KissMeData/020000/min/candle-20230620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,201900,600185350,23900,23900,23900,23900,1295
20230620,201800,600185350,23900,23900,23900,23900,0
20230620,201700,600185350,23900,23900,23900,23900,0
20230620,201600,600185350,23900,23900,23900,23900,0
20230620,201500,600185350,23900,23900,23900,23900,0
20230620,201400,600185350,23900,23900,23900,23900,0
20230620,201300,600185350,23900,23900,23900,23900,0
20230620,201200,600185350,23900,23900,23900,23900,0
20230620,201100,600185350,23900,23900,23900,23900,0
20230620,201000,600185350,23900,23900,23900,23900,0
20230620,200900,600185350,23900,23900,23900,23900,0
20230620,200800,600185350,23900,23900,23900,23900,0
20230620,200700,600185350,23900,23900,23900,23900,0
20230620,200600,600185350,23900,23900,23900,23900,0
20230620,200500,600185350,23900,23900,23900,23900,0
20230620,200400,600185350,23900,23900,23900,23900,0
20230620,200300,600185350,23900,23900,23900,23900,0
20230620,200200,600185350,23900,23900,23900,23900,0
20230620,200100,600185350,23900,23900,23900,23900,0
20230620,200000,600185350,23900,23900,23900,23900,0
20230620,195900,600185350,23900,23900,23900,23900,0
20230620,195800,600185350,23900,23900,23900,23900,0
20230620,195700,600185350,23900,23900,23900,23900,0
20230620,195600,600185350,23900,23900,23900,23900,0
20230620,195500,600185350,23900,23900,23900,23900,0
20230620,195400,600185350,23900,23900,23900,23900,0
20230620,195300,600185350,23900,23900,23900,23900,0
20230620,195200,600185350,23900,23900,23900,23900,0
20230620,195100,600185350,23900,23900,23900,23900,0
20230620,195000,600185350,23900,23900,23900,23900,0
20230620,194900,600185350,23900,23900,23900,23900,1295
20230620,194800,600185350,23900,23900,23900,23900,0
20230620,194700,600185350,23900,23900,23900,23900,0
20230620,194600,600185350,23900,23900,23900,23900,0
20230620,194500,600185350,23900,23900,23900,23900,0
20230620,194400,600185350,23900,23900,23900,23900,0
20230620,194300,600185350,23900,23900,23900,23900,0
20230620,194200,600185350,23900,23900,23900,23900,0
20230620,194100,600185350,23900,23900,23900,23900,0
20230620,194000,600185350,23900,23900,23900,23900,0
20230620,193900,600185350,23900,23900,23900,23900,0
20230620,193800,600185350,23900,23900,23900,23900,0
20230620,193700,600185350,23900,23900,23900,23900,0
20230620,193600,600185350,23900,23900,23900,23900,0
20230620,193500,600185350,23900,23900,23900,23900,0
20230620,193400,600185350,23900,23900,23900,23900,0
20230620,193300,600185350,23900,23900,23900,23900,0
20230620,193200,600185350,23900,23900,23900,23900,0
20230620,193100,600185350,23900,23900,23900,23900,0
20230620,193000,600185350,23900,23900,23900,23900,0
20230620,192900,600185350,23900,23900,23900,23900,0
20230620,192800,600185350,23900,23900,23900,23900,0
20230620,192700,600185350,23900,23900,23900,23900,0
20230620,192600,600185350,23900,23900,23900,23900,0
20230620,192500,600185350,23900,23900,23900,23900,0
20230620,192400,600185350,23900,23900,23900,23900,0
20230620,192300,600185350,23900,23900,23900,23900,0
20230620,192200,600185350,23900,23900,23900,23900,0
20230620,192100,600185350,23900,23900,23900,23900,0
20230620,192000,600185350,23900,23900,23900,23900,0
20230620,191900,600185350,23900,23900,23900,23900,1295
20230620,191800,600185350,23900,23900,23900,23900,0
20230620,191700,600185350,23900,23900,23900,23900,0
20230620,191600,600185350,23900,23900,23900,23900,0
20230620,191500,600185350,23900,23900,23900,23900,0
20230620,191400,600185350,23900,23900,23900,23900,0
20230620,191300,600185350,23900,23900,23900,23900,0
20230620,191200,600185350,23900,23900,23900,23900,0
20230620,191100,600185350,23900,23900,23900,23900,0
20230620,191000,600185350,23900,23900,23900,23900,0
20230620,190900,600185350,23900,23900,23900,23900,0
20230620,190800,600185350,23900,23900,23900,23900,0
20230620,190700,600185350,23900,23900,23900,23900,0
20230620,190600,600185350,23900,23900,23900,23900,0
20230620,190500,600185350,23900,23900,23900,23900,0
20230620,190400,600185350,23900,23900,23900,23900,0
20230620,190300,600185350,23900,23900,23900,23900,0
20230620,190200,600185350,23900,23900,23900,23900,0
20230620,190100,600185350,23900,23900,23900,23900,0
20230620,190000,600185350,23900,23900,23900,23900,0
20230620,185900,600185350,23900,23900,23900,23900,0
20230620,185800,600185350,23900,23900,23900,23900,0
20230620,185700,600185350,23900,23900,23900,23900,0
20230620,185600,600185350,23900,23900,23900,23900,0
20230620,185500,600185350,23900,23900,23900,23900,0
20230620,185400,600185350,23900,23900,23900,23900,0
20230620,185300,600185350,23900,23900,23900,23900,0
20230620,185200,600185350,23900,23900,23900,23900,0
20230620,185100,600185350,23900,23900,23900,23900,0
20230620,185000,600185350,23900,23900,23900,23900,0
20230620,184900,600185350,23900,23900,23900,23900,1295
20230620,184800,600185350,23900,23900,23900,23900,0
20230620,184700,600185350,23900,23900,23900,23900,0
20230620,184600,600185350,23900,23900,23900,23900,0
20230620,184500,600185350,23900,23900,23900,23900,0
20230620,184400,600185350,23900,23900,23900,23900,0
20230620,184300,600185350,23900,23900,23900,23900,0
20230620,184200,600185350,23900,23900,23900,23900,0
20230620,184100,600185350,23900,23900,23900,23900,0
20230620,184000,600185350,23900,23900,23900,23900,0
20230620,183900,600185350,23900,23900,23900,23900,0
20230620,183800,600185350,23900,23900,23900,23900,0
20230620,183700,600185350,23900,23900,23900,23900,0
20230620,183600,600185350,23900,23900,23900,23900,0
20230620,183500,600185350,23900,23900,23900,23900,0
20230620,183400,600185350,23900,23900,23900,23900,0
20230620,183300,600185350,23900,23900,23900,23900,0
20230620,183200,600185350,23900,23900,23900,23900,0
20230620,183100,600185350,23900,23900,23900,23900,0
20230620,183000,600185350,23900,23900,23900,23900,0
20230620,182900,600185350,23900,23900,23900,23900,0
20230620,182800,600185350,23900,23900,23900,23900,0
20230620,182700,600185350,23900,23900,23900,23900,0
20230620,182600,600185350,23900,23900,23900,23900,0
20230620,182500,600185350,23900,23900,23900,23900,0
20230620,182400,600185350,23900,23900,23900,23900,0
20230620,182300,600185350,23900,23900,23900,23900,0
20230620,182200,600185350,23900,23900,23900,23900,0
20230620,182100,600185350,23900,23900,23900,23900,0
20230620,182000,600185350,23900,23900,23900,23900,0
20230620,181900,600185350,23900,23900,23900,23900,1295
20230620,181800,600185350,23900,23900,23900,23900,0
20230620,181700,600185350,23900,23900,23900,23900,0
20230620,181600,600185350,23900,23900,23900,23900,0
20230620,181500,600185350,23900,23900,23900,23900,0
20230620,181400,600185350,23900,23900,23900,23900,0
20230620,181300,600185350,23900,23900,23900,23900,0
20230620,181200,600185350,23900,23900,23900,23900,0
20230620,181100,600185350,23900,23900,23900,23900,0
20230620,181000,600185350,23900,23900,23900,23900,0
20230620,180900,600185350,23900,23900,23900,23900,0
20230620,180800,600185350,23900,23900,23900,23900,0
20230620,180700,600185350,23900,23900,23900,23900,0
20230620,180600,600185350,23900,23900,23900,23900,0
20230620,180500,600185350,23900,23900,23900,23900,0
20230620,180400,600185350,23900,23900,23900,23900,0
20230620,180300,600185350,23900,23900,23900,23900,0
20230620,180200,600185350,23900,23900,23900,23900,0
20230620,180100,600185350,23900,23900,23900,23900,0
20230620,180000,600185350,23900,23900,23900,23900,0
20230620,175900,600185350,23900,23900,23900,23900,0
20230620,175800,600185350,23900,23900,23900,23900,0
20230620,175700,600185350,23900,23900,23900,23900,0
20230620,175600,600185350,23900,23900,23900,23900,0
20230620,175500,600185350,23900,23900,23900,23900,0
20230620,175400,600185350,23900,23900,23900,23900,0
20230620,175300,600185350,23900,23900,23900,23900,0
20230620,175200,600185350,23900,23900,23900,23900,0
20230620,175100,600185350,23900,23900,23900,23900,0
20230620,175000,600185350,23900,23900,23900,23900,0
20230620,174900,600185350,23900,23900,23900,23900,1295
20230620,174800,600185350,23900,23900,23900,23900,0
20230620,174700,600185350,23900,23900,23900,23900,0
20230620,174600,600185350,23900,23900,23900,23900,0
20230620,174500,600185350,23900,23900,23900,23900,0
20230620,174400,600185350,23900,23900,23900,23900,0
20230620,174300,600185350,23900,23900,23900,23900,0
20230620,174200,600185350,23900,23900,23900,23900,0
20230620,174100,600185350,23900,23900,23900,23900,0
20230620,174000,600185350,23900,23900,23900,23900,0
20230620,173900,600185350,23900,23900,23900,23900,0
20230620,173800,600185350,23900,23900,23900,23900,0
20230620,173700,600185350,23900,23900,23900,23900,0
20230620,173600,600185350,23900,23900,23900,23900,0
20230620,173500,600185350,23900,23900,23900,23900,0
20230620,173400,600185350,23900,23900,23900,23900,0
20230620,173300,600185350,23900,23900,23900,23900,0
20230620,173200,600185350,23900,23900,23900,23900,0
20230620,173100,600185350,23900,23900,23900,23900,0
20230620,173000,600185350,23900,23900,23900,23900,0
20230620,172900,600185350,23900,23900,23900,23900,0
20230620,172800,600185350,23900,23900,23900,23900,0
20230620,172700,600185350,23900,23900,23900,23900,0
20230620,172600,600185350,23900,23900,23900,23900,0
20230620,172500,600185350,23900,23900,23900,23900,0
20230620,172400,600185350,23900,23900,23900,23900,0
20230620,172300,600185350,23900,23900,23900,23900,0
20230620,172200,600185350,23900,23900,23900,23900,0
20230620,172100,600185350,23900,23900,23900,23900,0
20230620,172000,600185350,23900,23900,23900,23900,0
20230620,171900,600185350,23900,23900,23900,23900,1295
20230620,171800,600185350,23900,23900,23900,23900,0
20230620,171700,600185350,23900,23900,23900,23900,0
20230620,171600,600185350,23900,23900,23900,23900,0
20230620,171500,600185350,23900,23900,23900,23900,0
20230620,171400,600185350,23900,23900,23900,23900,0
20230620,171300,600185350,23900,23900,23900,23900,0
20230620,171200,600185350,23900,23900,23900,23900,0
20230620,171100,600185350,23900,23900,23900,23900,0
20230620,171000,600185350,23900,23900,23900,23900,0
20230620,170900,600185350,23900,23900,23900,23900,0
20230620,170800,600185350,23900,23900,23900,23900,0
20230620,170700,600185350,23900,23900,23900,23900,0
20230620,170600,600185350,23900,23900,23900,23900,0
20230620,170500,600185350,23900,23900,23900,23900,0
20230620,170400,600185350,23900,23900,23900,23900,0
20230620,170300,600185350,23900,23900,23900,23900,0
20230620,170200,600185350,23900,23900,23900,23900,0
20230620,170100,600185350,23900,23900,23900,23900,0
20230620,170000,600185350,23900,23900,23900,23900,0
20230620,165900,600185350,23900,23900,23900,23900,0
20230620,165800,600185350,23900,23900,23900,23900,0
20230620,165700,600185350,23900,23900,23900,23900,0
20230620,165600,600185350,23900,23900,23900,23900,0
20230620,165500,600185350,23900,23900,23900,23900,0
20230620,165400,600185350,23900,23900,23900,23900,0
20230620,165300,600185350,23900,23900,23900,23900,0
20230620,165200,600185350,23900,23900,23900,23900,0
20230620,165100,600185350,23900,23900,23900,23900,0
20230620,165000,600185350,23900,23900,23900,23900,0
20230620,164900,600185350,23900,23900,23900,23900,1295
20230620,164800,600185350,23900,23900,23900,23900,0
20230620,164700,600185350,23900,23900,23900,23900,0
20230620,164600,600185350,23900,23900,23900,23900,0
20230620,164500,600185350,23900,23900,23900,23900,0
20230620,164400,600185350,23900,23900,23900,23900,0
20230620,164300,600185350,23900,23900,23900,23900,0
20230620,164200,600185350,23900,23900,23900,23900,0
20230620,164100,600185350,23900,23900,23900,23900,0
20230620,164000,600185350,23900,23900,23900,23900,0
20230620,163900,600185350,23900,23900,23900,23900,0
20230620,163800,600185350,23900,23900,23900,23900,0
20230620,163700,600185350,23900,23900,23900,23900,0
20230620,163600,600185350,23900,23900,23900,23900,0
20230620,163500,600185350,23900,23900,23900,23900,0
20230620,163400,600185350,23900,23900,23900,23900,0
20230620,163300,600185350,23900,23900,23900,23900,0
20230620,163200,600185350,23900,23900,23900,23900,0
20230620,163100,600185350,23900,23900,23900,23900,0
20230620,163000,600185350,23900,23900,23900,23900,0
20230620,162900,600185350,23900,23900,23900,23900,0
20230620,162800,600185350,23900,23900,23900,23900,0
20230620,162700,600185350,23900,23900,23900,23900,0
20230620,162600,600185350,23900,23900,23900,23900,0
20230620,162500,600185350,23900,23900,23900,23900,0
20230620,162400,600185350,23900,23900,23900,23900,0
20230620,162300,600185350,23900,23900,23900,23900,0
20230620,162200,600185350,23900,23900,23900,23900,0
20230620,162100,600185350,23900,23900,23900,23900,0
20230620,162000,600185350,23900,23900,23900,23900,0
20230620,161900,600185350,23900,23900,23900,23900,1295
20230620,161800,600185350,23900,23900,23900,23900,0
20230620,161700,600185350,23900,23900,23900,23900,0
20230620,161600,600185350,23900,23900,23900,23900,0
20230620,161500,600185350,23900,23900,23900,23900,0
20230620,161400,600185350,23900,23900,23900,23900,0
20230620,161300,600185350,23900,23900,23900,23900,0
20230620,161200,600185350,23900,23900,23900,23900,0
20230620,161100,600185350,23900,23900,23900,23900,0
20230620,161000,600185350,23900,23900,23900,23900,0
20230620,160900,600185350,23900,23900,23900,23900,0
20230620,160800,600185350,23900,23900,23900,23900,0
20230620,160700,600185350,23900,23900,23900,23900,0
20230620,160600,600185350,23900,23900,23900,23900,0
20230620,160500,600185350,23900,23900,23900,23900,0
20230620,160400,600185350,23900,23900,23900,23900,0
20230620,160300,600185350,23900,23900,23900,23900,0
20230620,160200,600185350,23900,23900,23900,23900,0
20230620,160100,600185350,23900,23900,23900,23900,0
20230620,160000,600185350,23900,23900,23900,23900,0
20230620,155900,600185350,23900,23900,23900,23900,0
20230620,155800,600185350,23900,23900,23900,23900,0
20230620,155700,600185350,23900,23900,23900,23900,0
20230620,155600,600185350,23900,23900,23900,23900,0
20230620,155500,600185350,23900,23900,23900,23900,0
20230620,155400,600185350,23900,23900,23900,23900,0
20230620,155300,600185350,23900,23900,23900,23900,0
20230620,155200,600185350,23900,23900,23900,23900,0
20230620,155100,600185350,23900,23900,23900,23900,0
20230620,155000,600185350,23900,23900,23900,23900,0
20230620,154900,600185350,23900,23900,23900,23900,1295
20230620,154800,600185350,23900,23900,23900,23900,0
20230620,154700,600185350,23900,23900,23900,23900,0
20230620,154600,600185350,23900,23900,23900,23900,0
20230620,154500,600185350,23900,23900,23900,23900,0
20230620,154400,600185350,23900,23900,23900,23900,0
20230620,154300,600185350,23900,23900,23900,23900,0
20230620,154200,600185350,23900,23900,23900,23900,0
20230620,154100,600185350,23900,23900,23900,23900,0
20230620,154000,600185350,23900,23900,23900,23900,0
20230620,153900,600185350,23900,23900,23900,23900,0
20230620,153800,600185350,23900,23900,23900,23900,0
20230620,153700,600185350,23900,23900,23900,23900,0
20230620,153600,600185350,23900,23900,23900,23900,0
20230620,153500,600185350,23900,23900,23900,23900,0
20230620,153400,600185350,23900,23900,23900,23900,0
20230620,153300,600185350,23900,23900,23900,23900,0
20230620,153200,600185350,23900,23900,23900,23900,0
20230620,153100,600185350,23900,23900,23900,23900,0
20230620,153000,600185350,23900,23900,23900,23900,1295
20230620,152900,569234850,23900,23900,23900,23900,0
20230620,152800,569234850,23900,23900,23900,23900,0
20230620,152700,569234850,23900,23900,23900,23900,0
20230620,152600,569234850,23900,23900,23900,23900,0
20230620,152500,569234850,23900,23900,23900,23900,0
20230620,152400,569234850,23900,23900,23900,23900,0
20230620,152300,569234850,23900,23900,23900,23900,0
20230620,152200,569234850,23900,23900,23900,23900,0
20230620,152100,569234850,23900,23900,23900,23900,0
20230620,152000,569234850,23900,23900,23900,23900,0
20230620,151900,569234850,23900,23900,23900,23850,129
20230620,151800,566152650,23900,23900,23900,23850,126
20230620,151700,563143250,23900,23800,23900,23800,331
20230620,151600,555243900,23850,23850,23850,23800,128
20230620,151500,552191200,23850,23800,23850,23800,113
20230620,151400,549496450,23850,23850,23850,23800,110
20230620,151300,546873100,23800,23800,23800,23800,9
20230620,151200,546658900,23850,23800,23850,23800,85
20230620,151100,544631750,23800,23800,23800,23800,4
20230620,151000,544536550,23850,23850,23850,23800,69
20230620,150900,542891100,23800,23800,23800,23800,7
20230620,150800,542724500,23800,23850,23850,23800,41
20230620,150700,541746700,23850,23850,23850,23800,120
20230620,150600,538885050,23800,23800,23800,23800,3
20230620,150500,538813650,23800,23800,23800,23800,17
20230620,150400,538409050,23800,23850,23850,23800,15
20230620,150300,538051600,23800,23800,23850,23800,23
20230620,150200,537503200,23800,23850,23850,23800,9
20230620,150100,537288750,23800,23800,23800,23800,7
20230620,150000,537122150,23850,23850,23850,23850,23
20230620,145900,536573600,23850,23850,23850,23800,50
20230620,145800,535381350,23800,23850,23850,23800,53
20230620,145700,534118650,23800,23800,23850,23800,6
20230620,145600,533975750,23800,23800,23800,23800,23
20230620,145500,533428350,23800,23850,23850,23800,56
20230620,145400,532093150,23850,23800,23850,23800,30
20230620,145300,531377850,23850,23800,23850,23800,29
20230620,145200,530686600,23800,23800,23800,23800,7
20230620,145100,530520000,23850,23800,23850,23800,157
20230620,145000,526775700,23800,23800,23850,23800,46
20230620,144900,525679850,23800,23800,23850,23800,62
20230620,144800,524201500,23800,23800,23850,23800,23
20230620,144700,523653100,23800,23800,23800,23800,23
20230620,144600,523105700,23800,23800,23900,23800,367
20230620,144500,514352850,23800,23850,23850,23800,9
20230620,144400,514138350,23800,23850,23850,23800,45
20230620,144300,513066300,23850,23800,23850,23800,49
20230620,144200,511898100,23800,23800,23800,23800,19
20230620,144100,511445900,23800,23800,23850,23800,45
20230620,144000,510373900,23800,23800,23850,23800,29
20230620,143900,509682650,23800,23800,23850,23800,31
20230620,143800,508943850,23800,23800,23800,23800,23
20230620,143700,508396450,23800,23800,23850,23800,65
20230620,143600,506847350,23850,23850,23850,23800,89
20230620,143500,504724800,23850,23800,23850,23800,50
20230620,143400,503533550,23800,23800,23850,23800,60
20230620,143300,502105450,23800,23800,23800,23800,23
20230620,143200,501558050,23800,23800,23850,23800,69
20230620,143100,499913550,23800,23850,23850,23800,1466
20230620,143000,464952000,23850,23850,23850,23850,48
20230620,142900,463807200,23850,23850,23850,23850,23
20230620,142800,463258650,23850,23850,23850,23850,8
20230620,142700,463067850,23850,23850,23900,23850,30
20230620,142600,462351050,23850,23850,23850,23850,44
20230620,142500,461301650,23850,23850,23850,23850,96
20230620,142400,459012050,23850,23900,23900,23850,28
20230620,142300,458342950,23850,23850,23850,23850,36
20230620,142200,457484350,23850,23850,23850,23850,109
20230620,142100,454884700,23850,23850,23850,23850,3
20230620,142000,454813150,23850,23900,23900,23850,45
20230620,141900,453738800,23850,23850,23850,23850,8
20230620,141800,453548000,23850,23850,23850,23850,21
20230620,141700,453047150,23850,23850,23900,23850,23
20230620,141600,452498550,23850,23850,23850,23850,57
20230620,141500,451139100,23850,23850,23850,23850,6
20230620,141400,450996000,23850,23850,23850,23850,23
20230620,141300,450447450,23850,23850,23850,23850,6
20230620,141200,450304350,23850,23850,23850,23850,3
20230620,141100,450232800,23850,23850,23850,23850,22
20230620,141000,449708100,23850,23850,23850,23850,38
20230620,140900,448801800,23850,23850,23850,23850,1
20230620,140800,448777950,23850,23850,23850,23850,21
20230620,140700,448277100,23850,23850,23850,23850,5
20230620,140600,448157850,23850,23850,23850,23850,46
20230620,140500,447060750,23850,23850,23850,23850,39
20230620,140400,446130600,23850,23850,23850,23850,1
20230620,140300,446106750,23850,23850,23850,23850,6
20230620,140200,445963650,23850,23850,23850,23850,22
20230620,140100,445438950,23900,23900,23900,23900,1
20230620,140000,445415050,23850,23850,23900,23850,12
20230620,135900,445128600,23850,23850,23850,23850,20
20230620,135800,444651600,23850,23850,23850,23850,1
20230620,135700,444627750,23850,23850,23850,23850,20
20230620,135600,444150750,23850,23850,23900,23850,21
20230620,135500,443649850,23850,23850,23850,23850,0
20230620,135400,443649850,23850,23900,23900,23850,7
20230620,135300,443482800,23850,23850,23850,23850,32
20230620,135200,442719600,23850,23850,23850,23850,25
20230620,135100,442123350,23850,23900,23900,23850,27
20230620,135000,441478350,23850,23850,23850,23850,22
20230620,134900,440953650,23850,23850,23850,23850,21
20230620,134800,440452800,23850,23850,23850,23850,4
20230620,134700,440357400,23850,23850,23850,23850,19
20230620,134600,439904250,23850,23850,23850,23850,1
20230620,134500,439880400,23850,23850,23850,23850,33
20230620,134400,439093350,23850,23850,23850,23850,21
20230620,134300,438592500,23850,23850,23850,23850,1
20230620,134200,438568650,23850,23850,23850,23850,18
20230620,134100,438139350,23850,23850,23900,23850,82
20230620,134000,436181550,23850,23850,23850,23850,24
20230620,133900,435609150,23850,23850,23850,23850,9
20230620,133800,435394500,23850,23850,23850,23850,22
20230620,133700,434869800,23900,23850,23900,23850,65
20230620,133600,433316350,23850,23850,23850,23850,4
20230620,133500,433220950,23850,23900,23900,23850,104
20230620,133400,430736350,23850,23850,23850,23850,1
20230620,133300,430712500,23850,23900,23900,23850,8
20230620,133200,430521600,23850,23850,23850,23850,41
20230620,133100,429543750,23850,23850,23850,23850,1
20230620,133000,429519900,23850,23850,23900,23850,7
20230620,132900,429352850,23850,23850,23850,23850,19
20230620,132800,428899700,23850,23850,23850,23850,1
20230620,132700,428875850,23850,23850,23850,23850,6
20230620,132600,428732750,23850,23850,23850,23850,71
20230620,132500,427039400,23850,23850,23850,23850,1
20230620,132400,427015550,23850,23850,23850,23850,5
20230620,132300,426896300,23850,23850,23850,23850,37
20230620,132200,426013850,23850,23850,23850,23850,1
20230620,132100,425990000,23850,23850,23850,23850,8
20230620,132000,425799200,23850,23900,23900,23850,24
20230620,131900,425226700,23850,23850,23850,23850,11
20230620,131800,424964350,23850,23850,23850,23850,5
20230620,131700,424845100,23850,23850,23850,23850,19
20230620,131600,424391950,23850,23850,23850,23850,3
20230620,131500,424320400,23850,23850,23850,23850,6
20230620,131400,424177300,23850,23850,23850,23850,19
20230620,131300,423724150,23900,23900,23900,23850,58
20230620,131200,422338150,23850,23850,23850,23850,15
20230620,131100,421980400,23850,23850,23850,23850,20
20230620,131000,421503400,23850,23850,23900,23850,29
20230620,130900,420811700,23850,23850,23850,23850,5
20230620,130800,420692450,23850,23850,23850,23850,21
20230620,130700,420191600,23900,23900,23900,23900,0
20230620,130600,420191600,23900,23850,23900,23850,27
20230620,130500,419546500,23900,23900,23900,23850,21
20230620,130400,419045500,23900,23900,23900,23900,27
20230620,130300,418400200,23850,23900,23900,23850,14
20230620,130200,418065850,23850,23900,23900,23850,81
20230620,130100,416130950,23900,23900,23900,23900,42
20230620,130000,415127150,23900,23850,23900,23850,6
20230620,125900,414983950,23850,23900,23900,23850,33
20230620,125800,414196500,23850,23850,23850,23850,0
20230620,125700,414196500,23850,23850,23850,23850,9
20230620,125600,413981850,23850,23850,23900,23850,24
20230620,125500,413409250,23850,23850,23850,23850,1
20230620,125400,413385400,23850,23850,23850,23850,8
20230620,125300,413194600,23850,23850,23850,23850,10
20230620,125200,412956100,23850,23850,23900,23850,39
20230620,125100,412024950,23900,23900,23900,23900,44
20230620,125000,410973350,23900,23900,23900,23900,104
20230620,124900,408487750,23900,23900,23900,23900,4
20230620,124800,408392150,23900,23900,23900,23900,1
20230620,124700,408368250,23900,23900,23900,23900,24
20230620,124600,407794650,23900,23950,23950,23900,5
20230620,124500,407675100,23900,23900,23900,23900,0
20230620,124400,407675100,23900,23900,23900,23900,31
20230620,124300,406934200,23950,23950,23950,23950,1
20230620,124200,406910250,23950,23950,23950,23950,26
20230620,124100,406287550,23900,23900,23900,23900,27
20230620,124000,405642250,23900,23900,23900,23900,22
20230620,123900,405116450,23900,23900,23900,23900,4
20230620,123800,405020850,23900,23900,23900,23900,25
20230620,123700,404423350,23950,23950,23950,23950,5
20230620,123600,404303600,23900,23900,23900,23850,45
20230620,123500,403228350,23900,23900,23900,23850,23
20230620,123400,402679300,23950,23950,23950,23950,0
20230620,123300,402679300,23950,23900,23950,23850,27
20230620,123200,402034100,23900,23900,23900,23850,28
20230620,123100,401366100,23900,23850,23900,23850,28
20230620,123000,400697100,23900,23900,23900,23900,19
20230620,122900,400243000,23850,23900,23950,23850,18
20230620,122800,399813450,23900,23900,23900,23900,298
20230620,122700,392691250,23850,23850,23850,23850,0
20230620,122600,392691250,23850,23850,23850,23850,26
20230620,122500,392071150,23850,23900,23900,23850,50
20230620,122400,390876350,23850,23850,23850,23850,0
20230620,122300,390876350,23850,23900,23900,23850,31
20230620,122200,390136750,23850,23900,23900,23850,80
20230620,122100,388225750,23900,23900,23900,23900,113
20230620,122000,385525050,23850,23850,23850,23850,31
20230620,121900,384785700,23850,23850,23850,23850,0
20230620,121800,384785700,23850,23850,23850,23850,4
20230620,121700,384690300,23850,23850,23850,23850,23
20230620,121600,384141750,23850,23850,23850,23850,0
20230620,121500,384141750,23850,23850,23850,23850,4
20230620,121400,384046350,23850,23850,23850,23850,25
20230620,121300,383450100,23850,23850,23850,23850,33
20230620,121200,382663050,23850,23850,23850,23850,5
20230620,121100,382543800,23900,23850,23900,23850,54
20230620,121000,381254350,23850,23850,23850,23850,26
20230620,120900,380634250,23850,23850,23850,23850,0
20230620,120800,380634250,23850,23850,23850,23850,26
20230620,120700,380014150,23850,23900,23900,23850,52
20230620,120600,378771850,23850,23850,23850,23850,0
20230620,120500,378771850,23850,23850,23850,23850,27
20230620,120400,378127900,23850,23850,23850,23850,0
20230620,120300,378127900,23850,23850,23850,23850,0
20230620,120200,378127900,23850,23850,23850,23850,30
20230620,120100,377412400,23900,23900,23900,23900,0
20230620,120000,377412400,23900,23900,23900,23900,2
20230620,115900,377364600,23850,23850,23850,23850,28
20230620,115800,376696800,23900,23900,23900,23900,0
20230620,115700,376696800,23900,23850,23900,23850,6
20230620,115600,376553650,23850,23850,23850,23850,35
20230620,115500,375718900,23850,23850,23850,23850,1
20230620,115400,375695050,23900,23900,23900,23850,14
20230620,115300,375360650,23850,23850,23900,23850,48
20230620,115200,374215600,23850,23850,23850,23850,14
20230620,115100,373881700,23850,23900,23900,23850,5
20230620,115000,373762400,23850,23850,23850,23850,25
20230620,114900,373166150,23850,23850,23850,23850,5
20230620,114800,373046900,23850,23850,23850,23850,0
20230620,114700,373046900,23850,23850,23850,23850,23
20230620,114600,372498350,23850,23900,23900,23850,16
20230620,114500,372116150,23850,23850,23850,23850,0
20230620,114400,372116150,23850,23900,23900,23850,23
20230620,114300,371567000,23900,23900,23900,23900,0
20230620,114200,371567000,23900,23900,23900,23900,0
20230620,114100,371567000,23900,23900,23900,23900,25
20230620,114000,370969500,23900,23900,23900,23900,26
20230620,113900,370348100,23900,23900,23900,23900,0
20230620,113800,370348100,23900,23900,23900,23900,19
20230620,113700,369894000,23900,23900,23900,23900,5
20230620,113600,369774500,23900,23900,23900,23900,0
20230620,113500,369774500,23900,23900,23900,23900,20
20230620,113400,369296500,23900,23900,23900,23900,4
20230620,113300,369200900,23900,23950,23950,23900,356
20230620,113200,360692450,23900,23900,23900,23900,140
20230620,113100,357346450,23900,23900,23900,23900,5
20230620,113000,357226950,23950,23950,23950,23950,1
20230620,112900,357203000,23900,23900,23900,23900,109
20230620,112800,354597900,23900,23900,23900,23900,863
20230620,112700,333972200,23850,23850,23850,23850,1
20230620,112600,333948350,23850,23850,23850,23850,20
20230620,112500,333471350,23850,23850,23850,23850,4
20230620,112400,333375950,23850,23850,23850,23850,0
20230620,112300,333375950,23850,23850,23850,23850,19
20230620,112200,332922800,23850,23850,23850,23850,5
20230620,112100,332803550,23900,23900,23900,23900,30
20230620,112000,332086550,23850,23900,23900,23850,22
20230620,111900,331561800,23850,23850,23850,23850,5
20230620,111800,331442550,23850,23850,23850,23850,0
20230620,111700,331442550,23850,23900,23900,23850,935
20230620,111600,309096750,23900,23950,23950,23900,6
20230620,111500,308953300,23900,23900,23900,23900,0
20230620,111400,308953300,23900,23900,23900,23900,19
20230620,111300,308499200,23950,23900,23950,23900,23
20230620,111200,307948550,23900,23900,23900,23900,0
20230620,111100,307948550,23900,23900,23900,23900,20
20230620,111000,307470550,23900,23900,23900,23900,27
20230620,110900,306825250,23900,23900,23900,23900,0
20230620,110800,306825250,23900,23900,23900,23900,21
20230620,110700,306323350,23900,23900,23900,23900,4
20230620,110600,306227750,23950,23950,23950,23950,22
20230620,110500,305700850,23900,23900,23900,23900,18
20230620,110400,305270650,23900,24000,24000,23900,6
20230620,110300,305127150,23950,23950,23950,23950,9
20230620,110200,304911600,23900,23950,23950,23900,27
20230620,110100,304265950,23950,23900,23950,23900,24
20230620,110000,303691350,23900,23900,23900,23900,0
20230620,105900,303691350,23900,23950,23950,23900,12
20230620,105800,303404450,23950,23950,23950,23950,6
20230620,105700,303260750,23950,23950,23950,23950,0
20230620,105600,303260750,23950,23950,23950,23900,30
20230620,105500,302542750,23950,23900,23950,23900,26
20230620,105400,301920300,23950,24000,24000,23950,72
20230620,105300,300195700,23950,23950,23950,23950,19
20230620,105200,299740650,24000,23950,24000,23900,132
20230620,105100,296579350,23950,23950,23950,23950,0
20230620,105000,296579350,23950,23950,23950,23900,18
20230620,104900,296148500,24000,23950,24000,23900,73
20230620,104800,294400300,23950,23950,23950,23950,0
20230620,104700,294400300,23950,23900,23950,23900,75
20230620,104600,292605650,23900,23900,23900,23900,313
20230620,104500,285124950,23900,23900,23900,23900,0
20230620,104400,285124950,23900,23900,23900,23900,20
20230620,104300,284646950,23950,23900,23950,23900,23
20230620,104200,284096300,23900,23900,23900,23900,0
20230620,104100,284096300,23900,23950,23950,23900,128
20230620,104000,281031700,23950,23950,23950,23950,28
20230620,103900,280361100,24000,24000,24000,24000,1
20230620,103800,280337100,23950,23950,23950,23900,25
20230620,103700,279739400,23950,23900,23950,23900,91
20230620,103600,277560150,23950,23950,23950,23950,68
20230620,103500,275931550,23950,23900,23950,23900,55
20230620,103400,274615750,23900,23900,23900,23900,5
20230620,103300,274496250,23950,23950,23950,23950,19
20230620,103200,274041200,23900,23900,23900,23900,20
20230620,103100,273563200,23950,23900,23950,23900,83
20230620,103000,271575550,23950,23950,24000,23950,59
20230620,102900,270162300,23950,23900,23950,23900,20
20230620,102800,269684250,23950,23950,23950,23950,2
20230620,102700,269636350,23900,23950,23950,23900,67
20230620,102600,268031950,23900,23900,23900,23900,11
20230620,102500,267769050,23950,23950,23950,23950,8
20230620,102400,267577450,23900,23950,23950,23900,71
20230620,102300,265877200,23900,23950,23950,23900,251
20230620,102200,259866450,23950,23950,23950,23950,0
20230620,102100,259866450,23950,24000,24000,23950,44
20230620,102000,258810700,24000,24000,24000,24000,22
20230620,101900,258282700,24050,24000,24050,24000,62
20230620,101800,256794650,24000,24000,24050,24000,26
20230620,101700,256170600,24000,24000,24000,24000,19
20230620,101600,255714600,24000,24000,24000,24000,3
20230620,101500,255642600,24000,23950,24000,23950,437
20230620,101400,245155750,23950,23950,24000,23950,204
20230620,101300,240268350,23950,23900,23950,23900,122
20230620,101200,237347500,23950,23950,23950,23950,103
20230620,101100,234880650,23950,24000,24000,23950,133
20230620,101000,231694500,24000,23950,24000,23950,33
20230620,100900,230903650,23950,23950,23950,23950,84
20230620,100800,228891850,23950,23950,23950,23950,41
20230620,100700,227909900,24000,23950,24000,23950,288
20230620,100600,221012100,23950,23900,23950,23900,156
20230620,100500,217276400,23950,23950,23950,23950,72
20230620,100400,215552000,23950,23950,23950,23950,464
20230620,100300,204439200,23950,24000,24000,23950,80
20230620,100200,202520950,23950,24000,24000,23950,49
20230620,100100,201345950,23950,24000,24000,23950,78
20230620,100000,199476150,24000,24000,24000,24000,4
20230620,095900,199380150,23900,23900,23950,23900,992
20230620,095800,175649050,23850,23850,23850,23850,101
20230620,095700,173240200,23850,23850,23850,23850,315
20230620,095600,165727450,23850,23850,23850,23850,84
20230620,095500,163724050,23800,23850,23850,23800,277
20230620,095400,157117650,23850,23850,23850,23850,255
20230620,095300,151035900,23850,23850,23850,23850,594
20230620,095200,136869000,23850,23900,23900,23800,1727
20230620,095100,95681800,23900,23850,23900,23850,42
20230620,095000,94678050,23900,23900,23900,23900,0
20230620,094900,94678050,23900,23900,23900,23900,101
20230620,094800,92264150,23900,23900,23900,23900,0
20230620,094700,92264150,23900,23900,23900,23850,580
20230620,094600,78403200,23950,23950,23950,23950,8
20230620,094500,78211600,23950,23950,23950,23950,2
20230620,094400,78163700,23950,23950,23950,23900,98
20230620,094300,75816650,23950,23900,23950,23900,453
20230620,094200,64967350,23950,23950,23950,23950,0
20230620,094100,64967350,23950,24000,24000,23950,163
20230620,094000,61061400,24000,24000,24050,24000,363
20230620,093900,52349300,24050,24050,24050,24050,154
20230620,093800,48645600,24100,24050,24100,24050,172
20230620,093700,44508250,24100,24050,24100,24050,2
20230620,093600,44460100,24100,24100,24100,24100,0
20230620,093500,44460100,24100,24100,24100,24100,0
20230620,093400,44460100,24100,24050,24100,24050,4
20230620,093300,44363750,24050,24050,24050,24050,104
20230620,093200,41862550,24100,24100,24100,24100,5
20230620,093100,41742050,24100,24100,24100,24100,1
20230620,093000,41717950,24100,24100,24100,24100,6
20230620,092900,41573350,24050,24050,24050,24050,0
20230620,092800,41573350,24050,24100,24100,24050,22
20230620,092700,41043200,24100,24050,24100,24050,7
20230620,092600,40874600,24100,24050,24100,24050,26
20230620,092500,40249250,24050,24050,24050,24050,1
20230620,092400,40225200,24050,24050,24050,24050,1
20230620,092300,40201150,24100,24100,24100,24100,1
20230620,092200,40177050,24100,24100,24100,24100,1
20230620,092100,40152950,24100,24050,24100,24050,12
20230620,092000,39864300,24050,24050,24050,24050,62
20230620,091900,38373200,24050,24050,24050,24050,72
20230620,091800,36641600,24050,24050,24050,24000,3
20230620,091700,36569500,24000,24000,24000,24000,1
20230620,091600,36545500,24050,24000,24050,24000,4
20230620,091500,36449450,24000,24000,24000,24000,24
20230620,091400,35873450,24000,23950,24050,23900,216
20230620,091300,30691050,23950,23950,23950,23950,110
20230620,091200,28056550,24000,24000,24000,24000,0
20230620,091100,28056550,24000,23900,24000,23900,121
20230620,091000,25153700,23900,23950,23950,23900,45
20230620,090900,24076000,24000,24000,24000,24000,6
20230620,090800,23932000,24050,24050,24050,24050,3
20230620,090700,23859850,24050,24050,24050,24050,2
20230620,090600,23811750,24050,24050,24050,24050,27
20230620,090500,23162400,24100,24100,24100,24100,189
20230620,090400,18607500,24100,24100,24100,24050,30
20230620,090300,17885500,24100,24050,24100,24050,201
20230620,090200,13051050,24000,23900,24000,23850,232
20230620,090100,7495500,24000,23900,24000,23900,73
20230620,090000,5745600,23900,24000,24000,23900,240