KissMeData/084850/min/candle-20230620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,204600,751574150,24100,24100,24100,24100,239
20230620,204500,751574150,24100,24100,24100,24100,0
20230620,204400,751574150,24100,24100,24100,24100,0
20230620,204300,751574150,24100,24100,24100,24100,0
20230620,204200,751574150,24100,24100,24100,24100,0
20230620,204100,751574150,24100,24100,24100,24100,0
20230620,204000,751574150,24100,24100,24100,24100,0
20230620,203900,751574150,24100,24100,24100,24100,0
20230620,203800,751574150,24100,24100,24100,24100,0
20230620,203700,751574150,24100,24100,24100,24100,0
20230620,203600,751574150,24100,24100,24100,24100,0
20230620,203500,751574150,24100,24100,24100,24100,0
20230620,203400,751574150,24100,24100,24100,24100,0
20230620,203300,751574150,24100,24100,24100,24100,0
20230620,203200,751574150,24100,24100,24100,24100,0
20230620,203100,751574150,24100,24100,24100,24100,0
20230620,203000,751574150,24100,24100,24100,24100,0
20230620,202900,751574150,24100,24100,24100,24100,0
20230620,202800,751574150,24100,24100,24100,24100,0
20230620,202700,751574150,24100,24100,24100,24100,0
20230620,202600,751574150,24100,24100,24100,24100,0
20230620,202500,751574150,24100,24100,24100,24100,0
20230620,202400,751574150,24100,24100,24100,24100,0
20230620,202300,751574150,24100,24100,24100,24100,0
20230620,202200,751574150,24100,24100,24100,24100,0
20230620,202100,751574150,24100,24100,24100,24100,0
20230620,202000,751574150,24100,24100,24100,24100,0
20230620,201900,751574150,24100,24100,24100,24100,0
20230620,201800,751574150,24100,24100,24100,24100,0
20230620,201700,751574150,24100,24100,24100,24100,0
20230620,201600,751574150,24100,24100,24100,24100,239
20230620,201500,751574150,24100,24100,24100,24100,0
20230620,201400,751574150,24100,24100,24100,24100,0
20230620,201300,751574150,24100,24100,24100,24100,0
20230620,201200,751574150,24100,24100,24100,24100,0
20230620,201100,751574150,24100,24100,24100,24100,0
20230620,201000,751574150,24100,24100,24100,24100,0
20230620,200900,751574150,24100,24100,24100,24100,0
20230620,200800,751574150,24100,24100,24100,24100,0
20230620,200700,751574150,24100,24100,24100,24100,0
20230620,200600,751574150,24100,24100,24100,24100,0
20230620,200500,751574150,24100,24100,24100,24100,0
20230620,200400,751574150,24100,24100,24100,24100,0
20230620,200300,751574150,24100,24100,24100,24100,0
20230620,200200,751574150,24100,24100,24100,24100,0
20230620,200100,751574150,24100,24100,24100,24100,0
20230620,200000,751574150,24100,24100,24100,24100,0
20230620,195900,751574150,24100,24100,24100,24100,0
20230620,195800,751574150,24100,24100,24100,24100,0
20230620,195700,751574150,24100,24100,24100,24100,0
20230620,195600,751574150,24100,24100,24100,24100,0
20230620,195500,751574150,24100,24100,24100,24100,0
20230620,195400,751574150,24100,24100,24100,24100,0
20230620,195300,751574150,24100,24100,24100,24100,0
20230620,195200,751574150,24100,24100,24100,24100,0
20230620,195100,751574150,24100,24100,24100,24100,0
20230620,195000,751574150,24100,24100,24100,24100,0
20230620,194900,751574150,24100,24100,24100,24100,0
20230620,194800,751574150,24100,24100,24100,24100,0
20230620,194700,751574150,24100,24100,24100,24100,0
20230620,194600,751574150,24100,24100,24100,24100,239
20230620,194500,751574150,24100,24100,24100,24100,0
20230620,194400,751574150,24100,24100,24100,24100,0
20230620,194300,751574150,24100,24100,24100,24100,0
20230620,194200,751574150,24100,24100,24100,24100,0
20230620,194100,751574150,24100,24100,24100,24100,0
20230620,194000,751574150,24100,24100,24100,24100,0
20230620,193900,751574150,24100,24100,24100,24100,0
20230620,193800,751574150,24100,24100,24100,24100,0
20230620,193700,751574150,24100,24100,24100,24100,0
20230620,193600,751574150,24100,24100,24100,24100,0
20230620,193500,751574150,24100,24100,24100,24100,0
20230620,193400,751574150,24100,24100,24100,24100,0
20230620,193300,751574150,24100,24100,24100,24100,0
20230620,193200,751574150,24100,24100,24100,24100,0
20230620,193100,751574150,24100,24100,24100,24100,0
20230620,193000,751574150,24100,24100,24100,24100,0
20230620,192900,751574150,24100,24100,24100,24100,0
20230620,192800,751574150,24100,24100,24100,24100,0
20230620,192700,751574150,24100,24100,24100,24100,0
20230620,192600,751574150,24100,24100,24100,24100,0
20230620,192500,751574150,24100,24100,24100,24100,0
20230620,192400,751574150,24100,24100,24100,24100,0
20230620,192300,751574150,24100,24100,24100,24100,0
20230620,192200,751574150,24100,24100,24100,24100,0
20230620,192100,751574150,24100,24100,24100,24100,0
20230620,192000,751574150,24100,24100,24100,24100,0
20230620,191900,751574150,24100,24100,24100,24100,0
20230620,191800,751574150,24100,24100,24100,24100,0
20230620,191700,751574150,24100,24100,24100,24100,0
20230620,191600,751574150,24100,24100,24100,24100,239
20230620,191500,751574150,24100,24100,24100,24100,0
20230620,191400,751574150,24100,24100,24100,24100,0
20230620,191300,751574150,24100,24100,24100,24100,0
20230620,191200,751574150,24100,24100,24100,24100,0
20230620,191100,751574150,24100,24100,24100,24100,0
20230620,191000,751574150,24100,24100,24100,24100,0
20230620,190900,751574150,24100,24100,24100,24100,0
20230620,190800,751574150,24100,24100,24100,24100,0
20230620,190700,751574150,24100,24100,24100,24100,0
20230620,190600,751574150,24100,24100,24100,24100,0
20230620,190500,751574150,24100,24100,24100,24100,0
20230620,190400,751574150,24100,24100,24100,24100,0
20230620,190300,751574150,24100,24100,24100,24100,0
20230620,190200,751574150,24100,24100,24100,24100,0
20230620,190100,751574150,24100,24100,24100,24100,0
20230620,190000,751574150,24100,24100,24100,24100,0
20230620,185900,751574150,24100,24100,24100,24100,0
20230620,185800,751574150,24100,24100,24100,24100,0
20230620,185700,751574150,24100,24100,24100,24100,0
20230620,185600,751574150,24100,24100,24100,24100,0
20230620,185500,751574150,24100,24100,24100,24100,0
20230620,185400,751574150,24100,24100,24100,24100,0
20230620,185300,751574150,24100,24100,24100,24100,0
20230620,185200,751574150,24100,24100,24100,24100,0
20230620,185100,751574150,24100,24100,24100,24100,0
20230620,185000,751574150,24100,24100,24100,24100,0
20230620,184900,751574150,24100,24100,24100,24100,0
20230620,184800,751574150,24100,24100,24100,24100,0
20230620,184700,751574150,24100,24100,24100,24100,0
20230620,184600,751574150,24100,24100,24100,24100,239
20230620,184500,751574150,24100,24100,24100,24100,0
20230620,184400,751574150,24100,24100,24100,24100,0
20230620,184300,751574150,24100,24100,24100,24100,0
20230620,184200,751574150,24100,24100,24100,24100,0
20230620,184100,751574150,24100,24100,24100,24100,0
20230620,184000,751574150,24100,24100,24100,24100,0
20230620,183900,751574150,24100,24100,24100,24100,0
20230620,183800,751574150,24100,24100,24100,24100,0
20230620,183700,751574150,24100,24100,24100,24100,0
20230620,183600,751574150,24100,24100,24100,24100,0
20230620,183500,751574150,24100,24100,24100,24100,0
20230620,183400,751574150,24100,24100,24100,24100,0
20230620,183300,751574150,24100,24100,24100,24100,0
20230620,183200,751574150,24100,24100,24100,24100,0
20230620,183100,751574150,24100,24100,24100,24100,0
20230620,183000,751574150,24100,24100,24100,24100,0
20230620,182900,751574150,24100,24100,24100,24100,0
20230620,182800,751574150,24100,24100,24100,24100,0
20230620,182700,751574150,24100,24100,24100,24100,0
20230620,182600,751574150,24100,24100,24100,24100,0
20230620,182500,751574150,24100,24100,24100,24100,0
20230620,182400,751574150,24100,24100,24100,24100,0
20230620,182300,751574150,24100,24100,24100,24100,0
20230620,182200,751574150,24100,24100,24100,24100,0
20230620,182100,751574150,24100,24100,24100,24100,0
20230620,182000,751574150,24100,24100,24100,24100,0
20230620,181900,751574150,24100,24100,24100,24100,0
20230620,181800,751574150,24100,24100,24100,24100,0
20230620,181700,751574150,24100,24100,24100,24100,0
20230620,181600,751574150,24100,24100,24100,24100,239
20230620,181500,751574150,24100,24100,24100,24100,0
20230620,181400,751574150,24100,24100,24100,24100,0
20230620,181300,751574150,24100,24100,24100,24100,0
20230620,181200,751574150,24100,24100,24100,24100,0
20230620,181100,751574150,24100,24100,24100,24100,0
20230620,181000,751574150,24100,24100,24100,24100,0
20230620,180900,751574150,24100,24100,24100,24100,0
20230620,180800,751574150,24100,24100,24100,24100,0
20230620,180700,751574150,24100,24100,24100,24100,0
20230620,180600,751574150,24100,24100,24100,24100,0
20230620,180500,751574150,24100,24100,24100,24100,0
20230620,180400,751574150,24100,24100,24100,24100,0
20230620,180300,751574150,24100,24100,24100,24100,0
20230620,180200,751574150,24100,24100,24100,24100,0
20230620,180100,751574150,24100,24100,24100,24100,0
20230620,180000,751574150,24100,24100,24100,24100,0
20230620,175900,751574150,24100,24100,24100,24100,0
20230620,175800,751574150,24100,24100,24100,24100,0
20230620,175700,751574150,24100,24100,24100,24100,0
20230620,175600,751574150,24100,24100,24100,24100,0
20230620,175500,751574150,24100,24100,24100,24100,0
20230620,175400,751574150,24100,24100,24100,24100,0
20230620,175300,751574150,24100,24100,24100,24100,0
20230620,175200,751574150,24100,24100,24100,24100,0
20230620,175100,751574150,24100,24100,24100,24100,0
20230620,175000,751574150,24100,24100,24100,24100,0
20230620,174900,751574150,24100,24100,24100,24100,0
20230620,174800,751574150,24100,24100,24100,24100,0
20230620,174700,751574150,24100,24100,24100,24100,0
20230620,174600,751574150,24100,24100,24100,24100,239
20230620,174500,751574150,24100,24100,24100,24100,0
20230620,174400,751574150,24100,24100,24100,24100,0
20230620,174300,751574150,24100,24100,24100,24100,0
20230620,174200,751574150,24100,24100,24100,24100,0
20230620,174100,751574150,24100,24100,24100,24100,0
20230620,174000,751574150,24100,24100,24100,24100,0
20230620,173900,751574150,24100,24100,24100,24100,0
20230620,173800,751574150,24100,24100,24100,24100,0
20230620,173700,751574150,24100,24100,24100,24100,0
20230620,173600,751574150,24100,24100,24100,24100,0
20230620,173500,751574150,24100,24100,24100,24100,0
20230620,173400,751574150,24100,24100,24100,24100,0
20230620,173300,751574150,24100,24100,24100,24100,0
20230620,173200,751574150,24100,24100,24100,24100,0
20230620,173100,751574150,24100,24100,24100,24100,0
20230620,173000,751574150,24100,24100,24100,24100,0
20230620,172900,751574150,24100,24100,24100,24100,0
20230620,172800,751574150,24100,24100,24100,24100,0
20230620,172700,751574150,24100,24100,24100,24100,0
20230620,172600,751574150,24100,24100,24100,24100,0
20230620,172500,751574150,24100,24100,24100,24100,0
20230620,172400,751574150,24100,24100,24100,24100,0
20230620,172300,751574150,24100,24100,24100,24100,0
20230620,172200,751574150,24100,24100,24100,24100,0
20230620,172100,751574150,24100,24100,24100,24100,0
20230620,172000,751574150,24100,24100,24100,24100,0
20230620,171900,751574150,24100,24100,24100,24100,0
20230620,171800,751574150,24100,24100,24100,24100,0
20230620,171700,751574150,24100,24100,24100,24100,0
20230620,171600,751574150,24100,24100,24100,24100,239
20230620,171500,751574150,24100,24100,24100,24100,0
20230620,171400,751574150,24100,24100,24100,24100,0
20230620,171300,751574150,24100,24100,24100,24100,0
20230620,171200,751574150,24100,24100,24100,24100,0
20230620,171100,751574150,24100,24100,24100,24100,0
20230620,171000,751574150,24100,24100,24100,24100,0
20230620,170900,751574150,24100,24100,24100,24100,0
20230620,170800,751574150,24100,24100,24100,24100,0
20230620,170700,751574150,24100,24100,24100,24100,0
20230620,170600,751574150,24100,24100,24100,24100,0
20230620,170500,751574150,24100,24100,24100,24100,0
20230620,170400,751574150,24100,24100,24100,24100,0
20230620,170300,751574150,24100,24100,24100,24100,0
20230620,170200,751574150,24100,24100,24100,24100,0
20230620,170100,751574150,24100,24100,24100,24100,0
20230620,170000,751574150,24100,24100,24100,24100,0
20230620,165900,751574150,24100,24100,24100,24100,0
20230620,165800,751574150,24100,24100,24100,24100,0
20230620,165700,751574150,24100,24100,24100,24100,0
20230620,165600,751574150,24100,24100,24100,24100,0
20230620,165500,751574150,24100,24100,24100,24100,0
20230620,165400,751574150,24100,24100,24100,24100,0
20230620,165300,751574150,24100,24100,24100,24100,0
20230620,165200,751574150,24100,24100,24100,24100,0
20230620,165100,751574150,24100,24100,24100,24100,0
20230620,165000,751574150,24100,24100,24100,24100,0
20230620,164900,751574150,24100,24100,24100,24100,0
20230620,164800,751574150,24100,24100,24100,24100,0
20230620,164700,751574150,24100,24100,24100,24100,0
20230620,164600,751574150,24100,24100,24100,24100,239
20230620,164500,751574150,24100,24100,24100,24100,0
20230620,164400,751574150,24100,24100,24100,24100,0
20230620,164300,751574150,24100,24100,24100,24100,0
20230620,164200,751574150,24100,24100,24100,24100,0
20230620,164100,751574150,24100,24100,24100,24100,0
20230620,164000,751574150,24100,24100,24100,24100,0
20230620,163900,751574150,24100,24100,24100,24100,0
20230620,163800,751574150,24100,24100,24100,24100,0
20230620,163700,751574150,24100,24100,24100,24100,0
20230620,163600,751574150,24100,24100,24100,24100,0
20230620,163500,751574150,24100,24100,24100,24100,0
20230620,163400,751574150,24100,24100,24100,24100,0
20230620,163300,751574150,24100,24100,24100,24100,0
20230620,163200,751574150,24100,24100,24100,24100,0
20230620,163100,751574150,24100,24100,24100,24100,0
20230620,163000,751574150,24100,24100,24100,24100,0
20230620,162900,751574150,24100,24100,24100,24100,0
20230620,162800,751574150,24100,24100,24100,24100,0
20230620,162700,751574150,24100,24100,24100,24100,0
20230620,162600,751574150,24100,24100,24100,24100,0
20230620,162500,751574150,24100,24100,24100,24100,0
20230620,162400,751574150,24100,24100,24100,24100,0
20230620,162300,751574150,24100,24100,24100,24100,0
20230620,162200,751574150,24100,24100,24100,24100,0
20230620,162100,751574150,24100,24100,24100,24100,0
20230620,162000,751574150,24100,24100,24100,24100,0
20230620,161900,751574150,24100,24100,24100,24100,0
20230620,161800,751574150,24100,24100,24100,24100,0
20230620,161700,751574150,24100,24100,24100,24100,0
20230620,161600,751574150,24100,24100,24100,24100,239
20230620,161500,751574150,24100,24100,24100,24100,0
20230620,161400,751574150,24100,24100,24100,24100,0
20230620,161300,751574150,24100,24100,24100,24100,0
20230620,161200,751574150,24100,24100,24100,24100,0
20230620,161100,751574150,24100,24100,24100,24100,0
20230620,161000,751574150,24100,24100,24100,24100,0
20230620,160900,751574150,24100,24100,24100,24100,0
20230620,160800,751574150,24100,24100,24100,24100,0
20230620,160700,751574150,24100,24100,24100,24100,0
20230620,160600,751574150,24100,24100,24100,24100,0
20230620,160500,751574150,24100,24100,24100,24100,0
20230620,160400,751574150,24100,24100,24100,24100,0
20230620,160300,751574150,24100,24100,24100,24100,0
20230620,160200,751574150,24100,24100,24100,24100,0
20230620,160100,751574150,24100,24100,24100,24100,0
20230620,160000,751574150,24100,24100,24100,24100,0
20230620,155900,751574150,24100,24100,24100,24100,0
20230620,155800,751574150,24100,24100,24100,24100,0
20230620,155700,751574150,24100,24100,24100,24100,0
20230620,155600,751574150,24100,24100,24100,24100,0
20230620,155500,751574150,24100,24100,24100,24100,0
20230620,155400,751574150,24100,24100,24100,24100,0
20230620,155300,751574150,24100,24100,24100,24100,0
20230620,155200,751574150,24100,24100,24100,24100,0
20230620,155100,751574150,24100,24100,24100,24100,0
20230620,155000,751574150,24100,24100,24100,24100,0
20230620,154900,751574150,24100,24100,24100,24100,0
20230620,154800,751574150,24100,24100,24100,24100,0
20230620,154700,751574150,24100,24100,24100,24100,0
20230620,154600,751574150,24100,24100,24100,24100,239
20230620,154500,751574150,24100,24100,24100,24100,0
20230620,154400,751574150,24100,24100,24100,24100,0
20230620,154300,751574150,24100,24100,24100,24100,0
20230620,154200,751574150,24100,24100,24100,24100,0
20230620,154100,751574150,24100,24100,24100,24100,0
20230620,154000,751574150,24100,24100,24100,24100,0
20230620,153900,751574150,24100,24100,24100,24100,0
20230620,153800,751574150,24100,24100,24100,24100,0
20230620,153700,751574150,24100,24100,24100,24100,0
20230620,153600,751574150,24100,24100,24100,24100,0
20230620,153500,751574150,24100,24100,24100,24100,0
20230620,153400,751574150,24100,24100,24100,24100,0
20230620,153300,751574150,24100,24100,24100,24100,0
20230620,153200,751574150,24100,24100,24100,24100,0
20230620,153100,751574150,24100,24100,24100,24100,0
20230620,153000,751574150,24100,24100,24100,24100,239
20230620,152900,745814250,24200,24200,24200,24200,0
20230620,152800,745814250,24200,24200,24200,24200,0
20230620,152700,745814250,24200,24200,24200,24200,0
20230620,152600,745814250,24200,24200,24200,24200,0
20230620,152500,745814250,24200,24200,24200,24200,0
20230620,152400,745814250,24200,24200,24200,24200,0
20230620,152300,745814250,24200,24200,24200,24200,0
20230620,152200,745814250,24200,24200,24200,24200,0
20230620,152100,745814250,24200,24200,24200,24200,0
20230620,152000,745814250,24200,24200,24200,24200,0
20230620,151900,745814250,24200,24100,24200,24100,27
20230620,151800,745162950,24200,24200,24200,24150,92
20230620,151700,742937600,24200,24200,24200,24200,0
20230620,151600,742937600,24200,24200,24200,24200,34
20230620,151500,742114800,24200,24200,24250,24200,253
20230620,151400,735990900,24200,24100,24200,24100,37
20230620,151300,735098700,24200,24200,24200,24100,16
20230620,151200,734712800,24200,24200,24200,24200,22
20230620,151100,734180400,24200,24200,24200,24200,26
20230620,151000,733551200,24200,24100,24250,24100,143
20230620,150900,730089700,24200,24100,24200,24100,114
20230620,150800,727340900,24200,24200,24200,24100,91
20230620,150700,725141400,24150,24200,24200,24150,78
20230620,150600,723256350,24150,24150,24150,24150,202
20230620,150500,718378050,24150,24150,24150,24150,116
20230620,150400,715576650,24200,24200,24200,24200,32
20230620,150300,714802250,24150,24150,24150,24150,21
20230620,150200,714295100,24150,24150,24150,24150,0
20230620,150100,714295100,24150,24000,24150,24000,206
20230620,150000,709328650,24150,24150,24200,24000,394
20230620,145900,699843000,24150,24150,24200,24000,970
20230620,145800,676406750,24150,24150,24150,24050,105
20230620,145700,673871500,24150,24150,24150,24150,3
20230620,145600,673799050,24150,24100,24150,24100,886
20230620,145500,652404350,24150,24150,24150,24100,208
20230620,145400,647384750,24150,24150,24150,24100,57
20230620,145300,646008850,24200,24100,24200,24100,36
20230620,145200,645140850,24150,24100,24150,24100,45
20230620,145100,644054900,24200,24200,24200,24200,0
20230620,145000,644054900,24200,24150,24200,24100,91
20230620,144900,641858500,24150,24150,24150,24150,114
20230620,144800,639105400,24150,24150,24150,24150,5
20230620,144700,638984650,24200,24200,24200,24200,0
20230620,144600,638984650,24200,24200,24200,24200,1
20230620,144500,638960450,24150,24150,24200,24150,108
20230620,144400,636351650,24150,24150,24200,24150,47
20230620,144300,635216550,24150,24200,24200,24150,225
20230620,144200,629771700,24150,24150,24150,24150,133
20230620,144100,626559750,24150,24150,24150,24150,12
20230620,144000,626269950,24150,24150,24150,24150,0
20230620,143900,626269950,24150,24100,24150,24100,97
20230620,143800,623928200,24200,24200,24200,24200,1
20230620,143700,623904000,24100,24100,24100,24100,5
20230620,143600,623783500,24150,24150,24150,24150,0
20230620,143500,623783500,24150,24100,24150,24100,5
20230620,143400,623662950,24150,24150,24150,24150,5
20230620,143300,623542200,24150,24100,24150,24100,3
20230620,143200,623469850,24100,24100,24100,24100,32
20230620,143100,622698650,24150,24100,24150,24050,355
20230620,143000,614129100,24150,24100,24200,24100,284
20230620,142900,607270950,24150,24100,24150,24100,155
20230620,142800,603528250,24150,24100,24150,24100,90
20230620,142700,601355200,24150,24150,24150,24150,0
20230620,142600,601355200,24150,24050,24150,24050,68
20230620,142500,599716850,24150,24100,24150,24100,37
20230620,142400,598823350,24150,24050,24150,24050,84
20230620,142300,596796600,24150,24150,24150,24150,2
20230620,142200,596748300,24150,24150,24150,24100,157
20230620,142100,592959150,24150,24200,24200,24050,108
20230620,142000,590357300,24150,24150,24150,24150,18
20230620,141900,589922600,24050,24100,24150,24050,150
20230620,141800,586308450,24150,24150,24150,24150,123
20230620,141700,583338000,24150,24150,24150,24150,633
20230620,141600,568051050,24100,24100,24100,24100,5
20230620,141500,567930550,24150,24050,24150,24050,96
20230620,141400,565617300,24050,24100,24100,24050,80
20230620,141300,563689550,24100,24100,24100,24100,155
20230620,141200,559954050,24100,24100,24150,24050,109
20230620,141100,557327900,24100,24100,24100,24100,0
20230620,141000,557327900,24100,24100,24100,24100,0
20230620,140900,557327900,24100,24100,24100,24100,6
20230620,140800,557183300,24100,24100,24100,24100,0
20230620,140700,557183300,24100,24100,24100,24100,2
20230620,140600,557135100,24100,24100,24100,24100,11
20230620,140500,556870000,24150,24150,24150,24150,1
20230620,140400,556845850,24100,24050,24100,24000,150
20230620,140300,553237700,24150,24100,24150,24050,202
20230620,140200,548371450,24100,24100,24150,24050,34
20230620,140100,547552600,24100,24100,24100,24100,1
20230620,140000,547528500,24100,24100,24100,24100,91
20230620,135900,545335400,24150,24150,24150,24000,127
20230620,135800,542275100,24050,24150,24150,24000,87
20230620,135700,540183450,24100,24100,24100,24100,3
20230620,135600,540111150,24150,24100,24150,24050,100
20230620,135500,537701750,24100,24100,24100,24100,0
20230620,135400,537701750,24100,24100,24100,24100,21
20230620,135300,537195650,24100,24000,24100,24000,255
20230620,135200,531052750,24100,24100,24150,23950,751
20230620,135100,512954800,24150,24000,24150,24000,1064
20230620,135000,487331650,24100,23950,24100,23900,1384
20230620,134900,454093400,24000,23950,24000,23850,33
20230620,134800,453304400,23950,23850,23950,23850,184
20230620,134700,448900750,23950,23950,23950,23950,0
20230620,134600,448900750,23950,23900,23950,23900,35
20230620,134500,448064100,23900,23900,23900,23900,154
20230620,134400,444383500,23850,23850,23850,23850,0
20230620,134300,444383500,23850,23850,23850,23850,0
20230620,134200,444383500,23850,23850,23850,23850,0
20230620,134100,444383500,23850,23850,23850,23850,0
20230620,134000,444383500,23850,23850,23850,23850,0
20230620,133900,444383500,23850,23850,23850,23850,0
20230620,133800,444383500,23850,23850,23850,23850,0
20230620,133700,444383500,23850,23850,23850,23850,0
20230620,133600,444383500,23850,23850,23850,23850,0
20230620,133500,444383500,23850,23850,23850,23850,0
20230620,133400,444383500,23850,23850,23850,23850,0
20230620,133300,444383500,23850,23850,23850,23850,0
20230620,133200,444383500,23850,23850,23850,23850,21
20230620,133100,443882650,23900,23900,23900,23900,0
20230620,133000,443882650,23900,23900,23900,23900,0
20230620,132900,443882650,23900,23900,23900,23900,1
20230620,132800,443858750,23850,23850,23850,23850,0
20230620,132700,443858750,23850,23850,23850,23850,10
20230620,132600,443620250,23900,23900,23900,23900,0
20230620,132500,443620250,23900,23900,23900,23900,0
20230620,132400,443620250,23900,23850,23900,23850,9
20230620,132300,443405500,23850,23850,23850,23850,1
20230620,132200,443381650,23850,23850,23850,23850,1
20230620,132100,443357800,23800,23800,23800,23800,0
20230620,132000,443357800,23800,23800,23800,23800,1
20230620,131900,443334000,23800,23800,23800,23800,0
20230620,131800,443334000,23800,23850,23850,23800,17
20230620,131700,442929350,23850,23850,23850,23850,0
20230620,131600,442929350,23850,23850,23850,23850,0
20230620,131500,442929350,23850,23850,23850,23850,0
20230620,131400,442929350,23850,23850,23850,23850,0
20230620,131300,442929350,23850,23850,23850,23850,1
20230620,131200,442905500,23850,23800,23850,23800,131
20230620,131100,439787200,23800,23800,23800,23800,0
20230620,131000,439787200,23800,23800,23800,23800,1
20230620,130900,439763400,23750,23750,23750,23750,0
20230620,130800,439763400,23750,23750,23750,23750,30
20230620,130700,439050900,23750,23750,23750,23750,0
20230620,130600,439050900,23750,23750,23750,23750,0
20230620,130500,439050900,23750,23750,23750,23750,0
20230620,130400,439050900,23750,23750,23750,23750,0
20230620,130300,439050900,23750,23750,23750,23750,0
20230620,130200,439050900,23750,23750,23750,23750,0
20230620,130100,439050900,23750,23750,23750,23750,0
20230620,130000,439050900,23750,23750,23750,23750,20
20230620,125900,438575900,23750,23750,23750,23750,30
20230620,125800,437863400,23750,23750,23750,23750,0
20230620,125700,437863400,23750,23750,23750,23750,0
20230620,125600,437863400,23750,23750,23750,23750,39
20230620,125500,436937150,23750,23750,23750,23750,1
20230620,125400,436913400,23750,23750,23750,23750,0
20230620,125300,436913400,23750,23800,23800,23750,50
20230620,125200,435723700,23800,23800,23800,23800,0
20230620,125100,435723700,23800,23800,23800,23800,58
20230620,125000,434343300,23800,23800,23800,23800,1
20230620,124900,434319500,23800,23800,23800,23800,0
20230620,124800,434319500,23800,23800,23800,23800,22
20230620,124700,433795900,23800,23800,23800,23800,0
20230620,124600,433795900,23800,23800,23800,23800,1
20230620,124500,433772100,23800,23800,23800,23800,0
20230620,124400,433772100,23800,23800,23800,23800,18
20230620,124300,433343700,23800,23800,23800,23800,50
20230620,124200,432153700,23800,23800,23800,23800,134
20230620,124100,428964500,23750,23750,23750,23750,0
20230620,124000,428964500,23750,23750,23750,23750,0
20230620,123900,428964500,23750,23750,23750,23750,7
20230620,123800,428798250,23750,23750,23750,23750,0
20230620,123700,428798250,23750,23750,23750,23750,0
20230620,123600,428798250,23750,23750,23800,23750,39
20230620,123500,427871700,23800,23800,23800,23800,0
20230620,123400,427871700,23800,23800,23800,23800,0
20230620,123300,427871700,23800,23800,23800,23800,0
20230620,123200,427871700,23800,23800,23800,23800,0
20230620,123100,427871700,23800,23800,23800,23800,112
20230620,123000,425206100,23800,23800,23800,23800,0
20230620,122900,425206100,23800,23800,23800,23800,0
20230620,122800,425206100,23800,23800,23800,23800,0
20230620,122700,425206100,23800,23800,23800,23800,0
20230620,122600,425206100,23800,23800,23800,23800,4
20230620,122500,425110900,23850,23850,23850,23850,0
20230620,122400,425110900,23850,23850,23850,23850,120
20230620,122300,422248900,23850,23850,23850,23850,0
20230620,122200,422248900,23850,23850,23850,23850,0
20230620,122100,422248900,23850,23850,23850,23850,0
20230620,122000,422248900,23850,23850,23850,23850,2
20230620,121900,422201200,23850,23850,23850,23850,0
20230620,121800,422201200,23850,23850,23850,23850,0
20230620,121700,422201200,23850,23850,23850,23850,1
20230620,121600,422177350,23850,23850,23850,23850,0
20230620,121500,422177350,23850,23850,23850,23850,0
20230620,121400,422177350,23850,23800,23850,23800,30
20230620,121300,421463100,23800,23800,23800,23800,6
20230620,121200,421320300,23800,23800,23800,23800,10
20230620,121100,421082300,23800,23750,23800,23750,3
20230620,121000,421011000,23750,23750,23750,23750,0
20230620,120900,421011000,23750,23750,23750,23750,186
20230620,120800,416593500,23750,23750,23750,23750,3
20230620,120700,416522250,23750,23750,23750,23750,4
20230620,120600,416427250,23750,23750,23750,23700,102
20230620,120500,414009750,23750,23750,23750,23750,1
20230620,120400,413986000,23750,23750,23750,23750,60
20230620,120300,412561000,23800,23800,23800,23800,0
20230620,120200,412561000,23800,23800,23800,23800,0
20230620,120100,412561000,23800,23800,23800,23800,0
20230620,120000,412561000,23800,23800,23800,23800,1
20230620,115900,412537200,23800,23800,23800,23800,0
20230620,115800,412537200,23800,23800,23800,23800,12
20230620,115700,412251600,23750,23750,23750,23750,0
20230620,115600,412251600,23750,23750,23750,23750,5
20230620,115500,412132850,23800,23750,23800,23750,19
20230620,115400,411680700,23800,23750,23800,23750,55
20230620,115300,410371950,23750,23750,23750,23750,10
20230620,115200,410134450,23800,23800,23800,23800,6
20230620,115100,409991650,23800,23800,23800,23800,10
20230620,115000,409753650,23850,23850,23850,23850,25
20230620,114900,409157400,23850,23850,23850,23850,103
20230620,114800,406700850,23800,23800,23800,23800,12
20230620,114700,406415250,23850,23800,23850,23800,101
20230620,114600,404006500,23800,23750,23800,23750,47
20230620,114500,402888400,23750,23750,23750,23750,0
20230620,114400,402888400,23750,23800,23800,23750,8
20230620,114300,402698100,23750,23750,23750,23750,13
20230620,114200,402389350,23700,23700,23750,23700,388
20230620,114100,393190100,23700,23750,23750,23700,13
20230620,114000,392881450,23700,23700,23700,23700,0
20230620,113900,392881450,23700,23700,23700,23700,10
20230620,113800,392644450,23850,23750,23850,23750,400
20230620,113700,383135700,23700,23700,23700,23700,50
20230620,113600,381950700,23750,23800,23800,23750,17
20230620,113500,381546700,23800,23750,24000,23750,536
20230620,113400,368741350,23750,23750,23750,23750,0
20230620,113300,368741350,23750,23750,23750,23750,16
20230620,113200,368361350,23750,23750,23750,23750,14
20230620,113100,368028850,23750,23700,23750,23700,353
20230620,113000,359660200,23750,23750,23750,23750,0
20230620,112900,359660200,23750,23700,23750,23700,177
20230620,112800,355465250,23700,23700,23700,23700,23
20230620,112700,354920150,23750,23750,23750,23750,112
20230620,112600,352260150,23800,23800,23800,23800,2
20230620,112500,352212550,23750,23800,23800,23750,351
20230620,112400,343873500,23800,23800,23800,23800,11
20230620,112300,343611700,23800,23800,23800,23800,0
20230620,112200,343611700,23800,23850,23850,23800,20
20230620,112100,343134800,24000,23850,24000,23850,95
20230620,112000,340865400,23850,23850,23850,23850,1
20230620,111900,340841550,23850,23850,23850,23850,2
20230620,111800,340793850,23800,23800,23800,23800,8
20230620,111700,340603450,23800,23800,23800,23800,68
20230620,111600,338985050,23800,23800,23800,23800,33
20230620,111500,338199650,23800,23800,23800,23800,5
20230620,111400,338080650,23800,23800,23800,23800,0
20230620,111300,338080650,23800,23800,23800,23800,1
20230620,111200,338056850,23800,23800,23800,23800,0
20230620,111100,338056850,23800,23800,23800,23800,0
20230620,111000,338056850,23800,23800,23800,23800,6
20230620,110900,337914050,23800,23800,23800,23800,0
20230620,110800,337914050,23800,23800,23800,23800,3
20230620,110700,337842650,23800,23800,23800,23800,0
20230620,110600,337842650,23800,23800,23800,23800,296
20230620,110500,330797850,23800,23800,23800,23800,51
20230620,110400,329584050,23750,23750,23750,23750,0
20230620,110300,329584050,23750,23800,23800,23750,279
20230620,110200,322944550,23850,23850,23850,23850,0
20230620,110100,322944550,23850,23850,23850,23850,10
20230620,110000,322706050,23850,23850,23850,23850,0
20230620,105900,322706050,23850,23850,23850,23850,0
20230620,105800,322706050,23850,23850,23850,23850,60
20230620,105700,321275050,23850,23850,23850,23850,0
20230620,105600,321275050,23850,23850,23850,23850,10
20230620,105500,321036550,23800,23800,23800,23800,28
20230620,105400,320370150,23800,23800,23800,23800,27
20230620,105300,319727550,23850,23850,23850,23850,192
20230620,105200,315148350,23850,23850,23850,23850,3
20230620,105100,315076800,23800,23800,23800,23800,0
20230620,105000,315076800,23800,23850,23850,23800,93
20230620,104900,312859100,23850,23850,23850,23850,0
20230620,104800,312859100,23850,23850,23850,23850,0
20230620,104700,312859100,23850,23850,23850,23850,125
20230620,104600,309877850,23850,23850,23850,23850,30
20230620,104500,309162350,23850,23850,23850,23850,0
20230620,104400,309162350,23850,23850,23850,23850,50
20230620,104300,307969850,23850,23850,23850,23850,60
20230620,104200,306538850,23850,23850,23850,23850,0
20230620,104100,306538850,23850,23850,23850,23850,0
20230620,104000,306538850,23850,23850,23850,23850,12
20230620,103900,306252650,23850,23850,23850,23850,0
20230620,103800,306252650,23850,23850,23850,23850,19
20230620,103700,305799500,23850,23850,23850,23850,25
20230620,103600,305203250,23850,23850,23850,23850,52
20230620,103500,303963050,23850,23850,23850,23850,0
20230620,103400,303963050,23850,23850,23850,23800,88
20230620,103300,301865400,23950,23950,23950,23950,5
20230620,103200,301745650,23950,23800,23950,23750,2005
20230620,103100,254020800,23900,23850,23900,23700,1792
20230620,103000,211479400,23750,23900,23950,23750,1415
20230620,102900,177758300,23950,23900,23950,23900,31
20230620,102800,177016850,24000,24000,24000,24000,0
20230620,102700,177016850,24000,24000,24000,24000,1
20230620,102600,176992850,23950,23950,23950,23950,0
20230620,102500,176992850,23950,23950,23950,23950,13
20230620,102400,176681500,24000,24000,24000,24000,0
20230620,102300,176681500,24000,24000,24000,24000,0
20230620,102200,176681500,24000,24000,24000,24000,1
20230620,102100,176657500,24000,24000,24000,24000,62
20230620,102000,175169500,24000,24000,24000,24000,21
20230620,101900,174665500,23950,23950,23950,23950,0
20230620,101800,174665500,23950,23950,23950,23950,0
20230620,101700,174665500,23950,23950,23950,23900,44
20230620,101600,173611750,23950,23950,23950,23950,0
20230620,101500,173611750,23950,23900,23950,23900,249
20230620,101400,167652300,23850,23850,23850,23850,1
20230620,101300,167628450,23950,23900,23950,23900,7
20230620,101200,167461100,23950,23950,23950,23800,412
20230620,101100,157622800,23950,24000,24000,23950,105
20230620,101000,155108000,23950,24000,24000,23950,21
20230620,100900,154604800,24000,24000,24000,24000,0
20230620,100800,154604800,24000,24000,24000,24000,41
20230620,100700,153620800,24000,24000,24000,24000,0
20230620,100600,153620800,24000,24000,24000,24000,11
20230620,100500,153356800,24000,24000,24000,24000,19
20230620,100400,152900800,24050,24050,24050,24050,11
20230620,100300,152636250,24050,24050,24050,24050,9
20230620,100200,152419800,24050,24050,24050,24050,21
20230620,100100,151914750,24050,24150,24150,24000,210
20230620,100000,146860850,24200,24200,24200,24200,2
20230620,095900,146812450,24150,24150,24150,24150,13
20230620,095800,146498500,24250,24250,24250,24250,0
20230620,095700,146498500,24250,24250,24250,24250,10
20230620,095600,146256000,24250,24250,24250,24250,4
20230620,095500,146159000,24300,24300,24300,24300,0
20230620,095400,146159000,24300,24300,24300,24300,1
20230620,095300,146134700,24300,24300,24300,24300,0
20230620,095200,146134700,24300,24300,24300,24300,664
20230620,095100,129999500,24300,24300,24300,24300,0
20230620,095000,129999500,24300,24300,24300,24300,3
20230620,094900,129926600,24300,24300,24300,24300,0
20230620,094800,129926600,24300,24300,24300,24300,1
20230620,094700,129902300,24300,24300,24300,24300,2
20230620,094600,129853700,24300,24300,24300,24300,0
20230620,094500,129853700,24300,24300,24300,24300,0
20230620,094400,129853700,24300,24150,24300,24150,113
20230620,094300,127121500,24150,24100,24150,24100,7
20230620,094200,126952700,24100,24100,24100,24100,0
20230620,094100,126952700,24100,24100,24100,24100,6
20230620,094000,126808100,24100,24150,24150,24100,12
20230620,093900,126518800,24100,24100,24100,24100,0
20230620,093800,126518800,24100,24100,24100,24100,1
20230620,093700,126494700,24050,24050,24100,24050,448
20230620,093600,115719350,24050,24050,24050,24050,0
20230620,093500,115719350,24050,24050,24050,24050,0
20230620,093400,115719350,24050,24050,24050,24050,0
20230620,093300,115719350,24050,24050,24050,24050,0
20230620,093200,115719350,24050,24050,24050,24050,2
20230620,093100,115671250,24000,24000,24000,24000,100
20230620,093000,113271250,24050,24100,24100,24050,6
20230620,092900,113126700,24100,24150,24150,24100,104
20230620,092800,110615150,24150,24150,24150,24150,2
20230620,092700,110566850,24200,24000,24200,24000,422
20230620,092600,100433450,23950,23950,23950,23950,13
20230620,092500,100122100,23950,23950,23950,23950,13
20230620,092400,99810750,23950,23900,23950,23900,168
20230620,092300,95787500,23900,23900,24000,23750,624
20230620,092200,80888900,23800,23950,23950,23700,1237
20230620,092100,51466400,24000,24050,24050,23950,1015
20230620,092000,27124500,24100,24100,24100,24100,0
20230620,091900,27124500,24100,24100,24100,24100,51
20230620,091800,25895400,24100,24100,24100,24100,3
20230620,091700,25823100,24100,24100,24150,24100,142
20230620,091600,22399650,24100,24200,24200,24100,27
20230620,091500,21747200,24200,24200,24200,24200,0
20230620,091400,21747200,24200,24200,24200,24200,8
20230620,091300,21553600,24200,24200,24200,24200,0
20230620,091200,21553600,24200,24200,24200,24200,0
20230620,091100,21553600,24200,24050,24200,24050,117
20230620,091000,18731600,24050,24100,24100,24050,141
20230620,090900,15340450,24150,24300,24300,24100,14
20230620,090800,15002000,24300,24150,24300,24050,30
20230620,090700,14277350,24100,24100,24100,24100,12
20230620,090600,13988150,24100,24100,24100,24100,49
20230620,090500,12807250,24100,24100,24100,24100,21
20230620,090400,12301150,24100,24050,24100,24050,145
20230620,090300,8808700,24050,24050,24150,24050,362
20230620,090200,96800,24200,24200,24200,24200,0
20230620,090100,96800,24200,24200,24200,24200,1
20230620,090000,72600,24200,24200,24200,24200,3