KissMeData/020000/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,200400,1190400950,23700,23700,23700,23700,6584
20230622,200300,1190400950,23700,23700,23700,23700,0
20230622,200200,1190400950,23700,23700,23700,23700,0
20230622,200100,1190400950,23700,23700,23700,23700,0
20230622,200000,1190400950,23700,23700,23700,23700,0
20230622,195900,1190400950,23700,23700,23700,23700,0
20230622,195800,1190400950,23700,23700,23700,23700,0
20230622,195700,1190400950,23700,23700,23700,23700,0
20230622,195600,1190400950,23700,23700,23700,23700,0
20230622,195500,1190400950,23700,23700,23700,23700,0
20230622,195400,1190400950,23700,23700,23700,23700,0
20230622,195300,1190400950,23700,23700,23700,23700,0
20230622,195200,1190400950,23700,23700,23700,23700,0
20230622,195100,1190400950,23700,23700,23700,23700,0
20230622,195000,1190400950,23700,23700,23700,23700,0
20230622,194900,1190400950,23700,23700,23700,23700,0
20230622,194800,1190400950,23700,23700,23700,23700,0
20230622,194700,1190400950,23700,23700,23700,23700,0
20230622,194600,1190400950,23700,23700,23700,23700,0
20230622,194500,1190400950,23700,23700,23700,23700,0
20230622,194400,1190400950,23700,23700,23700,23700,0
20230622,194300,1190400950,23700,23700,23700,23700,0
20230622,194200,1190400950,23700,23700,23700,23700,0
20230622,194100,1190400950,23700,23700,23700,23700,0
20230622,194000,1190400950,23700,23700,23700,23700,0
20230622,193900,1190400950,23700,23700,23700,23700,0
20230622,193800,1190400950,23700,23700,23700,23700,0
20230622,193700,1190400950,23700,23700,23700,23700,0
20230622,193600,1190400950,23700,23700,23700,23700,0
20230622,193500,1190400950,23700,23700,23700,23700,0
20230622,193400,1190400950,23700,23700,23700,23700,6584
20230622,193300,1190400950,23700,23700,23700,23700,0
20230622,193200,1190400950,23700,23700,23700,23700,0
20230622,193100,1190400950,23700,23700,23700,23700,0
20230622,193000,1190400950,23700,23700,23700,23700,0
20230622,192900,1190400950,23700,23700,23700,23700,0
20230622,192800,1190400950,23700,23700,23700,23700,0
20230622,192700,1190400950,23700,23700,23700,23700,0
20230622,192600,1190400950,23700,23700,23700,23700,0
20230622,192500,1190400950,23700,23700,23700,23700,0
20230622,192400,1190400950,23700,23700,23700,23700,0
20230622,192300,1190400950,23700,23700,23700,23700,0
20230622,192200,1190400950,23700,23700,23700,23700,0
20230622,192100,1190400950,23700,23700,23700,23700,0
20230622,192000,1190400950,23700,23700,23700,23700,0
20230622,191900,1190400950,23700,23700,23700,23700,0
20230622,191800,1190400950,23700,23700,23700,23700,0
20230622,191700,1190400950,23700,23700,23700,23700,0
20230622,191600,1190400950,23700,23700,23700,23700,0
20230622,191500,1190400950,23700,23700,23700,23700,0
20230622,191400,1190400950,23700,23700,23700,23700,0
20230622,191300,1190400950,23700,23700,23700,23700,0
20230622,191200,1190400950,23700,23700,23700,23700,0
20230622,191100,1190400950,23700,23700,23700,23700,0
20230622,191000,1190400950,23700,23700,23700,23700,0
20230622,190900,1190400950,23700,23700,23700,23700,0
20230622,190800,1190400950,23700,23700,23700,23700,0
20230622,190700,1190400950,23700,23700,23700,23700,0
20230622,190600,1190400950,23700,23700,23700,23700,0
20230622,190500,1190400950,23700,23700,23700,23700,0
20230622,190400,1190400950,23700,23700,23700,23700,6584
20230622,190300,1190400950,23700,23700,23700,23700,0
20230622,190200,1190400950,23700,23700,23700,23700,0
20230622,190100,1190400950,23700,23700,23700,23700,0
20230622,190000,1190400950,23700,23700,23700,23700,0
20230622,185900,1190400950,23700,23700,23700,23700,0
20230622,185800,1190400950,23700,23700,23700,23700,0
20230622,185700,1190400950,23700,23700,23700,23700,0
20230622,185600,1190400950,23700,23700,23700,23700,0
20230622,185500,1190400950,23700,23700,23700,23700,0
20230622,185400,1190400950,23700,23700,23700,23700,0
20230622,185300,1190400950,23700,23700,23700,23700,0
20230622,185200,1190400950,23700,23700,23700,23700,0
20230622,185100,1190400950,23700,23700,23700,23700,0
20230622,185000,1190400950,23700,23700,23700,23700,0
20230622,184900,1190400950,23700,23700,23700,23700,0
20230622,184800,1190400950,23700,23700,23700,23700,0
20230622,184700,1190400950,23700,23700,23700,23700,0
20230622,184600,1190400950,23700,23700,23700,23700,0
20230622,184500,1190400950,23700,23700,23700,23700,0
20230622,184400,1190400950,23700,23700,23700,23700,0
20230622,184300,1190400950,23700,23700,23700,23700,0
20230622,184200,1190400950,23700,23700,23700,23700,0
20230622,184100,1190400950,23700,23700,23700,23700,0
20230622,184000,1190400950,23700,23700,23700,23700,0
20230622,183900,1190400950,23700,23700,23700,23700,0
20230622,183800,1190400950,23700,23700,23700,23700,0
20230622,183700,1190400950,23700,23700,23700,23700,0
20230622,183600,1190400950,23700,23700,23700,23700,0
20230622,183500,1190400950,23700,23700,23700,23700,0
20230622,183400,1190400950,23700,23700,23700,23700,6584
20230622,183300,1190400950,23700,23700,23700,23700,0
20230622,183200,1190400950,23700,23700,23700,23700,0
20230622,183100,1190400950,23700,23700,23700,23700,0
20230622,183000,1190400950,23700,23700,23700,23700,0
20230622,182900,1190400950,23700,23700,23700,23700,0
20230622,182800,1190400950,23700,23700,23700,23700,0
20230622,182700,1190400950,23700,23700,23700,23700,0
20230622,182600,1190400950,23700,23700,23700,23700,0
20230622,182500,1190400950,23700,23700,23700,23700,0
20230622,182400,1190400950,23700,23700,23700,23700,0
20230622,182300,1190400950,23700,23700,23700,23700,0
20230622,182200,1190400950,23700,23700,23700,23700,0
20230622,182100,1190400950,23700,23700,23700,23700,0
20230622,182000,1190400950,23700,23700,23700,23700,0
20230622,181900,1190400950,23700,23700,23700,23700,0
20230622,181800,1190400950,23700,23700,23700,23700,0
20230622,181700,1190400950,23700,23700,23700,23700,0
20230622,181600,1190400950,23700,23700,23700,23700,0
20230622,181500,1190400950,23700,23700,23700,23700,0
20230622,181400,1190400950,23700,23700,23700,23700,0
20230622,181300,1190400950,23700,23700,23700,23700,0
20230622,181200,1190400950,23700,23700,23700,23700,0
20230622,181100,1190400950,23700,23700,23700,23700,0
20230622,181000,1190400950,23700,23700,23700,23700,0
20230622,180900,1190400950,23700,23700,23700,23700,0
20230622,180800,1190400950,23700,23700,23700,23700,0
20230622,180700,1190400950,23700,23700,23700,23700,0
20230622,180600,1190400950,23700,23700,23700,23700,0
20230622,180500,1190400950,23700,23700,23700,23700,0
20230622,180400,1190400950,23700,23700,23700,23700,6584
20230622,180300,1190400950,23700,23700,23700,23700,0
20230622,180200,1190400950,23700,23700,23700,23700,0
20230622,180100,1190400950,23700,23700,23700,23700,0
20230622,180000,1190400950,23700,23700,23700,23700,0
20230622,175900,1190400950,23700,23700,23700,23700,0
20230622,175800,1190400950,23700,23700,23700,23700,0
20230622,175700,1190400950,23700,23700,23700,23700,0
20230622,175600,1190400950,23700,23700,23700,23700,0
20230622,175500,1190400950,23700,23700,23700,23700,0
20230622,175400,1190400950,23700,23700,23700,23700,0
20230622,175300,1190400950,23700,23700,23700,23700,0
20230622,175200,1190400950,23700,23700,23700,23700,0
20230622,175100,1190400950,23700,23700,23700,23700,0
20230622,175000,1190400950,23700,23700,23700,23700,0
20230622,174900,1190400950,23700,23700,23700,23700,0
20230622,174800,1190400950,23700,23700,23700,23700,0
20230622,174700,1190400950,23700,23700,23700,23700,0
20230622,174600,1190400950,23700,23700,23700,23700,0
20230622,174500,1190400950,23700,23700,23700,23700,0
20230622,174400,1190400950,23700,23700,23700,23700,0
20230622,174300,1190400950,23700,23700,23700,23700,0
20230622,174200,1190400950,23700,23700,23700,23700,0
20230622,174100,1190400950,23700,23700,23700,23700,0
20230622,174000,1190400950,23700,23700,23700,23700,0
20230622,173900,1190400950,23700,23700,23700,23700,0
20230622,173800,1190400950,23700,23700,23700,23700,0
20230622,173700,1190400950,23700,23700,23700,23700,0
20230622,173600,1190400950,23700,23700,23700,23700,0
20230622,173500,1190400950,23700,23700,23700,23700,0
20230622,173400,1190400950,23700,23700,23700,23700,6584
20230622,173300,1190400950,23700,23700,23700,23700,0
20230622,173200,1190400950,23700,23700,23700,23700,0
20230622,173100,1190400950,23700,23700,23700,23700,0
20230622,173000,1190400950,23700,23700,23700,23700,0
20230622,172900,1190400950,23700,23700,23700,23700,0
20230622,172800,1190400950,23700,23700,23700,23700,0
20230622,172700,1190400950,23700,23700,23700,23700,0
20230622,172600,1190400950,23700,23700,23700,23700,0
20230622,172500,1190400950,23700,23700,23700,23700,0
20230622,172400,1190400950,23700,23700,23700,23700,0
20230622,172300,1190400950,23700,23700,23700,23700,0
20230622,172200,1190400950,23700,23700,23700,23700,0
20230622,172100,1190400950,23700,23700,23700,23700,0
20230622,172000,1190400950,23700,23700,23700,23700,0
20230622,171900,1190400950,23700,23700,23700,23700,0
20230622,171800,1190400950,23700,23700,23700,23700,0
20230622,171700,1190400950,23700,23700,23700,23700,0
20230622,171600,1190400950,23700,23700,23700,23700,0
20230622,171500,1190400950,23700,23700,23700,23700,0
20230622,171400,1190400950,23700,23700,23700,23700,0
20230622,171300,1190400950,23700,23700,23700,23700,0
20230622,171200,1190400950,23700,23700,23700,23700,0
20230622,171100,1190400950,23700,23700,23700,23700,0
20230622,171000,1190400950,23700,23700,23700,23700,0
20230622,170900,1190400950,23700,23700,23700,23700,0
20230622,170800,1190400950,23700,23700,23700,23700,0
20230622,170700,1190400950,23700,23700,23700,23700,0
20230622,170600,1190400950,23700,23700,23700,23700,0
20230622,170500,1190400950,23700,23700,23700,23700,0
20230622,170400,1190400950,23700,23700,23700,23700,6584
20230622,170300,1190400950,23700,23700,23700,23700,0
20230622,170200,1190400950,23700,23700,23700,23700,0
20230622,170100,1190400950,23700,23700,23700,23700,0
20230622,170000,1190400950,23700,23700,23700,23700,0
20230622,165900,1190400950,23700,23700,23700,23700,0
20230622,165800,1190400950,23700,23700,23700,23700,0
20230622,165700,1190400950,23700,23700,23700,23700,0
20230622,165600,1190400950,23700,23700,23700,23700,0
20230622,165500,1190400950,23700,23700,23700,23700,0
20230622,165400,1190400950,23700,23700,23700,23700,0
20230622,165300,1190400950,23700,23700,23700,23700,0
20230622,165200,1190400950,23700,23700,23700,23700,0
20230622,165100,1190400950,23700,23700,23700,23700,0
20230622,165000,1190400950,23700,23700,23700,23700,0
20230622,164900,1190400950,23700,23700,23700,23700,0
20230622,164800,1190400950,23700,23700,23700,23700,0
20230622,164700,1190400950,23700,23700,23700,23700,0
20230622,164600,1190400950,23700,23700,23700,23700,0
20230622,164500,1190400950,23700,23700,23700,23700,0
20230622,164400,1190400950,23700,23700,23700,23700,0
20230622,164300,1190400950,23700,23700,23700,23700,0
20230622,164200,1190400950,23700,23700,23700,23700,0
20230622,164100,1190400950,23700,23700,23700,23700,0
20230622,164000,1190400950,23700,23700,23700,23700,0
20230622,163900,1190400950,23700,23700,23700,23700,0
20230622,163800,1190400950,23700,23700,23700,23700,0
20230622,163700,1190400950,23700,23700,23700,23700,0
20230622,163600,1190400950,23700,23700,23700,23700,0
20230622,163500,1190400950,23700,23700,23700,23700,0
20230622,163400,1190400950,23700,23700,23700,23700,6584
20230622,163300,1190400950,23700,23700,23700,23700,0
20230622,163200,1190400950,23700,23700,23700,23700,0
20230622,163100,1190400950,23700,23700,23700,23700,0
20230622,163000,1190400950,23700,23700,23700,23700,0
20230622,162900,1190400950,23700,23700,23700,23700,0
20230622,162800,1190400950,23700,23700,23700,23700,0
20230622,162700,1190400950,23700,23700,23700,23700,0
20230622,162600,1190400950,23700,23700,23700,23700,0
20230622,162500,1190400950,23700,23700,23700,23700,0
20230622,162400,1190400950,23700,23700,23700,23700,0
20230622,162300,1190400950,23700,23700,23700,23700,0
20230622,162200,1190400950,23700,23700,23700,23700,0
20230622,162100,1190400950,23700,23700,23700,23700,0
20230622,162000,1190400950,23700,23700,23700,23700,0
20230622,161900,1190400950,23700,23700,23700,23700,0
20230622,161800,1190400950,23700,23700,23700,23700,0
20230622,161700,1190400950,23700,23700,23700,23700,0
20230622,161600,1190400950,23700,23700,23700,23700,0
20230622,161500,1190400950,23700,23700,23700,23700,0
20230622,161400,1190400950,23700,23700,23700,23700,0
20230622,161300,1190400950,23700,23700,23700,23700,0
20230622,161200,1190400950,23700,23700,23700,23700,0
20230622,161100,1190400950,23700,23700,23700,23700,0
20230622,161000,1190400950,23700,23700,23700,23700,0
20230622,160900,1190400950,23700,23700,23700,23700,0
20230622,160800,1190400950,23700,23700,23700,23700,0
20230622,160700,1190400950,23700,23700,23700,23700,0
20230622,160600,1190400950,23700,23700,23700,23700,0
20230622,160500,1190400950,23700,23700,23700,23700,0
20230622,160400,1190400950,23700,23700,23700,23700,6584
20230622,160300,1190400950,23700,23700,23700,23700,0
20230622,160200,1190400950,23700,23700,23700,23700,0
20230622,160100,1190400950,23700,23700,23700,23700,0
20230622,160000,1190400950,23700,23700,23700,23700,0
20230622,155900,1190400950,23700,23700,23700,23700,0
20230622,155800,1190400950,23700,23700,23700,23700,0
20230622,155700,1190400950,23700,23700,23700,23700,0
20230622,155600,1190400950,23700,23700,23700,23700,0
20230622,155500,1190400950,23700,23700,23700,23700,0
20230622,155400,1190400950,23700,23700,23700,23700,0
20230622,155300,1190400950,23700,23700,23700,23700,0
20230622,155200,1190400950,23700,23700,23700,23700,0
20230622,155100,1190400950,23700,23700,23700,23700,0
20230622,155000,1190400950,23700,23700,23700,23700,0
20230622,154900,1190400950,23700,23700,23700,23700,0
20230622,154800,1190400950,23700,23700,23700,23700,0
20230622,154700,1190400950,23700,23700,23700,23700,0
20230622,154600,1190400950,23700,23700,23700,23700,0
20230622,154500,1190400950,23700,23700,23700,23700,0
20230622,154400,1190400950,23700,23700,23700,23700,0
20230622,154300,1190400950,23700,23700,23700,23700,0
20230622,154200,1190400950,23700,23700,23700,23700,0
20230622,154100,1190400950,23700,23700,23700,23700,0
20230622,154000,1190400950,23700,23700,23700,23700,0
20230622,153900,1190400950,23700,23700,23700,23700,0
20230622,153800,1190400950,23700,23700,23700,23700,0
20230622,153700,1190400950,23700,23700,23700,23700,0
20230622,153600,1190400950,23700,23700,23700,23700,0
20230622,153500,1190400950,23700,23700,23700,23700,0
20230622,153400,1190400950,23700,23700,23700,23700,6584
20230622,153300,1190400950,23700,23700,23700,23700,0
20230622,153200,1190400950,23700,23700,23700,23700,0
20230622,153100,1190400950,23700,23700,23700,23700,0
20230622,153000,1190400950,23700,23700,23700,23700,6584
20230622,152900,1034360150,23650,23650,23650,23650,0
20230622,152800,1034360150,23650,23650,23650,23650,0
20230622,152700,1034360150,23650,23650,23650,23650,0
20230622,152600,1034360150,23650,23650,23650,23650,0
20230622,152500,1034360150,23650,23650,23650,23650,0
20230622,152400,1034360150,23650,23650,23650,23650,0
20230622,152300,1034360150,23650,23650,23650,23650,0
20230622,152200,1034360150,23650,23650,23650,23650,0
20230622,152100,1034360150,23650,23650,23650,23650,0
20230622,152000,1034360150,23650,23650,23650,23650,0
20230622,151900,1034360150,23650,23700,23700,23650,122
20230622,151800,1031469500,23700,23650,23700,23650,140
20230622,151700,1028157150,23600,23600,23650,23600,153
20230622,151600,1024543100,23650,23600,23700,23600,136
20230622,151500,1021323850,23650,23600,23650,23600,199
20230622,151400,1016620200,23650,23650,23650,23600,180
20230622,151300,1012368050,23650,23650,23650,23600,171
20230622,151200,1008324500,23650,23650,23650,23600,126
20230622,151100,1005345000,23650,23650,23650,23600,222
20230622,151000,1000099550,23600,23650,23650,23600,173
20230622,150900,996008800,23600,23650,23650,23600,119
20230622,150800,993194950,23650,23650,23650,23600,191
20230622,150700,988682600,23650,23600,23650,23600,92
20230622,150600,986507350,23650,23650,23650,23600,67
20230622,150500,984922900,23650,23600,23650,23600,246
20230622,150400,979112300,23650,23650,23650,23600,136
20230622,150300,975896450,23650,23600,23650,23600,62
20230622,150200,974430250,23600,23600,23650,23600,193
20230622,150100,969873050,23650,23600,23650,23600,176
20230622,150000,965714200,23650,23700,23700,23600,221
20230622,145900,960483950,23600,23650,23650,23600,200
20230622,145800,955756250,23600,23650,23700,23600,261
20230622,145700,949582100,23700,23650,23700,23600,428
20230622,145600,939458650,23600,23650,23650,23600,243
20230622,145500,933716100,23650,23650,23650,23600,172
20230622,145400,929649000,23650,23650,23650,23600,268
20230622,145300,923319200,23600,23650,23650,23600,120
20230622,145200,920481300,23600,23650,23650,23600,193
20230622,145100,915917550,23650,23650,23650,23600,200
20230622,145000,911191950,23650,23600,23650,23600,250
20230622,144900,905282150,23650,23600,23650,23600,121
20230622,144800,902421100,23600,23650,23650,23550,308
20230622,144700,895145600,23650,23650,23650,23550,90
20230622,144600,893017200,23550,23550,23600,23550,42
20230622,144500,892027000,23550,23650,23650,23550,189
20230622,144400,887561800,23650,23600,23650,23550,48
20230622,144300,886428700,23550,23600,23600,23550,124
20230622,144200,883502800,23550,23550,23650,23550,324
20230622,144100,875853650,23650,23650,23650,23550,40
20230622,144000,874907950,23550,23550,23600,23550,51
20230622,143900,873704900,23550,23600,23600,23550,335
20230622,143800,865803350,23550,23550,23600,23550,73
20230622,143700,864080800,23550,23550,23550,23550,60
20230622,143600,862667800,23550,23600,23600,23550,335
20230622,143500,854766050,23550,23550,23600,23550,66
20230622,143400,853208950,23550,23550,23600,23550,113
20230622,143300,850546650,23600,23550,23600,23550,265
20230622,143200,844292900,23550,23600,23600,23550,83
20230622,143100,842334650,23600,23550,23600,23550,132
20230622,143000,839223900,23600,23550,23600,23550,118
20230622,142900,836439800,23550,23550,23600,23550,90
20230622,142800,834317500,23600,23550,23600,23550,175
20230622,142700,830192700,23550,23500,23600,23500,162
20230622,142600,826378200,23550,23500,23550,23500,124
20230622,142500,823459150,23500,23600,23600,23500,200
20230622,142400,818747200,23500,23500,23600,23500,118
20230622,142300,815964200,23550,23600,23600,23500,34
20230622,142200,815164900,23500,23550,23600,23500,160
20230622,142100,811399750,23550,23550,23600,23500,141
20230622,142000,808074600,23550,23550,23600,23500,92
20230622,141900,805908550,23500,23500,23550,23500,63
20230622,141800,804425950,23500,23550,23600,23500,232
20230622,141700,798959450,23550,23550,23550,23550,511
20230622,141600,786925400,23550,23550,23600,23550,71
20230622,141500,785251250,23550,23600,23600,23550,133
20230622,141400,782114300,23550,23600,23600,23550,127
20230622,141300,779122900,23600,23550,23600,23500,230
20230622,141200,773701350,23500,23600,23600,23500,109
20230622,141100,771130650,23500,23500,23550,23500,127
20230622,141000,768143750,23500,23500,23500,23500,20
20230622,140900,767673750,23500,23550,23600,23500,153
20230622,140800,764070600,23500,23500,23550,23500,249
20230622,140700,758217300,23500,23550,23550,23500,74
20230622,140600,756475600,23450,23450,23550,23450,321
20230622,140500,748932650,23450,23450,23550,23450,132
20230622,140400,745833550,23550,23450,23550,23450,68
20230622,140300,744234950,23450,23450,23550,23450,625
20230622,140200,729568400,23550,23450,23550,23450,143
20230622,140100,726210350,23450,23450,23500,23450,22
20230622,140000,725694300,23550,23450,23550,23450,177
20230622,135900,721530950,23500,23550,23550,23500,103
20230622,135800,719110400,23500,23450,23550,23450,51
20230622,135700,717910850,23550,23500,23550,23450,175
20230622,135600,713798450,23450,23450,23550,23450,31
20230622,135500,713070950,23450,23500,23500,23450,27
20230622,135400,712437300,23550,23500,23550,23450,196
20230622,135300,707830200,23500,23450,23550,23450,148
20230622,135200,704349850,23500,23450,23500,23450,22
20230622,135100,703833850,23450,23500,23550,23450,141
20230622,135000,700522600,23500,23500,23500,23500,27
20230622,134900,699888100,23500,23500,23550,23500,59
20230622,134800,698500800,23500,23500,23550,23500,174
20230622,134700,694408450,23500,23500,23550,23500,72
20230622,134600,692714200,23500,23550,23550,23500,56
20230622,134500,691396500,23550,23600,23600,23500,252
20230622,134400,685463550,23500,23500,23600,23500,340
20230622,134300,677442750,23500,23500,23600,23500,47
20230622,134200,676335950,23500,23550,23550,23500,204
20230622,134100,671537200,23500,23500,23550,23500,40
20230622,134000,670596200,23600,23500,23600,23500,89
20230622,133900,668503200,23500,23500,23550,23500,151
20230622,133800,664950150,23500,23550,23600,23500,120
20230622,133700,662125800,23500,23550,23550,23500,93
20230622,133600,659936700,23600,23550,23600,23550,128
20230622,133500,656917550,23550,23550,23600,23550,20
20230622,133400,656446500,23550,23600,23600,23550,120
20230622,133300,653619800,23600,23550,23600,23550,102
20230622,133200,651214250,23550,23550,23550,23550,25
20230622,133100,650625500,23550,23600,23600,23500,170
20230622,133000,646621950,23600,23500,23600,23500,30
20230622,132900,645916750,23550,23600,23600,23500,69
20230622,132800,644290300,23600,23600,23600,23500,229
20230622,132700,638894450,23550,23500,23600,23500,67
20230622,132600,637315150,23550,23550,23550,23550,26
20230622,132500,636702850,23550,23600,23600,23550,184
20230622,132400,632365850,23550,23600,23600,23550,28
20230622,132300,631706350,23550,23550,23600,23550,88
20230622,132200,629630700,23550,23550,23650,23550,203
20230622,132100,624843700,23550,23550,23650,23550,152
20230622,132000,621261400,23650,23550,23650,23550,824
20230622,131900,601825550,23550,23600,23600,23550,26
20230622,131800,601212900,23550,23600,23600,23500,51
20230622,131700,600011250,23500,23600,23600,23500,131
20230622,131600,596928300,23500,23550,23600,23500,121
20230622,131500,594077200,23500,23500,23550,23500,12
20230622,131400,593795100,23550,23550,23600,23500,104
20230622,131300,591347600,23550,23550,23600,23500,146
20230622,131200,587909550,23500,23550,23550,23500,37
20230622,131100,587038800,23500,23550,23550,23500,150
20230622,131000,583512500,23550,23500,23550,23500,98
20230622,130900,581205050,23500,23500,23550,23500,29
20230622,130800,580522800,23550,23550,23550,23500,104
20230622,130700,578078000,23500,23550,23550,23500,118
20230622,130600,575299400,23500,23500,23550,23500,16
20230622,130500,574923350,23500,23550,23600,23500,93
20230622,130400,572732250,23600,23600,23600,23550,76
20230622,130300,570938950,23600,23550,23600,23550,21
20230622,130200,570443850,23550,23550,23550,23550,57
20230622,130100,569101500,23600,23550,23600,23550,82
20230622,130000,567166600,23600,23550,23600,23550,113
20230622,125900,564504700,23550,23550,23600,23550,14
20230622,125800,564174750,23600,23550,23600,23550,89
20230622,125700,562074550,23550,23550,23600,23550,101
20230622,125600,559695950,23600,23550,23600,23550,72
20230622,125500,557997000,23600,23550,23600,23550,231
20230622,125400,552545700,23550,23600,23600,23550,131
20230622,125300,549459100,23600,23600,23600,23550,331
20230622,125200,541647600,23600,23650,23650,23600,94
20230622,125100,539424750,23650,23600,23650,23600,100
20230622,125000,537064700,23650,23600,23650,23600,36
20230622,124900,536213550,23650,23600,23650,23600,85
20230622,124800,534203850,23600,23600,23600,23600,103
20230622,124700,531773050,23600,23650,23650,23600,17
20230622,124600,531371100,23600,23600,23600,23550,103
20230622,124500,528940550,23550,23600,23650,23550,77
20230622,124400,527125450,23600,23650,23650,23600,4
20230622,124300,527031000,23600,23550,23650,23550,156
20230622,124200,523348600,23600,23600,23650,23600,39
20230622,124100,522428150,23600,23650,23650,23600,18
20230622,124000,522002700,23600,23550,23600,23550,136
20230622,123900,518797650,23600,23600,23650,23600,43
20230622,123800,517782800,23650,23500,23650,23500,180
20230622,123700,513534300,23550,23600,23600,23500,223
20230622,123600,508277450,23600,23600,23650,23600,23
20230622,123500,507733950,23600,23650,23650,23600,31
20230622,123400,507002300,23600,23550,23600,23550,97
20230622,123300,504715450,23650,23600,23650,23550,7
20230622,123200,504550400,23550,23650,23650,23550,21
20230622,123100,504054400,23600,23550,23600,23550,168
20230622,123000,500094600,23600,23550,23600,23550,45
20230622,122900,499032800,23600,23550,23650,23500,407
20230622,122800,489429700,23500,23550,23600,23500,149
20230622,122700,485920000,23550,23500,23550,23500,4
20230622,122600,485825900,23500,23500,23550,23500,8
20230622,122500,485637750,23500,23550,23600,23500,205
20230622,122400,480808300,23550,23550,23550,23550,4
20230622,122300,480714100,23550,23650,23650,23550,104
20230622,122200,478258600,23600,23550,23600,23550,28
20230622,122100,477598250,23550,23600,23600,23550,27
20230622,122000,476961250,23550,23600,23600,23550,53
20230622,121900,475713050,23550,23600,23600,23550,146
20230622,121800,472270200,23600,23600,23600,23550,12
20230622,121700,471987150,23550,23600,23600,23550,131
20230622,121600,468900000,23550,23550,23600,23550,125
20230622,121500,465951750,23550,23550,23650,23550,5
20230622,121400,465833900,23600,23500,23600,23500,273
20230622,121300,459396000,23600,23600,23600,23500,127
20230622,121200,456402150,23500,23550,23600,23500,125
20230622,121100,453457550,23600,23600,23600,23550,103
20230622,121000,451031300,23550,23550,23600,23550,100
20230622,120900,448672150,23550,23550,23600,23550,22
20230622,120800,448153750,23550,23600,23600,23550,194
20230622,120700,443577350,23600,23600,23600,23550,99
20230622,120600,441241550,23550,23550,23650,23550,7
20230622,120500,441076600,23600,23600,23650,23600,105
20230622,120400,438597950,23600,23600,23650,23550,29
20230622,120300,437913600,23600,23600,23600,23550,205
20230622,120200,433078100,23600,23550,23650,23550,415
20230622,120100,423282700,23600,23600,23650,23550,887
20230622,120000,402347950,23650,23600,23650,23600,101
20230622,115900,399964050,23600,23650,23650,23600,127
20230622,115800,396960750,23600,23650,23650,23600,88
20230622,115700,394883850,23600,23600,23650,23600,127
20230622,115600,391885050,23600,23650,23650,23600,87
20230622,115500,389827700,23600,23600,23650,23600,22
20230622,115400,389308350,23650,23650,23650,23600,114
20230622,115300,386616950,23600,23650,23650,23600,84
20230622,115200,384631050,23600,23650,23650,23600,68
20230622,115100,383023450,23650,23550,23650,23550,107
20230622,115000,380498300,23600,23600,23650,23500,767
20230622,114900,362395300,23600,23600,23600,23500,16
20230622,114800,362019000,23500,23600,23600,23500,96
20230622,114700,359758100,23600,23450,23600,23450,61
20230622,114600,358321000,23550,23500,23600,23450,128
20230622,114500,355308700,23500,23500,23600,23500,389
20230622,114400,346147100,23500,23550,23550,23450,73
20230622,114300,344428250,23450,23550,23550,23450,117
20230622,114200,341681250,23450,23450,23550,23450,5
20230622,114100,341563900,23450,23500,23550,23450,92
20230622,114000,339401050,23450,23500,23500,23450,92
20230622,113900,337241950,23500,23500,23550,23500,20
20230622,113800,336771250,23550,23450,23550,23450,69
20230622,113700,335148700,23500,23500,23500,23450,68
20230622,113600,333553200,23500,23550,23550,23450,5
20230622,113500,333435700,23450,23500,23550,23450,85
20230622,113400,331438900,23500,23550,23550,23450,63
20230622,113300,329960900,23450,23550,23550,23450,39
20230622,113200,329042600,23450,23450,23550,23450,118
20230622,113100,326269350,23450,23450,23500,23450,56
20230622,113000,324956050,23550,23450,23550,23450,38
20230622,112900,324062050,23450,23450,23500,23450,82
20230622,112800,322135800,23450,23550,23550,23450,117
20230622,112700,319389400,23450,23550,23550,23450,7
20230622,112600,319225050,23500,23450,23550,23450,172
20230622,112500,315187750,23500,23450,23500,23450,26
20230622,112400,314577300,23450,23450,23450,23450,4
20230622,112300,314483500,23500,23450,23500,23450,206
20230622,112200,309647250,23450,23500,23500,23450,51
20230622,112100,308449250,23450,23450,23500,23450,55
20230622,112000,307159050,23450,23450,23500,23450,172
20230622,111900,303122000,23450,23450,23500,23450,34
20230622,111800,302323300,23500,23500,23500,23450,76
20230622,111700,300537500,23500,23450,23500,23450,134
20230622,111600,297390550,23500,23450,23500,23450,82
20230622,111500,295467050,23450,23500,23500,23450,10
20230622,111400,295232250,23500,23450,23550,23450,143
20230622,111300,291867050,23450,23500,23500,23450,10
20230622,111200,291632450,23500,23500,23550,23500,22
20230622,111100,291114900,23500,23500,23600,23500,166
20230622,111000,287207250,23600,23500,23600,23500,27
20230622,110900,286570800,23600,23550,23600,23450,60
20230622,110800,285156750,23500,23450,23600,23400,1526
20230622,110700,249233200,23450,23400,23500,23400,3
20230622,110600,249162850,23500,23450,23500,23400,104
20230622,110500,246724250,23450,23450,23500,23400,39
20230622,110400,245809250,23450,23450,23450,23400,45
20230622,110300,244754200,23450,23450,23500,23400,102
20230622,110200,242362850,23500,23400,23500,23400,16
20230622,110100,241988200,23500,23450,23500,23400,90
20230622,110000,239875500,23400,23450,23450,23400,89
20230622,105900,237791000,23450,23450,23500,23400,89
20230622,105800,235700150,23400,23500,23500,23400,4
20230622,105700,235606450,23400,23500,23550,23400,92
20230622,105600,233446400,23500,23500,23500,23400,56
20230622,105500,232131350,23450,23400,23500,23400,61
20230622,105400,230699950,23450,23450,23450,23450,84
20230622,105300,228730150,23550,23500,23550,23450,92
20230622,105200,226565200,23500,23500,23550,23500,146
20230622,105100,223132550,23500,23500,23500,23450,141
20230622,105000,219819200,23450,23450,23500,23450,92
20230622,104900,217657950,23450,23450,23500,23400,97
20230622,104800,215381200,23450,23500,23500,23450,56
20230622,104700,214067200,23450,23500,23500,23450,86
20230622,104600,212046950,23500,23550,23550,23450,113
20230622,104500,209391550,23550,23500,23550,23450,27
20230622,104400,208757550,23450,23450,23500,23450,77
20230622,104300,206948600,23450,23400,23550,23400,671
20230622,104200,191190550,23400,23400,23500,23400,105
20230622,104100,188724900,23400,23400,23450,23400,97
20230622,104000,186451000,23400,23400,23450,23400,67
20230622,103900,184882700,23400,23400,23450,23400,31
20230622,103800,184156300,23400,23400,23450,23400,72
20230622,103700,182468150,23400,23400,23450,23400,106
20230622,103600,179987250,23400,23400,23400,23400,3
20230622,103500,179917050,23400,23400,23400,23300,77
20230622,103400,178115550,23400,23400,23400,23300,269
20230622,103300,171833800,23450,23400,23450,23350,465
20230622,103200,160933700,23400,23350,23400,23350,77
20230622,103100,159132100,23400,23400,23400,23400,0
20230622,103000,159132100,23400,23400,23400,23400,107
20230622,102900,156628300,23350,23350,23350,23350,1
20230622,102800,156604950,23350,23400,23400,23350,15
20230622,102700,156254150,23400,23400,23400,23400,85
20230622,102600,154265150,23400,23350,23400,23350,18
20230622,102500,153844000,23350,23350,23350,23350,2
20230622,102400,153797300,23350,23350,23400,23350,70
20230622,102300,152159450,23400,23400,23400,23350,40
20230622,102200,151223550,23400,23400,23400,23400,137
20230622,102100,148017750,23350,23350,23350,23350,882
20230622,102000,127423050,23350,23300,23350,23300,16
20230622,101900,127050000,23350,23350,23350,23300,42
20230622,101800,126070850,23350,23350,23350,23350,66
20230622,101700,124529750,23350,23350,23350,23350,21
20230622,101600,124039400,23350,23300,23350,23300,45
20230622,101500,122988900,23300,23350,23350,23300,79
20230622,101400,121144400,23350,23300,23350,23300,10
20230622,101300,120911250,23300,23300,23300,23300,23
20230622,101200,120375350,23300,23350,23350,23250,170
20230622,101100,116410000,23350,23350,23350,23350,0
20230622,101000,116410000,23350,23300,23350,23300,15
20230622,100900,116059950,23300,23250,23300,23250,77
20230622,100800,114265900,23250,23350,23350,23250,25
20230622,100700,113682450,23300,23300,23300,23300,156
20230622,100600,110047650,23300,23300,23300,23300,107
20230622,100500,107554550,23250,23250,23250,23250,4
20230622,100400,107461550,23250,23300,23300,23250,9
20230622,100300,107251900,23300,23300,23300,23300,150
20230622,100200,103756900,23350,23350,23350,23350,0
20230622,100100,103756900,23350,23250,23350,23250,108
20230622,100000,101240050,23250,23250,23250,23250,0
20230622,095900,101240050,23250,23350,23350,23250,133
20230622,095800,98141150,23300,23300,23300,23300,0
20230622,095700,98141150,23300,23300,23350,23300,14
20230622,095600,97814500,23400,23400,23400,23400,0
20230622,095500,97814500,23400,23400,23400,23400,21
20230622,095400,97323100,23350,23350,23350,23350,0
20230622,095300,97323100,23350,23350,23350,23350,79
20230622,095200,95478450,23400,23400,23400,23400,9
20230622,095100,95267850,23400,23400,23450,23400,43
20230622,095000,94261500,23400,23350,23400,23350,105
20230622,094900,91806000,23450,23400,23450,23350,386
20230622,094800,82773600,23400,23300,23400,23300,363
20230622,094700,74311650,23300,23300,23300,23300,0
20230622,094600,74311650,23300,23250,23300,23250,73
20230622,094500,72611000,23300,23300,23300,23300,160
20230622,094400,68883000,23300,23300,23300,23300,22
20230622,094300,68370400,23250,23250,23250,23250,0
20230622,094200,68370400,23250,23250,23250,23250,5
20230622,094100,68254150,23300,23300,23300,23300,0
20230622,094000,68254150,23300,23250,23300,23250,36
20230622,093900,67415550,23250,23300,23300,23250,22
20230622,093800,66904000,23250,23300,23300,23250,37
20230622,093700,66043200,23300,23300,23300,23300,16
20230622,093600,65670400,23300,23250,23300,23250,45
20230622,093500,64624000,23300,23250,23300,23250,23
20230622,093400,64089200,23250,23300,23300,23250,30
20230622,093300,63390400,23250,23250,23250,23250,0
20230622,093200,63390400,23250,23250,23250,23250,28
20230622,093100,62739400,23250,23250,23250,23250,129
20230622,093000,59740150,23300,23300,23300,23300,25
20230622,092900,59157650,23300,23300,23300,23300,6
20230622,092800,59017850,23300,23300,23300,23300,7
20230622,092700,58854750,23250,23250,23300,23200,215
20230622,092600,53856100,23300,23300,23300,23300,0
20230622,092500,53856100,23300,23250,23300,23250,2
20230622,092400,53809550,23300,23300,23300,23300,9
20230622,092300,53599850,23300,23300,23300,23200,34
20230622,092200,52809500,23250,23200,23250,23200,792
20230622,092100,34430800,23200,23200,23200,23200,9
20230622,092000,34222000,23150,23150,23150,23150,1
20230622,091900,34198850,23150,23200,23200,23150,10
20230622,091800,33967050,23200,23200,23200,23200,16
20230622,091700,33595850,23150,23150,23150,23150,0
20230622,091600,33595850,23150,23150,23150,23150,5
20230622,091500,33480100,23150,23150,23150,23150,84
20230622,091400,31535500,23150,23150,23150,23150,0
20230622,091300,31535500,23150,23150,23150,23150,0
20230622,091200,31535500,23150,23200,23200,23150,21
20230622,091100,31048550,23150,23200,23200,23150,211
20230622,091000,26158850,23200,23150,23200,23150,19
20230622,090900,25718300,23150,23150,23200,23150,33
20230622,090800,24954300,23150,23150,23150,23150,22
20230622,090700,24445000,23200,23200,23200,23150,46
20230622,090600,23377900,23200,23200,23200,23200,66
20230622,090500,21846700,23250,23250,23250,23200,104
20230622,090400,19433250,23200,23200,23200,23200,438
20230622,090300,9271650,23250,23250,23250,23200,7
20230622,090200,9109000,23250,23250,23350,23250,149
20230622,090100,5642350,23300,23400,23400,23300,191
20230622,090000,1191850,23400,23350,23400,23350,51