KissMeData/048410/min/candle-20230620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,195300,30587041150,31700,31700,31700,31700,8951
20230620,195200,30587041150,31700,31700,31700,31700,0
20230620,195100,30587041150,31700,31700,31700,31700,0
20230620,195000,30587041150,31700,31700,31700,31700,0
20230620,194900,30587041150,31700,31700,31700,31700,0
20230620,194800,30587041150,31700,31700,31700,31700,0
20230620,194700,30587041150,31700,31700,31700,31700,0
20230620,194600,30587041150,31700,31700,31700,31700,0
20230620,194500,30587041150,31700,31700,31700,31700,0
20230620,194400,30587041150,31700,31700,31700,31700,0
20230620,194300,30587041150,31700,31700,31700,31700,0
20230620,194200,30587041150,31700,31700,31700,31700,0
20230620,194100,30587041150,31700,31700,31700,31700,0
20230620,194000,30587041150,31700,31700,31700,31700,0
20230620,193900,30587041150,31700,31700,31700,31700,0
20230620,193800,30587041150,31700,31700,31700,31700,0
20230620,193700,30587041150,31700,31700,31700,31700,0
20230620,193600,30587041150,31700,31700,31700,31700,0
20230620,193500,30587041150,31700,31700,31700,31700,0
20230620,193400,30587041150,31700,31700,31700,31700,0
20230620,193300,30587041150,31700,31700,31700,31700,0
20230620,193200,30587041150,31700,31700,31700,31700,0
20230620,193100,30587041150,31700,31700,31700,31700,0
20230620,193000,30587041150,31700,31700,31700,31700,0
20230620,192900,30587041150,31700,31700,31700,31700,0
20230620,192800,30587041150,31700,31700,31700,31700,0
20230620,192700,30587041150,31700,31700,31700,31700,0
20230620,192600,30587041150,31700,31700,31700,31700,0
20230620,192500,30587041150,31700,31700,31700,31700,0
20230620,192400,30587041150,31700,31700,31700,31700,0
20230620,192300,30587041150,31700,31700,31700,31700,8951
20230620,192200,30587041150,31700,31700,31700,31700,0
20230620,192100,30587041150,31700,31700,31700,31700,0
20230620,192000,30587041150,31700,31700,31700,31700,0
20230620,191900,30587041150,31700,31700,31700,31700,0
20230620,191800,30587041150,31700,31700,31700,31700,0
20230620,191700,30587041150,31700,31700,31700,31700,0
20230620,191600,30587041150,31700,31700,31700,31700,0
20230620,191500,30587041150,31700,31700,31700,31700,0
20230620,191400,30587041150,31700,31700,31700,31700,0
20230620,191300,30587041150,31700,31700,31700,31700,0
20230620,191200,30587041150,31700,31700,31700,31700,0
20230620,191100,30587041150,31700,31700,31700,31700,0
20230620,191000,30587041150,31700,31700,31700,31700,0
20230620,190900,30587041150,31700,31700,31700,31700,0
20230620,190800,30587041150,31700,31700,31700,31700,0
20230620,190700,30587041150,31700,31700,31700,31700,0
20230620,190600,30587041150,31700,31700,31700,31700,0
20230620,190500,30587041150,31700,31700,31700,31700,0
20230620,190400,30587041150,31700,31700,31700,31700,0
20230620,190300,30587041150,31700,31700,31700,31700,0
20230620,190200,30587041150,31700,31700,31700,31700,0
20230620,190100,30587041150,31700,31700,31700,31700,0
20230620,190000,30587041150,31700,31700,31700,31700,0
20230620,185900,30587041150,31700,31700,31700,31700,0
20230620,185800,30587041150,31700,31700,31700,31700,0
20230620,185700,30587041150,31700,31700,31700,31700,0
20230620,185600,30587041150,31700,31700,31700,31700,0
20230620,185500,30587041150,31700,31700,31700,31700,0
20230620,185400,30587041150,31700,31700,31700,31700,0
20230620,185300,30587041150,31700,31700,31700,31700,8951
20230620,185200,30587041150,31700,31700,31700,31700,0
20230620,185100,30587041150,31700,31700,31700,31700,0
20230620,185000,30587041150,31700,31700,31700,31700,0
20230620,184900,30587041150,31700,31700,31700,31700,0
20230620,184800,30587041150,31700,31700,31700,31700,0
20230620,184700,30587041150,31700,31700,31700,31700,0
20230620,184600,30587041150,31700,31700,31700,31700,0
20230620,184500,30587041150,31700,31700,31700,31700,0
20230620,184400,30587041150,31700,31700,31700,31700,0
20230620,184300,30587041150,31700,31700,31700,31700,0
20230620,184200,30587041150,31700,31700,31700,31700,0
20230620,184100,30587041150,31700,31700,31700,31700,0
20230620,184000,30587041150,31700,31700,31700,31700,0
20230620,183900,30587041150,31700,31700,31700,31700,0
20230620,183800,30587041150,31700,31700,31700,31700,0
20230620,183700,30587041150,31700,31700,31700,31700,0
20230620,183600,30587041150,31700,31700,31700,31700,0
20230620,183500,30587041150,31700,31700,31700,31700,0
20230620,183400,30587041150,31700,31700,31700,31700,0
20230620,183300,30587041150,31700,31700,31700,31700,0
20230620,183200,30587041150,31700,31700,31700,31700,0
20230620,183100,30587041150,31700,31700,31700,31700,0
20230620,183000,30587041150,31700,31700,31700,31700,0
20230620,182900,30587041150,31700,31700,31700,31700,0
20230620,182800,30587041150,31700,31700,31700,31700,0
20230620,182700,30587041150,31700,31700,31700,31700,0
20230620,182600,30587041150,31700,31700,31700,31700,0
20230620,182500,30587041150,31700,31700,31700,31700,0
20230620,182400,30587041150,31700,31700,31700,31700,0
20230620,182300,30587041150,31700,31700,31700,31700,8951
20230620,182200,30587041150,31700,31700,31700,31700,0
20230620,182100,30587041150,31700,31700,31700,31700,0
20230620,182000,30587041150,31700,31700,31700,31700,0
20230620,181900,30587041150,31700,31700,31700,31700,0
20230620,181800,30587041150,31700,31700,31700,31700,0
20230620,181700,30587041150,31700,31700,31700,31700,0
20230620,181600,30587041150,31700,31700,31700,31700,0
20230620,181500,30587041150,31700,31700,31700,31700,0
20230620,181400,30587041150,31700,31700,31700,31700,0
20230620,181300,30587041150,31700,31700,31700,31700,0
20230620,181200,30587041150,31700,31700,31700,31700,0
20230620,181100,30587041150,31700,31700,31700,31700,0
20230620,181000,30587041150,31700,31700,31700,31700,0
20230620,180900,30587041150,31700,31700,31700,31700,0
20230620,180800,30587041150,31700,31700,31700,31700,0
20230620,180700,30587041150,31700,31700,31700,31700,0
20230620,180600,30587041150,31700,31700,31700,31700,0
20230620,180500,30587041150,31700,31700,31700,31700,0
20230620,180400,30587041150,31700,31700,31700,31700,0
20230620,180300,30587041150,31700,31700,31700,31700,0
20230620,180200,30587041150,31700,31700,31700,31700,0
20230620,180100,30587041150,31700,31700,31700,31700,0
20230620,180000,30587041150,31700,31700,31700,31700,0
20230620,175900,30587041150,31700,31700,31700,31700,0
20230620,175800,30587041150,31700,31700,31700,31700,0
20230620,175700,30587041150,31700,31700,31700,31700,0
20230620,175600,30587041150,31700,31700,31700,31700,0
20230620,175500,30587041150,31700,31700,31700,31700,0
20230620,175400,30587041150,31700,31700,31700,31700,0
20230620,175300,30587041150,31700,31700,31700,31700,8951
20230620,175200,30587041150,31700,31700,31700,31700,0
20230620,175100,30587041150,31700,31700,31700,31700,0
20230620,175000,30587041150,31700,31700,31700,31700,0
20230620,174900,30587041150,31700,31700,31700,31700,0
20230620,174800,30587041150,31700,31700,31700,31700,0
20230620,174700,30587041150,31700,31700,31700,31700,0
20230620,174600,30587041150,31700,31700,31700,31700,0
20230620,174500,30587041150,31700,31700,31700,31700,0
20230620,174400,30587041150,31700,31700,31700,31700,0
20230620,174300,30587041150,31700,31700,31700,31700,0
20230620,174200,30587041150,31700,31700,31700,31700,0
20230620,174100,30587041150,31700,31700,31700,31700,0
20230620,174000,30587041150,31700,31700,31700,31700,0
20230620,173900,30587041150,31700,31700,31700,31700,0
20230620,173800,30587041150,31700,31700,31700,31700,0
20230620,173700,30587041150,31700,31700,31700,31700,0
20230620,173600,30587041150,31700,31700,31700,31700,0
20230620,173500,30587041150,31700,31700,31700,31700,0
20230620,173400,30587041150,31700,31700,31700,31700,0
20230620,173300,30587041150,31700,31700,31700,31700,0
20230620,173200,30587041150,31700,31700,31700,31700,0
20230620,173100,30587041150,31700,31700,31700,31700,0
20230620,173000,30587041150,31700,31700,31700,31700,0
20230620,172900,30587041150,31700,31700,31700,31700,0
20230620,172800,30587041150,31700,31700,31700,31700,0
20230620,172700,30587041150,31700,31700,31700,31700,0
20230620,172600,30587041150,31700,31700,31700,31700,0
20230620,172500,30587041150,31700,31700,31700,31700,0
20230620,172400,30587041150,31700,31700,31700,31700,0
20230620,172300,30587041150,31700,31700,31700,31700,8951
20230620,172200,30587041150,31700,31700,31700,31700,0
20230620,172100,30587041150,31700,31700,31700,31700,0
20230620,172000,30587041150,31700,31700,31700,31700,0
20230620,171900,30587041150,31700,31700,31700,31700,0
20230620,171800,30587041150,31700,31700,31700,31700,0
20230620,171700,30587041150,31700,31700,31700,31700,0
20230620,171600,30587041150,31700,31700,31700,31700,0
20230620,171500,30587041150,31700,31700,31700,31700,0
20230620,171400,30587041150,31700,31700,31700,31700,0
20230620,171300,30587041150,31700,31700,31700,31700,0
20230620,171200,30587041150,31700,31700,31700,31700,0
20230620,171100,30587041150,31700,31700,31700,31700,0
20230620,171000,30587041150,31700,31700,31700,31700,0
20230620,170900,30587041150,31700,31700,31700,31700,0
20230620,170800,30587041150,31700,31700,31700,31700,0
20230620,170700,30587041150,31700,31700,31700,31700,0
20230620,170600,30587041150,31700,31700,31700,31700,0
20230620,170500,30587041150,31700,31700,31700,31700,0
20230620,170400,30587041150,31700,31700,31700,31700,0
20230620,170300,30587041150,31700,31700,31700,31700,0
20230620,170200,30587041150,31700,31700,31700,31700,0
20230620,170100,30587041150,31700,31700,31700,31700,0
20230620,170000,30587041150,31700,31700,31700,31700,0
20230620,165900,30587041150,31700,31700,31700,31700,0
20230620,165800,30587041150,31700,31700,31700,31700,0
20230620,165700,30587041150,31700,31700,31700,31700,0
20230620,165600,30587041150,31700,31700,31700,31700,0
20230620,165500,30587041150,31700,31700,31700,31700,0
20230620,165400,30587041150,31700,31700,31700,31700,0
20230620,165300,30587041150,31700,31700,31700,31700,8951
20230620,165200,30587041150,31700,31700,31700,31700,0
20230620,165100,30587041150,31700,31700,31700,31700,0
20230620,165000,30587041150,31700,31700,31700,31700,0
20230620,164900,30587041150,31700,31700,31700,31700,0
20230620,164800,30587041150,31700,31700,31700,31700,0
20230620,164700,30587041150,31700,31700,31700,31700,0
20230620,164600,30587041150,31700,31700,31700,31700,0
20230620,164500,30587041150,31700,31700,31700,31700,0
20230620,164400,30587041150,31700,31700,31700,31700,0
20230620,164300,30587041150,31700,31700,31700,31700,0
20230620,164200,30587041150,31700,31700,31700,31700,0
20230620,164100,30587041150,31700,31700,31700,31700,0
20230620,164000,30587041150,31700,31700,31700,31700,0
20230620,163900,30587041150,31700,31700,31700,31700,0
20230620,163800,30587041150,31700,31700,31700,31700,0
20230620,163700,30587041150,31700,31700,31700,31700,0
20230620,163600,30587041150,31700,31700,31700,31700,0
20230620,163500,30587041150,31700,31700,31700,31700,0
20230620,163400,30587041150,31700,31700,31700,31700,0
20230620,163300,30587041150,31700,31700,31700,31700,0
20230620,163200,30587041150,31700,31700,31700,31700,0
20230620,163100,30587041150,31700,31700,31700,31700,0
20230620,163000,30587041150,31700,31700,31700,31700,0
20230620,162900,30587041150,31700,31700,31700,31700,0
20230620,162800,30587041150,31700,31700,31700,31700,0
20230620,162700,30587041150,31700,31700,31700,31700,0
20230620,162600,30587041150,31700,31700,31700,31700,0
20230620,162500,30587041150,31700,31700,31700,31700,0
20230620,162400,30587041150,31700,31700,31700,31700,0
20230620,162300,30587041150,31700,31700,31700,31700,8951
20230620,162200,30587041150,31700,31700,31700,31700,0
20230620,162100,30587041150,31700,31700,31700,31700,0
20230620,162000,30587041150,31700,31700,31700,31700,0
20230620,161900,30587041150,31700,31700,31700,31700,0
20230620,161800,30587041150,31700,31700,31700,31700,0
20230620,161700,30587041150,31700,31700,31700,31700,0
20230620,161600,30587041150,31700,31700,31700,31700,0
20230620,161500,30587041150,31700,31700,31700,31700,0
20230620,161400,30587041150,31700,31700,31700,31700,0
20230620,161300,30587041150,31700,31700,31700,31700,0
20230620,161200,30587041150,31700,31700,31700,31700,0
20230620,161100,30587041150,31700,31700,31700,31700,0
20230620,161000,30587041150,31700,31700,31700,31700,0
20230620,160900,30587041150,31700,31700,31700,31700,0
20230620,160800,30587041150,31700,31700,31700,31700,0
20230620,160700,30587041150,31700,31700,31700,31700,0
20230620,160600,30587041150,31700,31700,31700,31700,0
20230620,160500,30587041150,31700,31700,31700,31700,0
20230620,160400,30587041150,31700,31700,31700,31700,0
20230620,160300,30587041150,31700,31700,31700,31700,0
20230620,160200,30587041150,31700,31700,31700,31700,0
20230620,160100,30587041150,31700,31700,31700,31700,0
20230620,160000,30587041150,31700,31700,31700,31700,0
20230620,155900,30587041150,31700,31700,31700,31700,0
20230620,155800,30587041150,31700,31700,31700,31700,0
20230620,155700,30587041150,31700,31700,31700,31700,0
20230620,155600,30587041150,31700,31700,31700,31700,0
20230620,155500,30587041150,31700,31700,31700,31700,0
20230620,155400,30587041150,31700,31700,31700,31700,0
20230620,155300,30587041150,31700,31700,31700,31700,8951
20230620,155200,30587041150,31700,31700,31700,31700,0
20230620,155100,30587041150,31700,31700,31700,31700,0
20230620,155000,30587041150,31700,31700,31700,31700,0
20230620,154900,30587041150,31700,31700,31700,31700,0
20230620,154800,30587041150,31700,31700,31700,31700,0
20230620,154700,30587041150,31700,31700,31700,31700,0
20230620,154600,30587041150,31700,31700,31700,31700,0
20230620,154500,30587041150,31700,31700,31700,31700,0
20230620,154400,30587041150,31700,31700,31700,31700,0
20230620,154300,30587041150,31700,31700,31700,31700,0
20230620,154200,30587041150,31700,31700,31700,31700,0
20230620,154100,30587041150,31700,31700,31700,31700,0
20230620,154000,30587041150,31700,31700,31700,31700,0
20230620,153900,30587041150,31700,31700,31700,31700,0
20230620,153800,30587041150,31700,31700,31700,31700,0
20230620,153700,30587041150,31700,31700,31700,31700,0
20230620,153600,30587041150,31700,31700,31700,31700,0
20230620,153500,30587041150,31700,31700,31700,31700,0
20230620,153400,30587041150,31700,31700,31700,31700,0
20230620,153300,30587041150,31700,31700,31700,31700,0
20230620,153200,30587041150,31700,31700,31700,31700,0
20230620,153100,30587041150,31700,31700,31700,31700,0
20230620,153000,30587041150,31700,31700,31700,31700,8951
20230620,152900,30303294450,31700,31700,31700,31700,0
20230620,152800,30303294450,31700,31700,31700,31700,0
20230620,152700,30303294450,31700,31700,31700,31700,0
20230620,152600,30303294450,31700,31700,31700,31700,0
20230620,152500,30303294450,31700,31700,31700,31700,0
20230620,152400,30303294450,31700,31700,31700,31700,0
20230620,152300,30303294450,31700,31700,31700,31700,0
20230620,152200,30303294450,31700,31700,31700,31700,0
20230620,152100,30303294450,31700,31700,31700,31700,0
20230620,152000,30303294450,31700,31700,31700,31700,0
20230620,151900,30303294450,31700,31700,31750,31700,2325
20230620,151800,30229534200,31700,31650,31750,31650,3179
20230620,151700,30128837050,31650,31550,31650,31500,4036
20230620,151600,30001370150,31550,31600,31600,31500,3748
20230620,151500,29883142100,31600,31550,31600,31550,3457
20230620,151400,29774059250,31550,31550,31550,31500,631
20230620,151300,29754172750,31550,31400,31550,31400,2757
20230620,151200,29667402550,31400,31400,31450,31350,3646
20230620,151100,29552937100,31450,31400,31450,31400,2458
20230620,151000,29475737850,31450,31500,31500,31400,2620
20230620,150900,29393391350,31450,31500,31500,31400,2270
20230620,150800,29322000350,31550,31500,31550,31400,4455
20230620,150700,29181796950,31500,31500,31500,31450,1874
20230620,150600,29122768500,31500,31500,31550,31450,2968
20230620,150500,29029287350,31500,31450,31500,31400,3508
20230620,150400,28918964650,31450,31550,31550,31450,4098
20230620,150300,28789916500,31500,31550,31550,31500,1390
20230620,150200,28746123250,31600,31550,31600,31500,3235
20230620,150100,28644075850,31550,31550,31600,31550,1031
20230620,150000,28611536300,31600,31700,31700,31550,5518
20230620,145900,28437162050,31700,31700,31700,31650,1492
20230620,145800,28389869900,31700,31600,31700,31600,2093
20230620,145700,28323630700,31600,31650,31650,31600,668
20230620,145600,28302502650,31600,31600,31650,31600,487
20230620,145500,28287098950,31650,31650,31650,31600,651
20230620,145400,28266506350,31600,31550,31650,31550,1233
20230620,145300,28227538250,31600,31600,31650,31550,1148
20230620,145200,28191275450,31600,31550,31600,31500,5716
20230620,145100,28010991850,31550,31650,31650,31550,1474
20230620,145000,27964410100,31600,31650,31700,31600,1388
20230620,144900,27920522600,31650,31700,31700,31600,6094
20230620,144800,27727631650,31650,31800,31800,31650,4488
20230620,144700,27585231550,31750,31750,31800,31750,186
20230620,144600,27579325900,31750,31800,31800,31750,641
20230620,144500,27558973550,31750,31800,31800,31750,1152
20230620,144400,27522396300,31800,31850,31850,31800,2305
20230620,144300,27449097250,31850,31850,31850,31800,214
20230620,144200,27442283800,31850,31800,31850,31800,700
20230620,144100,27420010250,31850,31850,31900,31850,2988
20230620,144000,27324768150,31900,31850,31900,31850,755
20230620,143900,27300720550,31900,31900,31900,31850,919
20230620,143800,27271433550,31900,31900,31900,31850,1044
20230620,143700,27238148200,31900,31950,31950,31900,34
20230620,143600,27237062150,31950,31800,32000,31800,4126
20230620,143500,27105450850,31800,31850,31850,31800,192
20230620,143400,27099341850,31850,31900,31900,31850,956
20230620,143300,27068892150,31900,31900,31900,31850,143
20230620,143200,27064336100,31850,31850,31850,31850,856
20230620,143100,27037072500,31850,31900,31900,31850,1383
20230620,143000,26993023250,31900,31900,31900,31850,121
20230620,142900,26989168400,31900,31900,31900,31900,2
20230620,142800,26989104600,31850,31900,31900,31850,202
20230620,142700,26982669300,31900,31850,31900,31850,612
20230620,142600,26963173250,31850,31850,31850,31850,742
20230620,142500,26939540550,31800,31750,31800,31750,1968
20230620,142400,26876963700,31750,31750,31800,31750,1034
20230620,142300,26844098200,31750,31700,31750,31700,474
20230620,142200,26829048850,31700,31750,31750,31700,290
20230620,142100,26819847250,31750,31700,31750,31700,864
20230620,142000,26792434800,31750,31700,31750,31650,2359
20230620,141900,26717639450,31750,31700,31750,31700,36
20230620,141800,26716497400,31750,31800,31800,31700,2782
20230620,141700,26628205450,31750,31750,31800,31750,420
20230620,141600,26614870400,31750,31750,31800,31750,504
20230620,141500,26598861900,31800,31750,31800,31750,84
20230620,141400,26596191500,31800,31800,31800,31750,83
20230620,141300,26593552250,31800,31800,31800,31800,90
20230620,141200,26590690250,31800,31850,31850,31800,860
20230620,141100,26563340150,31850,31850,31900,31850,648
20230620,141000,26542699250,31850,31800,31850,31800,425
20230620,140900,26529173750,31850,31850,31850,31850,395
20230620,140800,26516593000,31850,31850,31900,31850,395
20230620,140700,26504009800,31850,31950,31950,31850,566
20230620,140600,26485961850,31900,31900,31950,31900,870
20230620,140500,26458208550,31900,31850,31900,31800,947
20230620,140400,26428022600,31800,31800,31800,31750,1706
20230620,140300,26373795100,31800,31800,31900,31800,977
20230620,140200,26342663700,31800,31800,31800,31800,124
20230620,140100,26338720500,31800,31800,31850,31800,139
20230620,140000,26334300250,31800,31800,31850,31800,260
20230620,135900,26326032100,31800,31700,31800,31700,1548
20230620,135800,26276859000,31750,31750,31800,31700,1588
20230620,135700,26226467450,31750,31800,31800,31750,223
20230620,135600,26219376550,31850,31850,31900,31800,1829
20230620,135500,26161132300,31800,31800,31800,31800,310
20230620,135400,26151274300,31850,31850,31850,31800,284
20230620,135300,26142233900,31850,31900,31900,31850,1406
20230620,135200,26097417150,31900,31950,31950,31900,392
20230620,135100,26084910750,31900,31850,31950,31850,775
20230620,135000,26060189750,31850,31800,31900,31750,2072
20230620,134900,25994229250,31800,31650,31800,31650,3357
20230620,134800,25887843500,31600,31600,31650,31550,3239
20230620,134700,25785533250,31600,31800,31850,31600,4535
20230620,134600,25641809950,31800,31950,31950,31800,364
20230620,134500,25630228450,31950,31900,32000,31800,1045
20230620,134400,25596913450,31950,31950,31950,31900,215
20230620,134300,25590049400,32000,32000,32000,31800,255
20230620,134200,25581924450,32000,32000,32000,31800,1817
20230620,134100,25523963850,32000,32000,32000,32000,843
20230620,134000,25496987850,32000,32050,32050,31850,3509
20230620,133900,25384984450,32050,32050,32050,32000,471
20230620,133800,25369898900,32000,31950,32100,31900,4673
20230620,133700,25220564050,31950,32050,32050,31850,4103
20230620,133600,25089507800,32000,31950,32050,31950,2481
20230620,133500,25010098400,31900,31950,31950,31900,329
20230620,133400,24999603250,31900,31900,31950,31900,401
20230620,133300,24986806850,31900,31900,31950,31900,66
20230620,133200,24984699700,31950,31900,31950,31900,760
20230620,133100,24960417850,31950,31900,31950,31900,781
20230620,133000,24935469350,31900,31900,31900,31850,852
20230620,132900,24908294000,31950,31900,31950,31900,1001
20230620,132800,24876361300,31950,31950,31950,31900,883
20230620,132700,24848151100,31950,32000,32050,31950,4142
20230620,132600,24715673950,32050,32050,32050,32000,1082
20230620,132500,24681008150,32050,32050,32050,32050,1799
20230620,132400,24623350200,32050,32000,32050,32000,1446
20230620,132300,24577078100,32000,31900,32000,31900,1132
20230620,132200,24540936450,31900,31800,31900,31800,1146
20230620,132100,24504432100,31800,31850,31850,31800,388
20230620,132000,24492093600,31800,31800,31850,31800,526
20230620,131900,24475365550,31750,31800,31800,31750,961
20230620,131800,24444816300,31850,31800,31850,31750,862
20230620,131700,24417410550,31850,31850,31850,31800,345
20230620,131600,24406423800,31850,31850,31900,31850,1153
20230620,131500,24369694000,31850,31850,31850,31850,1396
20230620,131400,24325231400,31850,31850,31850,31800,1367
20230620,131300,24281717150,31850,31850,31850,31800,960
20230620,131200,24251186600,31850,31750,31850,31700,2867
20230620,131100,24160045700,31750,31700,31750,31700,646
20230620,131000,24139550550,31650,31700,31700,31650,45
20230620,130900,24138124150,31700,31650,31700,31650,1035
20230620,130800,24105315250,31700,31650,31700,31650,1030
20230620,130700,24072704150,31650,31600,31650,31600,1625
20230620,130600,24021339000,31600,31550,31600,31550,565
20230620,130500,24003489350,31550,31600,31600,31550,1178
20230620,130400,23966322600,31550,31550,31600,31550,1643
20230620,130300,23914478200,31600,31550,31600,31550,1276
20230620,130200,23874206600,31600,31550,31600,31550,844
20230620,130100,23847566700,31550,31550,31600,31550,417
20230620,130000,23834395300,31600,31600,31600,31550,156
20230620,125900,23829466700,31550,31600,31600,31550,174
20230620,125800,23823969050,31600,31500,31600,31500,1100
20230620,125700,23789263950,31550,31500,31550,31500,484
20230620,125600,23774013250,31500,31600,31600,31500,1211
20230620,125500,23735803950,31600,31550,31600,31550,166
20230620,125400,23730563800,31600,31600,31650,31550,834
20230620,125300,23704217850,31550,31600,31600,31550,123
20230620,125200,23700337050,31600,31600,31600,31500,969
20230620,125100,23669747850,31600,31600,31600,31550,1122
20230620,125000,23634294300,31550,31550,31600,31550,1092
20230620,124900,23599840250,31500,31500,31550,31500,300
20230620,124800,23590387300,31500,31500,31550,31500,2272
20230620,124700,23518817650,31500,31550,31550,31500,613
20230620,124600,23499483300,31550,31600,31600,31550,1308
20230620,124500,23458205400,31600,31550,31600,31550,447
20230620,124400,23444093150,31550,31550,31600,31550,220
20230620,124300,23437143600,31600,31600,31600,31550,1255
20230620,124200,23397531300,31600,31650,31650,31550,416
20230620,124100,23384390400,31650,31500,31650,31500,1607
20230620,124000,23333649400,31550,31550,31550,31500,138
20230620,123900,23329295650,31550,31550,31550,31550,309
20230620,123800,23319546700,31550,31600,31650,31550,574
20230620,123700,23301409700,31600,31600,31600,31550,533
20230620,123600,23284590350,31600,31400,31600,31400,1105
20230620,123500,23249820100,31400,31500,31500,31400,1829
20230620,123400,23192350000,31500,31500,31550,31450,4184
20230620,123300,23060734350,31500,31500,31500,31450,442
20230620,123200,23046812050,31500,31500,31550,31500,2093
20230620,123100,22980868950,31500,31500,31550,31500,568
20230620,123000,22962975550,31450,31450,31500,31400,1763
20230620,122900,22907531300,31450,31550,31550,31450,1683
20230620,122800,22854561950,31550,31600,31600,31500,1450
20230620,122700,22808851300,31600,31600,31600,31550,526
20230620,122600,22792242600,31550,31600,31600,31500,889
20230620,122500,22764193400,31550,31600,31600,31550,630
20230620,122400,22744316750,31600,31600,31650,31550,1109
20230620,122300,22709292950,31600,31700,31700,31600,763
20230620,122200,22685144450,31700,31700,31800,31700,1198
20230620,122100,22647136050,31700,31650,31700,31650,1491
20230620,122000,22599898550,31650,31550,31650,31500,6803
20230620,121900,22385359000,31550,31600,31650,31500,7430
20230620,121800,22151156500,31600,31800,31800,31600,4799
20230620,121700,21999228550,31800,31850,31850,31750,6630
20230620,121600,21788596200,31850,31850,31850,31800,445
20230620,121500,21774432200,31850,31800,31850,31800,516
20230620,121400,21758015150,31850,31800,31850,31800,279
20230620,121300,21749142700,31850,31850,31850,31800,1172
20230620,121200,21711861150,31850,31850,31850,31800,250
20230620,121100,21703903350,31850,31850,31850,31800,248
20230620,121000,21696016500,31850,31800,31850,31800,404
20230620,120900,21683169200,31800,31800,31850,31800,2588
20230620,120800,21600870050,31800,31850,31850,31800,160
20230620,120700,21595778150,31850,31850,31850,31800,1091
20230620,120600,21561081350,31850,31900,31900,31800,3426
20230620,120500,21451972900,31900,31900,31950,31850,864
20230620,120400,21424399000,31950,31900,31950,31850,683
20230620,120300,21402618550,31850,31950,31950,31850,1485
20230620,120200,21355239750,32000,31950,32000,31900,737
20230620,120100,21331693450,31950,31900,31950,31900,1031
20230620,120000,21298777650,31900,31900,31950,31900,512
20230620,115900,21282431650,31900,31900,31900,31900,410
20230620,115800,21269352650,31900,31900,31950,31900,673
20230620,115700,21247882950,31950,31950,31950,31900,1106
20230620,115600,21212576750,31900,31900,31950,31900,592
20230620,115500,21193666650,31950,31950,31950,31900,535
20230620,115400,21176593650,31950,32000,32000,31950,2737
20230620,115300,21089076100,32000,32000,32050,32000,370
20230620,115200,21077227600,32050,32000,32050,32000,323
20230620,115100,21066891500,32000,32100,32100,31950,1971
20230620,115000,21003787800,32050,32050,32100,32050,646
20230620,114900,20983083400,32050,32100,32100,32050,325
20230620,114800,20972651150,32100,32050,32100,32050,349
20230620,114700,20961454200,32050,32050,32050,32050,237
20230620,114600,20953858350,32050,32150,32150,32050,666
20230620,114500,20932503450,32150,32100,32150,32100,697
20230620,114400,20910129650,32100,32050,32100,32050,577
20230620,114300,20891618300,32100,32050,32100,32050,1884
20230620,114200,20831231800,32050,32100,32100,32050,141
20230620,114100,20826707050,32100,32050,32100,32050,158
20230620,114000,20821639850,32050,32200,32200,32050,2656
20230620,113900,20736314100,32250,32250,32250,32200,739
20230620,113800,20712516200,32200,32250,32250,32200,486
20230620,113700,20696853550,32300,32200,32300,32200,1028
20230620,113600,20663683700,32250,32250,32250,32250,212
20230620,113500,20656846700,32250,32250,32250,32200,599
20230620,113400,20637534050,32250,32250,32300,32250,219
20230620,113300,20630466100,32250,32250,32300,32250,166
20230620,113200,20625109850,32300,32250,32300,32200,1594
20230620,113100,20573718900,32250,32200,32250,32150,1015
20230620,113000,20541015500,32150,32200,32200,32100,1812
20230620,112900,20482724100,32200,32300,32300,32200,1659
20230620,112800,20429226850,32250,32250,32300,32250,573
20230620,112700,20410727100,32300,32350,32400,32250,1846
20230620,112600,20351132350,32400,32400,32500,32350,7543
20230620,112500,20106480800,32400,32450,32450,32350,1823
20230620,112400,20047414000,32450,32350,32450,32350,2910
20230620,112300,19953055300,32400,32350,32400,32350,2543
20230620,112200,19870724000,32300,32300,32350,32300,1872
20230620,112100,19810239850,32300,32350,32350,32300,304
20230620,112000,19800420400,32350,32350,32350,32300,312
20230620,111900,19790338400,32300,32350,32350,32300,137
20230620,111800,19785911650,32350,32350,32400,32350,1648
20230620,111700,19732590900,32350,32400,32400,32350,1228
20230620,111600,19692821400,32400,32400,32400,32350,1574
20230620,111500,19641826800,32350,32400,32400,32350,1103
20230620,111400,19606097800,32400,32350,32400,32300,4967
20230620,111300,19445284950,32300,32250,32300,32250,2428
20230620,111200,19366924700,32250,32150,32250,32150,977
20230620,111100,19335474100,32150,32150,32150,32150,30
20230620,111000,19334509600,32150,32150,32200,32150,400
20230620,110900,19321641850,32150,32050,32150,32000,705
20230620,110800,19298992750,32100,32000,32150,32000,2658
20230620,110700,19213842150,32000,32000,32000,32000,198
20230620,110600,19207506150,32000,32000,32050,32000,209
20230620,110500,19200818000,32000,32000,32050,32000,498
20230620,110400,19184881900,32050,32050,32050,32000,144
20230620,110300,19180267350,32050,32050,32050,32050,266
20230620,110200,19171742050,32050,32000,32050,32000,614
20230620,110100,19152091500,32050,32050,32100,32050,406
20230620,110000,19139079100,32100,32100,32150,32100,446
20230620,105900,19124762250,32100,32100,32150,32100,646
20230620,105800,19104025600,32100,32100,32100,32100,159
20230620,105700,19098921700,32100,32050,32100,32050,1125
20230620,105600,19062832200,32100,32150,32150,32050,2386
20230620,105500,18986321800,32150,32200,32200,32150,1506
20230620,105400,18937865150,32250,32200,32250,32200,509
20230620,105300,18921471950,32250,32150,32300,32150,1877
20230620,105200,18861004950,32150,32150,32200,32150,598
20230620,105100,18841779150,32150,32100,32200,32100,919
20230620,105000,18812235050,32100,32050,32100,32050,877
20230620,104900,18784096050,32100,32100,32100,32100,231
20230620,104800,18776680950,32100,32100,32150,32100,1380
20230620,104700,18732376900,32100,32100,32100,32050,1366
20230620,104600,18688543850,32100,32200,32200,32100,959
20230620,104500,18657709850,32200,32100,32200,32050,3102
20230620,104400,18558026200,32100,32050,32150,32050,1420
20230620,104300,18512441000,32050,32000,32100,32000,1104
20230620,104200,18477068800,31950,31850,31950,31800,5272
20230620,104100,18309213350,31850,31950,31950,31800,2772
20230620,104000,18220909350,31900,31950,32000,31900,1767
20230620,103900,18164517850,32000,31950,32000,31950,528
20230620,103800,18147636150,31950,31950,32000,31950,545
20230620,103700,18130223250,32000,31950,32000,31950,1325
20230620,103600,18087864250,32000,32000,32000,31950,556
20230620,103500,18070089650,32000,32100,32100,32000,534
20230620,103400,18052999050,32100,32050,32100,32050,804
20230620,103300,18027230000,32050,32050,32050,32000,171
20230620,103200,18021754600,32050,31950,32050,31950,1292
20230620,103100,17980406500,31950,31950,31950,31950,562
20230620,103000,17962450600,32000,31900,32000,31900,1335
20230620,102900,17919835000,31900,31900,31950,31900,969
20230620,102800,17888912000,31950,31950,31950,31900,3231
20230620,102700,17785795100,31950,32000,32000,31950,2093
20230620,102600,17718923650,31950,31950,32000,31950,578
20230620,102500,17700455050,31950,32050,32050,31950,5210
20230620,102400,17533617000,32100,32100,32100,32050,402
20230620,102300,17520732700,32100,32050,32100,32000,1939
20230620,102200,17458597250,32050,32050,32050,32000,985
20230620,102100,17427029000,32000,32050,32100,32000,1569
20230620,102000,17376764250,32050,32050,32100,32050,723
20230620,101900,17353591850,32050,32100,32150,32050,1817
20230620,101800,17295264600,32100,32150,32150,32100,1190
20230620,101700,17257012450,32150,32150,32200,32150,857
20230620,101600,17229459600,32150,32200,32200,32150,451
20230620,101500,17214959900,32150,32250,32250,32150,1083
20230620,101400,17180089750,32250,32250,32300,32200,903
20230620,101300,17150968550,32250,32300,32300,32250,457
20230620,101200,17136226350,32250,32300,32350,32250,2069
20230620,101100,17069450000,32350,32300,32350,32300,1311
20230620,101000,17027082950,32300,32300,32350,32250,1740
20230620,100900,16970841000,32300,32400,32400,32250,3715
20230620,100800,16850716900,32400,32450,32500,32350,4850
20230620,100700,16693524550,32450,32400,32500,32350,12248
20230620,100600,16295863500,32450,32400,32450,32350,3355
20230620,100500,16187120250,32400,32350,32450,32300,4827
20230620,100400,16030809150,32350,32400,32400,32350,1512
20230620,100300,15981865650,32400,32400,32400,32300,2165
20230620,100200,15911856050,32400,32400,32400,32300,2073
20230620,100100,15844787800,32400,32400,32450,32350,5063
20230620,100000,15680636100,32450,32250,32500,32200,10334
20230620,095900,15346199850,32200,32150,32250,32150,4613
20230620,095800,15197715300,32200,32200,32200,32150,976
20230620,095700,15166331350,32150,32250,32250,32150,420
20230620,095600,15152808200,32250,32200,32250,32150,891
20230620,095500,15124104850,32200,32200,32200,32200,419
20230620,095400,15110613050,32200,32150,32200,32100,2340
20230620,095300,15035408350,32200,32250,32250,32150,2623
20230620,095200,14950904100,32250,32200,32250,32200,1587
20230620,095100,14899739550,32150,32050,32200,32000,2184
20230620,095000,14829728850,32050,32000,32050,31950,309
20230620,094900,14819838700,32000,32000,32000,31950,942
20230620,094800,14789707600,32000,31950,32000,31900,1444
20230620,094700,14743587400,31950,31950,32000,31900,1096
20230620,094600,14708576650,31950,32100,32100,31950,4945
20230620,094500,14550228350,32100,31950,32100,31950,2755
20230620,094400,14462101750,31950,32100,32100,31950,2759
20230620,094300,14373833600,32100,32250,32250,32050,3053
20230620,094200,14275699750,32200,32400,32400,32200,4068
20230620,094100,14144295000,32400,32450,32450,32300,4363
20230620,094000,14002946150,32400,32350,32450,32300,5473
20230620,093900,13825796250,32350,32100,32350,32100,6841
20230620,093800,13605245250,32000,31950,32100,31850,7348
20230620,093700,13370275300,31950,31950,32000,31950,3057
20230620,093600,13272571650,31950,32000,32050,31950,2360
20230620,093500,13197055350,31950,32000,32050,31950,1241
20230620,093400,13157354300,32050,32000,32050,31850,6552
20230620,093300,12948051350,32000,32150,32150,32000,5863
20230620,093200,12760029350,32150,32150,32200,32100,2091
20230620,093100,12692796150,32150,32150,32200,32100,2711
20230620,093000,12605634800,32150,32050,32150,32000,3851
20230620,092900,12482089750,32050,31950,32050,31950,2265
20230620,092800,12409629850,32050,32150,32200,31950,6842
20230620,092700,12190611350,32150,32150,32200,32100,3320
20230620,092600,12083902650,32200,32150,32200,32050,7534
20230620,092500,11841901000,32200,32300,32500,32150,20908
20230620,092400,11165176700,32300,32050,32300,32000,11175
20230620,092300,10805517800,32050,31750,32050,31750,5521
20230620,092200,10629526850,31750,31800,31850,31650,2296
20230620,092100,10556584550,31850,31600,31850,31600,9516
20230620,092000,10254828600,31650,32100,32100,31600,11748
20230620,091900,9880546150,32100,31950,32150,31900,17037
20230620,091800,9335026350,31950,31750,31950,31700,7198
20230620,091700,9105964400,31750,31600,31750,31600,5583
20230620,091600,8929118250,31600,31450,31600,31400,5069
20230620,091500,8769488150,31450,31300,31500,31250,5819
20230620,091400,8586915800,31250,31150,31300,31000,8864
20230620,091300,8310482050,31150,31250,31300,31150,4813
20230620,091200,8160019200,31250,31100,31500,31000,12798
20230620,091100,7760644650,31100,31100,31150,30900,8833
20230620,091000,7486579250,31100,30750,31300,30700,11250
20230620,090900,7136652750,30700,30500,30850,30500,9574
20230620,090800,6842942000,30600,30500,30650,30200,39244
20230620,090700,5653681050,30450,30400,30650,30300,29974
20230620,090600,4740087900,30600,31200,31250,30250,52330
20230620,090500,3133190050,31200,31150,31350,31150,5022
20230620,090400,2976370650,31100,31150,31200,31050,11334
20230620,090300,2623772750,31150,31400,31400,31100,10016
20230620,090200,2310958050,31400,31500,31950,31250,12418
20230620,090100,1919505750,31400,31200,31450,31100,22253
20230620,090000,1223697350,31350,31500,31550,30900,39022