,150200,1633824150,25400,25400,25400,25400,10
20230620,150100,1633570150,25400,25400,25400,25400,0
20230620,150000,1633570150,25400,25350,25400,25350,85
20230620,145900,1631413000,25350,25250,25350,25250,35
20230620,145800,1630529150,25250,25250,25250,25250,0
20230620,145700,1630529150,25250,25250,25250,25250,5
20230620,145600,1630402900,25350,25350,25350,25350,1
20230620,145500,1630377550,25250,25250,25250,25250,230
20230620,145400,1624570050,25250,25250,25250,25250,10
20230620,145300,1624317550,25350,25350,25350,25350,0
20230620,145200,1624317550,25350,25350,25350,25350,0
20230620,145100,1624317550,25350,25350,25350,25350,0
20230620,145000,1624317550,25350,25350,25350,25250,19
20230620,144900,1623837500,25250,25300,25300,25250,427
20230620,144800,1613046350,25300,25300,25300,25300,311
20230620,144700,1605178050,25350,25400,25400,25350,120
20230620,144600,1602134800,25400,25400,25400,25400,0
20230620,144500,1602134800,25400,25400,25400,25400,0
20230620,144400,1602134800,25400,25400,25400,25400,0
20230620,144300,1602134800,25400,25400,25400,25400,19
20230620,144200,1601652200,25400,25400,25400,25400,0
20230620,144100,1601652200,25400,25400,25400,25400,0
20230620,144000,1601652200,25400,25400,25400,25400,3
20230620,143900,1601576000,25400,25400,25400,25400,0
20230620,143800,1601576000,25400,25400,25400,25400,1
20230620,143700,1601550600,25400,25400,25400,25400,0
20230620,143600,1601550600,25400,25400,25400,25400,0
20230620,143500,1601550600,25400,25400,25400,25400,0
20230620,143400,1601550600,25400,25400,25400,25400,0
20230620,143300,1601550600,25400,25400,25400,25400,5
20230620,143200,1601423600,25400,25400,25400,25400,4
20230620,143100,1601322000,25500,25500,25500,25500,100
20230620,143000,1598772000,25500,25500,25500,25500,5
20230620,142900,1598644500,25500,25500,25500,25500,1
20230620,142800,1598619000,25450,25400,25450,25400,78
20230620,142700,1596636100,25400,25400,25400,25400,0
20230620,142600,1596636100,25400,25400,25400,25400,0
20230620,142500,1596636100,25400,25400,25400,25400,0
20230620,142400,1596636100,25400,25400,25400,25400,0
20230620,142300,1596636100,25400,25400,25400,25400,0
20230620,142200,1596636100,25400,25400,25400,25400,0
20230620,142100,1596636100,25400,25400,25400,25400,96
20230620,142000,1594197700,25350,25350,25350,25350,0
20230620,141900,1594197700,25350,25350,25350,25350,213
20230620,141800,1588798150,25350,25350,25350,25350,0
20230620,141700,1588798150,25350,25350,25350,25350,1
20230620,141600,1588772800,25350,25350,25350,25350,0
20230620,141500,1588772800,25350,25350,25350,25350,0
20230620,141400,1588772800,25350,25350,25350,25350,0
20230620,141300,1588772800,25350,25350,25350,25350,6
20230620,141200,1588620700,25350,25350,25350,25350,0
20230620,141100,1588620700,25350,25400,25500,25350,6
20230620,141000,1588468400,25400,25400,25400,25300,504
20230620,140900,1575696150,25400,25400,25400,25400,74
20230620,140800,1573816550,25450,25400,25450,25400,37
20230620,140700,1572875850,25450,25450,25450,25450,0
20230620,140600,1572875850,25450,25450,25450,25450,9
20230620,140500,1572646800,25450,25450,25450,25450,0
20230620,140400,1572646800,25450,25450,25450,25450,1
20230620,140300,1572621350,25450,25450,25450,25450,460
20230620,140200,1560914350,25450,25450,25450,25450,16
20230620,140100,1560507150,25450,25450,25450,25450,26
20230620,140000,1559845450,25500,25500,25500,25500,5
20230620,135900,1559717950,25500,25550,25550,25500,640
20230620,135800,1543397900,25600,25600,25600,25600,0
20230620,135700,1543397900,25600,25600,25600,25600,0
20230620,135600,1543397900,25600,25600,25600,25600,0
20230620,135500,1543397900,25600,25600,25600,25600,0
20230620,135400,1543397900,25600,25600,25600,25600,737
20230620,135300,1524530700,25600,25600,25600,25600,0
20230620,135200,1524530700,25600,25600,25600,25600,3
20230620,135100,1524453900,25650,25650,25650,25650,7
20230620,135000,1524274350,25700,25700,25700,25700,0
20230620,134900,1524274350,25700,25700,25700,25700,40
20230620,134800,1523246350,25700,25700,25700,25700,3
20230620,134700,1523169250,25650,25650,25650,25650,177
20230620,134600,1518629200,25700,25700,25700,25700,0
20230620,134500,1518629200,25700,25700,25700,25700,0
20230620,134400,1518629200,25700,25700,25700,25700,0
20230620,134300,1518629200,25700,25700,25700,25700,0
20230620,134200,1518629200,25700,25650,25700,25650,21
20230620,134100,1518090500,25650,25650,25650,25650,52
20230620,134000,1516756700,25600,25600,25600,25600,0
20230620,133900,1516756700,25600,25600,25600,25600,35
20230620,133800,1515860700,25600,25600,25600,25600,90
20230620,133700,1513556700,25650,25650,25650,25650,2
20230620,133600,1513505400,25650,25650,25650,25650,1
20230620,133500,1513479750,25600,25600,25600,25600,343
20230620,133400,1504698950,25650,25650,25650,25650,0
20230620,133300,1504698950,25650,25650,25650,25650,0
20230620,133200,1504698950,25650,25650,25650,25650,681
20230620,133100,1487231300,25650,25650,25650,25650,13
20230620,133000,1486897850,25650,25650,25650,25650,4
20230620,132900,1486795250,25650,25650,25650,25650,0
20230620,132800,1486795250,25650,25650,25650,25650,51
20230620,132700,1485487100,25650,25650,25650,25650,4
20230620,132600,1485384500,25650,25650,25650,25650,264
20230620,132500,1478612900,25650,25650,25650,25650,11
20230620,132400,1478330750,25600,25600,25600,25600,150
20230620,132300,1474490750,25650,25650,25650,25650,455
20230620,132200,1462820000,25700,25700,25700,25700,0
20230620,132100,1462820000,25700,25700,25700,25700,5
20230620,132000,1462691500,25700,25700,25700,25700,14
20230620,131900,1462331700,25700,25650,25700,25650,2
20230620,131800,1462280350,25650,25650,25650,25650,0
20230620,131700,1462280350,25650,25700,25700,25650,697
20230620,131600,1444373000,25700,25700,25700,25700,40
20230620,131500,1443345000,25700,25700,25700,25700,19
20230620,131400,1442856700,25700,25700,25700,25700,33
20230620,131300,1442008600,25750,25750,25750,25750,0
20230620,131200,1442008600,25750,25750,25750,25750,5
20230620,131100,1441879850,25750,25750,25750,25700,113
20230620,131000,1438970600,25750,25750,25750,25750,3
20230620,130900,1438893350,25750,25750,25750,25750,0
20230620,130800,1438893350,25750,25750,25750,25750,66
20230620,130700,1437193850,25700,25700,25700,25700,7
20230620,130600,1437013950,25750,25750,25750,25750,0
20230620,130500,1437013950,25750,25750,25750,25750,45
20230620,130400,1435855200,25700,25700,25700,25700,150
20230620,130300,1432000200,25700,25700,25700,25700,39
20230620,130200,1430997900,25700,25700,25700,25700,0
20230620,130100,1430997900,25700,25700,25700,25700,10
20230620,130000,1430740900,25750,25700,25750,25700,50
20230620,125900,1429455650,25750,25700,25750,25700,130
20230620,125800,1426112150,25700,25700,25700,25700,0
20230620,125700,1426112150,25700,25700,25700,25700,25
20230620,125600,1425469650,25700,25750,25750,25650,801
20230620,125500,1404903900,25750,25750,25750,25750,0
20230620,125400,1404903900,25750,25750,25750,25750,78
20230620,125300,1402895400,25650,25700,25700,25650,10
20230620,125200,1402638550,25700,25700,25700,25700,10
20230620,125100,1402381550,25650,25650,25650,25650,0
20230620,125000,1402381550,25650,25650,25650,25650,22
20230620,124900,1401817250,25650,25650,25650,25650,0
20230620,124800,1401817250,25650,25650,25650,25650,3
20230620,124700,1401740300,25800,25800,25800,25800,20
20230620,124600,1401224300,25800,25650,25800,25650,56
20230620,124500,1399786400,25800,25800,25800,25800,0
20230620,124400,1399786400,25800,25800,25800,25800,103
20230620,124300,1397129000,25650,25550,25650,25550,371
20230620,124200,1387631850,25550,25550,25550,25550,20
20230620,124100,1387120850,25600,25600,25600,25600,15
20230620,124000,1386736850,25650,25650,25650,25650,10
20230620,123900,1386480350,25650,25650,25650,25650,0
20230620,123800,1386480350,25650,25650,25650,25650,0
20230620,123700,1386480350,25650,25650,25650,25650,0
20230620,123600,1386480350,25650,25650,25650,25650,0
20230620,123500,1386480350,25650,25650,25650,25650,18
20230620,123400,1386018650,25550,25550,25550,25550,0
20230620,123300,1386018650,25550,25550,25550,25550,0
20230620,123200,1386018650,25550,25600,25600,25550,324
20230620,123100,1377740300,25650,25650,25650,25650,101
20230620,123000,1375149650,25550,25550,25550,25550,4
20230620,122900,1375047450,25600,25600,25600,25600,20
20230620,122800,1374535450,25600,25600,25600,25600,0
20230620,122700,1374535450,25600,25550,25600,25550,183
20230620,122600,1369851900,25550,25600,25600,25550,247
20230620,122500,1363540800,25650,25900,25900,25650,133
20230620,122400,1360119500,26000,25950,26000,25950,200
20230620,122300,1354921000,26000,25550,26000,25550,1832
20230620,122200,1307615100,25550,25550,25550,25550,0
20230620,122100,1307615100,25550,25550,25550,25550,0
20230620,122000,1307615100,25550,25550,25550,25550,0
20230620,121900,1307615100,25550,25550,25550,25550,0
20230620,121800,1307615100,25550,25550,25550,25550,0
20230620,121700,1307615100,25550,25550,25550,25550,0
20230620,121600,1307615100,25550,25550,25550,25550,0
20230620,121500,1307615100,25550,25500,25550,25500,21
20230620,121400,1307079550,25500,25500,25500,25500,115
20230620,121300,1304147050,25550,25550,25550,25550,0
20230620,121200,1304147050,25550,25550,25550,25550,0
20230620,121100,1304147050,25550,25550,25550,25550,151
20230620,121000,1300289000,25600,25600,25600,25600,0
20230620,120900,1300289000,25600,25600,25600,25600,14
20230620,120800,1299930600,25600,25600,25600,25600,0
20230620,120700,1299930600,25600,25600,25600,25600,10
20230620,120600,1299674600,25600,25600,25600,25600,0
20230620,120500,1299674600,25600,25600,25600,25600,0
20230620,120400,1299674600,25600,25600,25600,25600,286
20230620,120300,1292353000,25650,25650,25650,25650,0
20230620,120200,1292353000,25650,25650,25650,25650,12
20230620,120100,1292045200,25600,25650,25650,25600,101
20230620,120000,1289459550,25600,25600,25600,25600,5
20230620,115900,1289331550,25600,25600,25600,25600,16
20230620,115800,1288921950,25650,25650,25650,25650,0
20230620,115700,1288921950,25650,25650,25650,25650,154
20230620,115600,1284971850,25700,25700,25700,25700,0
20230620,115500,1284971850,25700,25700,25700,25700,0
20230620,115400,1284971850,25700,25700,25700,25700,1
20230620,115300,1284946150,25650,25650,25650,25650,1
20230620,115200,1284920500,25650,25650,25650,25650,1
20230620,115100,1284894850,25650,25650,25650,25650,100
20230620,115000,1282329850,25700,25700,25700,25700,0
20230620,114900,1282329850,25700,25700,25700,25700,10
20230620,114800,1282072850,25600,25600,25600,25600,0
20230620,114700,1282072850,25600,25600,25600,25600,0
20230620,114600,1282072850,25600,25600,25600,25600,0
20230620,114500,1282072850,25600,25600,25600,25600,30
20230620,114400,1281304850,25650,25650,25650,25650,277
20230620,114300,1274199800,25650,25650,25650,25650,0
20230620,114200,1274199800,25650,25650,25650,25650,0
20230620,114100,1274199800,25650,25650,25650,25650,0
20230620,114000,1274199800,25650,25650,25650,25650,4
20230620,113900,1274097200,25650,25650,25650,25650,150
20230620,113800,1270249700,25650,25650,25650,25650,68
20230620,113700,1268505500,25700,25700,25700,25700,0
20230620,113600,1268505500,25700,25700,25700,25700,187
20230620,113500,1263699600,25700,25700,25700,25700,0
20230620,113400,1263699600,25700,25700,25700,25700,1
20230620,113300,1263673900,25700,25700,25700,25700,0
20230620,113200,1263673900,25700,25700,25700,25700,25
20230620,113100,1263031400,25700,25700,25700,25700,199
20230620,113000,1257917100,25700,25700,25700,25700,0
20230620,112900,1257917100,25700,25700,25700,25700,277
20230620,112800,1250798200,25700,25700,25700,25700,1
20230620,112700,1250772500,25700,25800,25800,25700,983
20230620,112600,1225491950,25800,25800,25800,25800,106
20230620,112500,1222757150,25850,25850,25850,25850,0
20230620,112400,1222757150,25850,25850,25850,25850,0
20230620,112300,1222757150,25850,25850,25850,25850,0
20230620,112200,1222757150,25850,25850,25850,25850,8
20230620,112100,1222550350,25850,25850,25850,25850,0
20230620,112000,1222550350,25850,25850,25850,25850,0
20230620,111900,1222550350,25850,25900,25900,25850,273
20230620,111800,1215487350,25950,25900,25950,25900,39
20230620,111700,1214475600,25900,25750,25900,25750,182
20230620,111600,1209770900,25900,25900,25900,25900,5
20230620,111500,1209641400,25950,25850,26000,25850,424
20230620,111400,1198654100,25600,25600,25600,25600,50
20230620,111300,1197374100,25750,25800,25800,25750,336
20230620,111200,1188720600,25900,25900,25900,25900,531
20230620,111100,1174967700,26000,25800,26000,25800,920
20230620,111000,1151120050,25800,25800,25800,25800,0
20230620,110900,1151120050,25800,25700,25800,25700,559
20230620,110800,1136743250,25700,25700,25700,25700,125
20230620,110700,1133530750,25700,25700,25700,25700,170
20230620,110600,1129161750,25800,25650,25800,25650,92
20230620,110500,1126790250,25550,25550,25600,25550,143
20230620,110400,1123132100,25650,25650,25750,25650,686
20230620,110300,1105474250,25500,25400,25500,25400,607
20230620,110200,1090002750,25400,25500,25500,25400,543
20230620,110100,1076183200,25600,25650,25650,25600,86
20230620,110000,1073980950,25650,25500,25950,25500,938
20230620,105900,1049776200,25550,25550,25550,25550,0
20230620,105800,1049776200,25550,25550,25550,25550,10
20230620,105700,1049520700,25550,25550,25550,25550,1
20230620,105600,1049495150,25600,25500,25600,25500,220
20230620,105500,1043866050,25500,25500,25500,25500,0
20230620,105400,1043866050,25500,25550,25550,25500,186
20230620,105300,1039120000,25550,25550,25550,25550,66
20230620,105200,1037433700,25550,25550,25550,25550,12
20230620,105100,1037127100,25550,25550,25550,25550,0
20230620,105000,1037127100,25550,25550,25550,25550,0
20230620,104900,1037127100,25550,25550,25550,25550,0
20230620,104800,1037127100,25550,25500,25550,25500,58
20230620,104700,1035645600,25500,25500,25500,25450,56
20230620,104600,1034218800,25500,25500,25500,25500,0
20230620,104500,1034218800,25500,25600,25600,25500,117
20230620,104400,1031229550,25400,25400,25400,25400,0
20230620,104300,1031229550,25400,25400,25400,25400,40
20230620,104200,1030213550,25400,25500,25500,25400,57
20230620,104100,1028764350,25500,25500,25500,25500,0
20230620,104000,1028764350,25500,25500,25500,25500,0
20230620,103900,1028764350,25500,25400,25500,25400,15
20230620,103800,1028382250,25400,25500,25500,25400,273
20230620,103700,1021438250,25500,25700,25700,25500,178
20230620,103600,1016883800,25700,25500,25700,25500,153
20230620,103500,1012964650,25500,25500,25500,25500,46
20230620,103400,1011791650,25500,25500,25500,25500,0
20230620,103300,1011791650,25500,25500,25500,25500,0
20230620,103200,1011791650,25500,25500,25500,25500,0
20230620,103100,1011791650,25500,25500,25500,25500,102
20230620,103000,1009190650,25500,25500,25500,25500,22
20230620,102900,1008629650,25500,25600,25600,25500,397
20230620,102800,998492750,25650,25650,25650,25650,47
20230620,102700,997287200,25650,25800,25800,25650,222
20230620,102600,991578650,25800,25800,25800,25800,110
20230620,102500,988740650,25800,25800,25900,25750,236
20230620,102400,982655250,25900,25850,25900,25700,124
20230620,102300,979452900,25900,26000,26100,25900,1150
20230620,102200,949517200,26050,25800,26050,25800,9061
20230620,102100,714326900,25750,25500,25800,25500,3562
20230620,102000,622899050,25500,25500,25550,25500,120
20230620,101900,619836550,25500,25500,25500,25500,99
20230620,101800,617312050,25500,25450,25500,25100,673
20230620,101700,600268250,25450,25450,25500,25450,524
20230620,101600,586927950,25450,25650,25650,25450,310
20230620,101500,579002750,25500,25650,25650,25500,153
20230620,101400,575087600,25650,25700,25700,25650,585
20230620,101300,560079300,25700,25450,25750,25450,4740
20230620,101200,439110750,25450,25350,25450,25350,490
20230620,101100,426680250,25450,25450,25450,25450,110
20230620,101000,423880750,25450,25450,25450,25450,190
20230620,100900,419045250,25400,25450,25450,25400,193
20230620,100800,414138600,25450,25450,25450,25450,0
20230620,100700,414138600,25450,25450,25450,25450,210
20230620,100600,408794100,25400,25450,25450,25400,180
20230620,100500,404217500,25450,25400,25450,25400,450
20230620,100400,392780550,25400,25400,25450,25400,620
20230620,100300,377008450,25450,25450,25450,25400,60
20230620,100200,375481650,25450,25250,25450,25250,1168
20230620,100100,345873000,25250,25100,25250,25100,433
20230620,100000,334940500,25250,25250,25250,25100,97
20230620,095900,332492150,25250,25200,25250,25200,89
20230620,095800,330247500,25250,25200,25250,25200,90
20230620,095700,327978600,25150,25150,25150,25150,100
20230620,095600,325463600,25200,25200,25250,25200,113
20230620,095500,322614800,25200,25200,25200,25200,90
20230620,095400,320346800,25200,25100,25200,25100,457
20230620,095300,308869400,25200,25200,25200,25200,90
20230620,095200,306601400,25200,25200,25200,25200,10
20230620,095100,306349400,25200,25150,25200,25150,160
20230620,095000,302317500,25200,25000,25200,25000,91
20230620,094900,300027150,25050,25200,25200,25050,140
20230620,094800,296505900,25200,25150,25200,25150,120
20230620,094700,293483300,25150,25150,25150,25150,121
20230620,094600,290440150,25150,25150,25150,25150,301
20230620,094500,282870000,25150,25050,25150,25050,107
20230620,094400,280181450,25100,24950,25100,24900,229
20230620,094300,274464050,25100,25100,25100,25100,90
20230620,094200,272205050,25000,25100,25100,25000,163
20230620,094100,268121050,25050,25000,25050,25000,145
20230620,094000,264494800,25150,25050,25150,25050,90
20230620,093900,262234700,24850,25050,25100,24850,100
20230620,093800,259725350,25100,25000,25100,25000,90
20230620,093700,257467450,25000,24950,25000,24950,205
20230620,093600,252345500,25000,25000,25000,25000,0
20230620,093500,252345500,25000,25000,25000,25000,90
20230620,093400,250095500,25000,25000,25100,25000,537
20230620,093300,236664200,25000,24850,25000,24850,90
20230620,093200,234419800,24850,24850,24850,24850,90
20230620,093100,232183300,24850,24800,24850,24800,90
20230620,093000,229950750,24800,24850,24850,24800,331
20230620,092900,221736450,24850,24800,24850,24800,348
20230620,092800,213089900,24800,24700,24800,24700,90
20230620,092700,210859050,24600,24750,24800,24600,142
20230620,092600,207348150,24800,24750,24800,24750,340
20230620,092500,198916550,24800,24750,24800,24750,60
20230620,092400,197430050,24800,24700,24800,24700,289
20230620,092300,190282850,24700,24750,24750,24700,92
20230620,092200,188005950,24750,24650,24750,24650,101
20230620,092100,185515300,24500,24400,24500,24400,2298
20230620,092000,129232750,24400,24400,24400,24400,94
20230620,091900,126939150,24500,24500,24500,24500,0
20230620,091800,126939150,24500,24400,24500,24400,71
20230620,091700,125206650,24500,24500,24500,24500,0
20230620,091600,125206650,24500,24500,24500,24500,450
20230620,091500,114181650,24450,24500,24500,24450,393
20230620,091400,104564300,24500,24500,24500,24500,300
20230620,091300,97214300,24500,24500,24500,24500,0
20230620,091200,97214300,24500,24550,24550,24500,1155
20230620,091100,68907900,24550,24550,24550,24550,20
20230620,091000,68416900,24550,24550,24550,24550,101
20230620,090900,65937350,24600,24700,24700,24600,246
20230620,090800,59877400,24700,24700,24700,24700,125
20230620,090700,56789900,24700,24800,24950,24700,371
20230620,090600,47599500,24800,24900,24950,24750,114
20230620,090500,44773450,24750,24750,24750,24750,0
20230620,090400,44773450,24750,24750,24750,24750,0
20230620,090300,44773450,24750,24700,24750,24700,580
20230620,090200,30437450,24600,24650,24650,24600,11
20230620,090100,30166350,24650,24700,24700,24650,496
20230620,090000,17932200,24700,24700,24700,24700,726