KissMeData/020000/min/candle-20230623.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230623,202700,1739239600,22850,22850,22850,22850,1631
20230623,202600,1739239600,22850,22850,22850,22850,0
20230623,202500,1739239600,22850,22850,22850,22850,0
20230623,202400,1739239600,22850,22850,22850,22850,0
20230623,202300,1739239600,22850,22850,22850,22850,0
20230623,202200,1739239600,22850,22850,22850,22850,0
20230623,202100,1739239600,22850,22850,22850,22850,0
20230623,202000,1739239600,22850,22850,22850,22850,0
20230623,201900,1739239600,22850,22850,22850,22850,0
20230623,201800,1739239600,22850,22850,22850,22850,0
20230623,201700,1739239600,22850,22850,22850,22850,0
20230623,201600,1739239600,22850,22850,22850,22850,0
20230623,201500,1739239600,22850,22850,22850,22850,0
20230623,201400,1739239600,22850,22850,22850,22850,0
20230623,201300,1739239600,22850,22850,22850,22850,0
20230623,201200,1739239600,22850,22850,22850,22850,0
20230623,201100,1739239600,22850,22850,22850,22850,0
20230623,201000,1739239600,22850,22850,22850,22850,0
20230623,200900,1739239600,22850,22850,22850,22850,0
20230623,200800,1739239600,22850,22850,22850,22850,0
20230623,200700,1739239600,22850,22850,22850,22850,0
20230623,200600,1739239600,22850,22850,22850,22850,0
20230623,200500,1739239600,22850,22850,22850,22850,0
20230623,200400,1739239600,22850,22850,22850,22850,0
20230623,200300,1739239600,22850,22850,22850,22850,0
20230623,200200,1739239600,22850,22850,22850,22850,0
20230623,200100,1739239600,22850,22850,22850,22850,0
20230623,200000,1739239600,22850,22850,22850,22850,0
20230623,195900,1739239600,22850,22850,22850,22850,0
20230623,195800,1739239600,22850,22850,22850,22850,0
20230623,195700,1739239600,22850,22850,22850,22850,1631
20230623,195600,1739239600,22850,22850,22850,22850,0
20230623,195500,1739239600,22850,22850,22850,22850,0
20230623,195400,1739239600,22850,22850,22850,22850,0
20230623,195300,1739239600,22850,22850,22850,22850,0
20230623,195200,1739239600,22850,22850,22850,22850,0
20230623,195100,1739239600,22850,22850,22850,22850,0
20230623,195000,1739239600,22850,22850,22850,22850,0
20230623,194900,1739239600,22850,22850,22850,22850,0
20230623,194800,1739239600,22850,22850,22850,22850,0
20230623,194700,1739239600,22850,22850,22850,22850,0
20230623,194600,1739239600,22850,22850,22850,22850,0
20230623,194500,1739239600,22850,22850,22850,22850,0
20230623,194400,1739239600,22850,22850,22850,22850,0
20230623,194300,1739239600,22850,22850,22850,22850,0
20230623,194200,1739239600,22850,22850,22850,22850,0
20230623,194100,1739239600,22850,22850,22850,22850,0
20230623,194000,1739239600,22850,22850,22850,22850,0
20230623,193900,1739239600,22850,22850,22850,22850,0
20230623,193800,1739239600,22850,22850,22850,22850,0
20230623,193700,1739239600,22850,22850,22850,22850,0
20230623,193600,1739239600,22850,22850,22850,22850,0
20230623,193500,1739239600,22850,22850,22850,22850,0
20230623,193400,1739239600,22850,22850,22850,22850,0
20230623,193300,1739239600,22850,22850,22850,22850,0
20230623,193200,1739239600,22850,22850,22850,22850,0
20230623,193100,1739239600,22850,22850,22850,22850,0
20230623,193000,1739239600,22850,22850,22850,22850,0
20230623,192900,1739239600,22850,22850,22850,22850,0
20230623,192800,1739239600,22850,22850,22850,22850,0
20230623,192700,1739239600,22850,22850,22850,22850,1631
20230623,192600,1739239600,22850,22850,22850,22850,0
20230623,192500,1739239600,22850,22850,22850,22850,0
20230623,192400,1739239600,22850,22850,22850,22850,0
20230623,192300,1739239600,22850,22850,22850,22850,0
20230623,192200,1739239600,22850,22850,22850,22850,0
20230623,192100,1739239600,22850,22850,22850,22850,0
20230623,192000,1739239600,22850,22850,22850,22850,0
20230623,191900,1739239600,22850,22850,22850,22850,0
20230623,191800,1739239600,22850,22850,22850,22850,0
20230623,191700,1739239600,22850,22850,22850,22850,0
20230623,191600,1739239600,22850,22850,22850,22850,0
20230623,191500,1739239600,22850,22850,22850,22850,0
20230623,191400,1739239600,22850,22850,22850,22850,0
20230623,191300,1739239600,22850,22850,22850,22850,0
20230623,191200,1739239600,22850,22850,22850,22850,0
20230623,191100,1739239600,22850,22850,22850,22850,0
20230623,191000,1739239600,22850,22850,22850,22850,0
20230623,190900,1739239600,22850,22850,22850,22850,0
20230623,190800,1739239600,22850,22850,22850,22850,0
20230623,190700,1739239600,22850,22850,22850,22850,0
20230623,190600,1739239600,22850,22850,22850,22850,0
20230623,190500,1739239600,22850,22850,22850,22850,0
20230623,190400,1739239600,22850,22850,22850,22850,0
20230623,190300,1739239600,22850,22850,22850,22850,0
20230623,190200,1739239600,22850,22850,22850,22850,0
20230623,190100,1739239600,22850,22850,22850,22850,0
20230623,190000,1739239600,22850,22850,22850,22850,0
20230623,185900,1739239600,22850,22850,22850,22850,0
20230623,185800,1739239600,22850,22850,22850,22850,0
20230623,185700,1739239600,22850,22850,22850,22850,1631
20230623,185600,1739239600,22850,22850,22850,22850,0
20230623,185500,1739239600,22850,22850,22850,22850,0
20230623,185400,1739239600,22850,22850,22850,22850,0
20230623,185300,1739239600,22850,22850,22850,22850,0
20230623,185200,1739239600,22850,22850,22850,22850,0
20230623,185100,1739239600,22850,22850,22850,22850,0
20230623,185000,1739239600,22850,22850,22850,22850,0
20230623,184900,1739239600,22850,22850,22850,22850,0
20230623,184800,1739239600,22850,22850,22850,22850,0
20230623,184700,1739239600,22850,22850,22850,22850,0
20230623,184600,1739239600,22850,22850,22850,22850,0
20230623,184500,1739239600,22850,22850,22850,22850,0
20230623,184400,1739239600,22850,22850,22850,22850,0
20230623,184300,1739239600,22850,22850,22850,22850,0
20230623,184200,1739239600,22850,22850,22850,22850,0
20230623,184100,1739239600,22850,22850,22850,22850,0
20230623,184000,1739239600,22850,22850,22850,22850,0
20230623,183900,1739239600,22850,22850,22850,22850,0
20230623,183800,1739239600,22850,22850,22850,22850,0
20230623,183700,1739239600,22850,22850,22850,22850,0
20230623,183600,1739239600,22850,22850,22850,22850,0
20230623,183500,1739239600,22850,22850,22850,22850,0
20230623,183400,1739239600,22850,22850,22850,22850,0
20230623,183300,1739239600,22850,22850,22850,22850,0
20230623,183200,1739239600,22850,22850,22850,22850,0
20230623,183100,1739239600,22850,22850,22850,22850,0
20230623,183000,1739239600,22850,22850,22850,22850,0
20230623,182900,1739239600,22850,22850,22850,22850,0
20230623,182800,1739239600,22850,22850,22850,22850,0
20230623,182700,1739239600,22850,22850,22850,22850,1631
20230623,182600,1739239600,22850,22850,22850,22850,0
20230623,182500,1739239600,22850,22850,22850,22850,0
20230623,182400,1739239600,22850,22850,22850,22850,0
20230623,182300,1739239600,22850,22850,22850,22850,0
20230623,182200,1739239600,22850,22850,22850,22850,0
20230623,182100,1739239600,22850,22850,22850,22850,0
20230623,182000,1739239600,22850,22850,22850,22850,0
20230623,181900,1739239600,22850,22850,22850,22850,0
20230623,181800,1739239600,22850,22850,22850,22850,0
20230623,181700,1739239600,22850,22850,22850,22850,0
20230623,181600,1739239600,22850,22850,22850,22850,0
20230623,181500,1739239600,22850,22850,22850,22850,0
20230623,181400,1739239600,22850,22850,22850,22850,0
20230623,181300,1739239600,22850,22850,22850,22850,0
20230623,181200,1739239600,22850,22850,22850,22850,0
20230623,181100,1739239600,22850,22850,22850,22850,0
20230623,181000,1739239600,22850,22850,22850,22850,0
20230623,180900,1739239600,22850,22850,22850,22850,0
20230623,180800,1739239600,22850,22850,22850,22850,0
20230623,180700,1739239600,22850,22850,22850,22850,0
20230623,180600,1739239600,22850,22850,22850,22850,0
20230623,180500,1739239600,22850,22850,22850,22850,0
20230623,180400,1739239600,22850,22850,22850,22850,0
20230623,180300,1739239600,22850,22850,22850,22850,0
20230623,180200,1739239600,22850,22850,22850,22850,0
20230623,180100,1739239600,22850,22850,22850,22850,0
20230623,180000,1739239600,22850,22850,22850,22850,0
20230623,175900,1739239600,22850,22850,22850,22850,0
20230623,175800,1739239600,22850,22850,22850,22850,0
20230623,175700,1739239600,22850,22850,22850,22850,1631
20230623,175600,1739239600,22850,22850,22850,22850,0
20230623,175500,1739239600,22850,22850,22850,22850,0
20230623,175400,1739239600,22850,22850,22850,22850,0
20230623,175300,1739239600,22850,22850,22850,22850,0
20230623,175200,1739239600,22850,22850,22850,22850,0
20230623,175100,1739239600,22850,22850,22850,22850,0
20230623,175000,1739239600,22850,22850,22850,22850,0
20230623,174900,1739239600,22850,22850,22850,22850,0
20230623,174800,1739239600,22850,22850,22850,22850,0
20230623,174700,1739239600,22850,22850,22850,22850,0
20230623,174600,1739239600,22850,22850,22850,22850,0
20230623,174500,1739239600,22850,22850,22850,22850,0
20230623,174400,1739239600,22850,22850,22850,22850,0
20230623,174300,1739239600,22850,22850,22850,22850,0
20230623,174200,1739239600,22850,22850,22850,22850,0
20230623,174100,1739239600,22850,22850,22850,22850,0
20230623,174000,1739239600,22850,22850,22850,22850,0
20230623,173900,1739239600,22850,22850,22850,22850,0
20230623,173800,1739239600,22850,22850,22850,22850,0
20230623,173700,1739239600,22850,22850,22850,22850,0
20230623,173600,1739239600,22850,22850,22850,22850,0
20230623,173500,1739239600,22850,22850,22850,22850,0
20230623,173400,1739239600,22850,22850,22850,22850,0
20230623,173300,1739239600,22850,22850,22850,22850,0
20230623,173200,1739239600,22850,22850,22850,22850,0
20230623,173100,1739239600,22850,22850,22850,22850,0
20230623,173000,1739239600,22850,22850,22850,22850,0
20230623,172900,1739239600,22850,22850,22850,22850,0
20230623,172800,1739239600,22850,22850,22850,22850,0
20230623,172700,1739239600,22850,22850,22850,22850,1631
20230623,172600,1739239600,22850,22850,22850,22850,0
20230623,172500,1739239600,22850,22850,22850,22850,0
20230623,172400,1739239600,22850,22850,22850,22850,0
20230623,172300,1739239600,22850,22850,22850,22850,0
20230623,172200,1739239600,22850,22850,22850,22850,0
20230623,172100,1739239600,22850,22850,22850,22850,0
20230623,172000,1739239600,22850,22850,22850,22850,0
20230623,171900,1739239600,22850,22850,22850,22850,0
20230623,171800,1739239600,22850,22850,22850,22850,0
20230623,171700,1739239600,22850,22850,22850,22850,0
20230623,171600,1739239600,22850,22850,22850,22850,0
20230623,171500,1739239600,22850,22850,22850,22850,0
20230623,171400,1739239600,22850,22850,22850,22850,0
20230623,171300,1739239600,22850,22850,22850,22850,0
20230623,171200,1739239600,22850,22850,22850,22850,0
20230623,171100,1739239600,22850,22850,22850,22850,0
20230623,171000,1739239600,22850,22850,22850,22850,0
20230623,170900,1739239600,22850,22850,22850,22850,0
20230623,170800,1739239600,22850,22850,22850,22850,0
20230623,170700,1739239600,22850,22850,22850,22850,0
20230623,170600,1739239600,22850,22850,22850,22850,0
20230623,170500,1739239600,22850,22850,22850,22850,0
20230623,170400,1739239600,22850,22850,22850,22850,0
20230623,170300,1739239600,22850,22850,22850,22850,0
20230623,170200,1739239600,22850,22850,22850,22850,0
20230623,170100,1739239600,22850,22850,22850,22850,0
20230623,170000,1739239600,22850,22850,22850,22850,0
20230623,165900,1739239600,22850,22850,22850,22850,0
20230623,165800,1739239600,22850,22850,22850,22850,0
20230623,165700,1739239600,22850,22850,22850,22850,1631
20230623,165600,1739239600,22850,22850,22850,22850,0
20230623,165500,1739239600,22850,22850,22850,22850,0
20230623,165400,1739239600,22850,22850,22850,22850,0
20230623,165300,1739239600,22850,22850,22850,22850,0
20230623,165200,1739239600,22850,22850,22850,22850,0
20230623,165100,1739239600,22850,22850,22850,22850,0
20230623,165000,1739239600,22850,22850,22850,22850,0
20230623,164900,1739239600,22850,22850,22850,22850,0
20230623,164800,1739239600,22850,22850,22850,22850,0
20230623,164700,1739239600,22850,22850,22850,22850,0
20230623,164600,1739239600,22850,22850,22850,22850,0
20230623,164500,1739239600,22850,22850,22850,22850,0
20230623,164400,1739239600,22850,22850,22850,22850,0
20230623,164300,1739239600,22850,22850,22850,22850,0
20230623,164200,1739239600,22850,22850,22850,22850,0
20230623,164100,1739239600,22850,22850,22850,22850,0
20230623,164000,1739239600,22850,22850,22850,22850,0
20230623,163900,1739239600,22850,22850,22850,22850,0
20230623,163800,1739239600,22850,22850,22850,22850,0
20230623,163700,1739239600,22850,22850,22850,22850,0
20230623,163600,1739239600,22850,22850,22850,22850,0
20230623,163500,1739239600,22850,22850,22850,22850,0
20230623,163400,1739239600,22850,22850,22850,22850,0
20230623,163300,1739239600,22850,22850,22850,22850,0
20230623,163200,1739239600,22850,22850,22850,22850,0
20230623,163100,1739239600,22850,22850,22850,22850,0
20230623,163000,1739239600,22850,22850,22850,22850,0
20230623,162900,1739239600,22850,22850,22850,22850,0
20230623,162800,1739239600,22850,22850,22850,22850,0
20230623,162700,1739239600,22850,22850,22850,22850,1631
20230623,162600,1739239600,22850,22850,22850,22850,0
20230623,162500,1739239600,22850,22850,22850,22850,0
20230623,162400,1739239600,22850,22850,22850,22850,0
20230623,162300,1739239600,22850,22850,22850,22850,0
20230623,162200,1739239600,22850,22850,22850,22850,0
20230623,162100,1739239600,22850,22850,22850,22850,0
20230623,162000,1739239600,22850,22850,22850,22850,0
20230623,161900,1739239600,22850,22850,22850,22850,0
20230623,161800,1739239600,22850,22850,22850,22850,0
20230623,161700,1739239600,22850,22850,22850,22850,0
20230623,161600,1739239600,22850,22850,22850,22850,0
20230623,161500,1739239600,22850,22850,22850,22850,0
20230623,161400,1739239600,22850,22850,22850,22850,0
20230623,161300,1739239600,22850,22850,22850,22850,0
20230623,161200,1739239600,22850,22850,22850,22850,0
20230623,161100,1739239600,22850,22850,22850,22850,0
20230623,161000,1739239600,22850,22850,22850,22850,0
20230623,160900,1739239600,22850,22850,22850,22850,0
20230623,160800,1739239600,22850,22850,22850,22850,0
20230623,160700,1739239600,22850,22850,22850,22850,0
20230623,160600,1739239600,22850,22850,22850,22850,0
20230623,160500,1739239600,22850,22850,22850,22850,0
20230623,160400,1739239600,22850,22850,22850,22850,0
20230623,160300,1739239600,22850,22850,22850,22850,0
20230623,160200,1739239600,22850,22850,22850,22850,0
20230623,160100,1739239600,22850,22850,22850,22850,0
20230623,160000,1739239600,22850,22850,22850,22850,0
20230623,155900,1739239600,22850,22850,22850,22850,0
20230623,155800,1739239600,22850,22850,22850,22850,0
20230623,155700,1739239600,22850,22850,22850,22850,1631
20230623,155600,1739239600,22850,22850,22850,22850,0
20230623,155500,1739239600,22850,22850,22850,22850,0
20230623,155400,1739239600,22850,22850,22850,22850,0
20230623,155300,1739239600,22850,22850,22850,22850,0
20230623,155200,1739239600,22850,22850,22850,22850,0
20230623,155100,1739239600,22850,22850,22850,22850,0
20230623,155000,1739239600,22850,22850,22850,22850,0
20230623,154900,1739239600,22850,22850,22850,22850,0
20230623,154800,1739239600,22850,22850,22850,22850,0
20230623,154700,1739239600,22850,22850,22850,22850,0
20230623,154600,1739239600,22850,22850,22850,22850,0
20230623,154500,1739239600,22850,22850,22850,22850,0
20230623,154400,1739239600,22850,22850,22850,22850,0
20230623,154300,1739239600,22850,22850,22850,22850,0
20230623,154200,1739239600,22850,22850,22850,22850,0
20230623,154100,1739239600,22850,22850,22850,22850,0
20230623,154000,1739239600,22850,22850,22850,22850,0
20230623,153900,1739239600,22850,22850,22850,22850,0
20230623,153800,1739239600,22850,22850,22850,22850,0
20230623,153700,1739239600,22850,22850,22850,22850,0
20230623,153600,1739239600,22850,22850,22850,22850,0
20230623,153500,1739239600,22850,22850,22850,22850,0
20230623,153400,1739239600,22850,22850,22850,22850,0
20230623,153300,1739239600,22850,22850,22850,22850,0
20230623,153200,1739239600,22850,22850,22850,22850,0
20230623,153100,1739239600,22850,22850,22850,22850,0
20230623,153000,1739239600,22850,22850,22850,22850,1631
20230623,152900,1701971250,22900,22900,22900,22900,0
20230623,152800,1701971250,22900,22900,22900,22900,0
20230623,152700,1701971250,22900,22900,22900,22900,0
20230623,152600,1701971250,22900,22900,22900,22900,0
20230623,152500,1701971250,22900,22900,22900,22900,0
20230623,152400,1701971250,22900,22900,22900,22900,0
20230623,152300,1701971250,22900,22900,22900,22900,0
20230623,152200,1701971250,22900,22900,22900,22900,0
20230623,152100,1701971250,22900,22900,22900,22900,0
20230623,152000,1701971250,22900,22900,22900,22900,0
20230623,151900,1701971250,22900,22900,22900,22800,121
20230623,151800,1699206100,22900,22850,22900,22800,45
20230623,151700,1698177550,22800,22800,22900,22800,281
20230623,151600,1691759750,22800,22850,22850,22800,65
20230623,151500,1690277250,22800,22850,22850,22800,48
20230623,151400,1689181200,22850,22800,22850,22800,144
20230623,151300,1685893300,22800,22850,22850,22800,46
20230623,151200,1684843050,22850,22850,22850,22800,93
20230623,151100,1682718600,22800,22850,22850,22800,118
20230623,151000,1680024550,22800,22800,22850,22800,83
20230623,150900,1678128400,22800,22850,22850,22800,29
20230623,150800,1677466650,22850,22850,22850,22800,131
20230623,150700,1674475950,22800,22850,22850,22800,20
20230623,150600,1674019400,22850,22850,22850,22800,16
20230623,150500,1673654150,22800,22800,22850,22800,258
20230623,150400,1667761600,22850,22850,22850,22800,51
20230623,150300,1666596950,22850,22850,22850,22800,41
20230623,150200,1665660550,22850,22800,22850,22800,107
20230623,150100,1663218100,22850,22850,22850,22800,62
20230623,150000,1661801950,22850,22800,22850,22800,228
20230623,145900,1656594950,22850,22850,22850,22800,49
20230623,145800,1655476250,22850,22800,22850,22800,48
20230623,145700,1654381550,22850,22850,22850,22800,128
20230623,145600,1651462600,22800,22850,22850,22800,29
20230623,145500,1650800900,22800,22800,22850,22800,179
20230623,145400,1646711450,22800,22800,22850,22800,123
20230623,145300,1643906650,22850,22800,22850,22800,77
20230623,145200,1642150650,22800,22800,22850,22800,18
20230623,145100,1641739850,22850,22850,22850,22800,178
20230623,145000,1637676550,22850,22850,22850,22800,116
20230623,144900,1635028400,22850,22850,22850,22800,73
20230623,144800,1633361250,22800,22850,22850,22800,58
20230623,144700,1632038300,22800,22800,22850,22800,89
20230623,144600,1630006850,22800,22850,22850,22800,25
20230623,144500,1629436300,22850,22850,22850,22800,258
20230623,144400,1623543900,22850,22850,22850,22800,62
20230623,144300,1622128750,22800,22800,22850,22800,78
20230623,144200,1620348050,22850,22850,22850,22800,131
20230623,144100,1617358850,22850,22850,22850,22800,33
20230623,144000,1616605450,22800,22800,22850,22800,237
20230623,143900,1611201450,22850,22800,22850,22800,73
20230623,143800,1609535650,22850,22850,22850,22800,19
20230623,143700,1609101950,22850,22800,22850,22800,95
20230623,143600,1606935000,22800,22800,22850,22800,42
20230623,143500,1605976000,22800,22800,22850,22800,103
20230623,143400,1603626700,22850,22850,22850,22800,97
20230623,143300,1601413800,22850,22850,22850,22800,38
20230623,143200,1600545900,22800,22850,22850,22800,39
20230623,143100,1599655400,22800,22850,22850,22800,93
20230623,143000,1597534600,22800,22850,22850,22800,33
20230623,142900,1596781950,22800,22850,22850,22800,37
20230623,142800,1595937350,22800,22800,22850,22800,68
20230623,142700,1594386150,22850,22850,22850,22800,47
20230623,142600,1593313850,22800,22850,22850,22800,14
20230623,142500,1592994400,22800,22850,22850,22800,74
20230623,142400,1591306450,22850,22850,22850,22800,21
20230623,142300,1590827100,22850,22850,22850,22800,381
20230623,142200,1582124700,22800,22850,22850,22800,28
20230623,142100,1581485300,22800,22850,22850,22800,32
20230623,142000,1580755300,22850,22800,22850,22800,85
20230623,141900,1578816600,22850,22850,22850,22800,25
20230623,141800,1578245700,22850,22850,22850,22800,24
20230623,141700,1577698100,22800,22800,22800,22750,328
20230623,141600,1570223350,22800,22800,22800,22750,65
20230623,141500,1568741900,22800,22800,22800,22750,20
20230623,141400,1568286150,22750,22800,22850,22750,517
20230623,141300,1556498450,22850,22800,22850,22800,38
20230623,141200,1555631750,22850,22850,22850,22800,20
20230623,141100,1555175050,22850,22850,22850,22800,156
20230623,141000,1551617700,22850,22850,22850,22800,122
20230623,140900,1548832200,22800,22800,22850,22800,29
20230623,140800,1548170300,22850,22850,22850,22800,63
20230623,140700,1546732850,22850,22800,22850,22750,865
20230623,140600,1527008700,22750,22750,22800,22750,113
20230623,140500,1524433450,22800,22800,22800,22750,425
20230623,140400,1514743550,22800,22800,22800,22800,108
20230623,140300,1512281150,22800,22750,22800,22750,106
20230623,140200,1509867850,22800,22800,22800,22750,128
20230623,140100,1506949850,22800,22800,22800,22750,60
20230623,140000,1505581900,22800,22800,22800,22750,92
20230623,135900,1503486300,22750,22800,22800,22750,55
20230623,135800,1502233950,22800,22800,22800,22750,60
20230623,135700,1500866400,22800,22800,22800,22750,124
20230623,135600,1498041250,22800,22800,22800,22750,59
20230623,135500,1496697250,22800,22800,22800,22750,59
20230623,135400,1495352350,22750,22800,22800,22750,160
20230623,135300,1491706900,22800,22800,22800,22750,496
20230623,135200,1480399250,22750,22750,22800,22750,13
20230623,135100,1480103250,22750,22800,22800,22750,94
20230623,135000,1477963900,22800,22750,22800,22750,28
20230623,134900,1477326150,22800,22800,22800,22750,335
20230623,134800,1469691250,22750,22800,22800,22750,251
20230623,134700,1463968900,22800,22750,22800,22750,48
20230623,134600,1462876650,22750,22800,22800,22750,275
20230623,134500,1456609800,22800,22800,22800,22750,405
20230623,134400,1447376000,22800,22800,22800,22750,49
20230623,134300,1446259100,22750,22750,22800,22750,92
20230623,134200,1444165700,22800,22800,22800,22750,87
20230623,134100,1442183350,22800,22800,22800,22750,33
20230623,134000,1441431050,22750,22750,22800,22750,95
20230623,133900,1439269000,22800,22750,22800,22750,138
20230623,133800,1436129250,22800,22800,22800,22800,20
20230623,133700,1435673250,22800,22750,22800,22750,54
20230623,133600,1434444400,22800,22750,22800,22750,31
20230623,133500,1433738900,22750,22800,22800,22750,127
20230623,133400,1430843850,22800,22800,22800,22750,76
20230623,133300,1429113000,22800,22750,22800,22750,286
20230623,133200,1422606050,22750,22800,22800,22750,105
20230623,133100,1420215300,22800,22800,22800,22750,25
20230623,133000,1419645650,22800,22850,22850,22800,5481
20230623,132900,1294677200,22800,22850,22850,22800,435
20230623,132800,1284741250,22850,22850,22850,22800,114
20230623,132700,1282136450,22850,22850,22850,22800,472
20230623,132600,1271351600,22850,22800,22850,22800,77
20230623,132500,1269594750,22800,22800,22850,22800,116
20230623,132400,1266948950,22800,22800,22800,22800,2002
20230623,132300,1221303350,22800,22800,22850,22800,73
20230623,132200,1219638900,22800,22800,22800,22800,30
20230623,132100,1218954900,22850,22850,22850,22800,1292
20230623,132000,1189433850,22850,22850,22850,22850,905
20230623,131900,1168754600,22850,22850,22900,22850,959
20230623,131800,1146840150,22850,22850,22900,22850,130
20230623,131700,1143867150,22850,22850,22850,22850,47
20230623,131600,1142793200,22850,22850,22850,22850,30
20230623,131500,1142107700,22850,22850,22900,22850,74
20230623,131400,1140416750,22850,22900,22900,22850,42
20230623,131300,1139457000,22900,22900,22900,22850,18
20230623,131200,1139044900,22900,22850,22900,22850,73
20230623,131100,1137376750,22850,22850,22850,22850,8
20230623,131000,1137193950,22850,22850,22850,22850,74
20230623,130900,1135503050,22900,22900,22900,22850,64
20230623,130800,1134039300,22850,22850,22900,22850,38
20230623,130700,1133170750,22850,22850,22850,22850,10
20230623,130600,1132942250,22900,22900,22900,22850,75
20230623,130500,1131226750,22850,22850,22850,22850,25
20230623,130400,1130655500,22850,22850,22850,22850,13
20230623,130300,1130358450,22850,22900,22900,22850,209
20230623,130200,1125574400,22900,22950,22950,22850,269
20230623,130100,1119414300,22900,22900,22950,22900,27
20230623,130000,1118795950,22900,22900,22950,22900,63
20230623,125900,1117352650,22950,22900,22950,22900,27
20230623,125800,1116733250,22950,22900,22950,22900,443
20230623,125700,1106569450,22950,22900,22950,22900,710
20230623,125600,1090310400,22950,22900,22950,22900,255
20230623,125500,1084459000,22950,22900,22950,22900,90
20230623,125400,1082396700,22950,22950,23000,22950,679
20230623,125300,1066813200,22950,22900,22950,22900,12
20230623,125200,1066537900,22950,22950,22950,22900,168
20230623,125100,1062685050,22900,22950,22950,22900,36
20230623,125000,1061860100,22950,22950,22950,22900,11
20230623,124900,1061608050,22900,22900,22900,22900,48
20230623,124800,1060508850,22900,22900,22900,22900,70
20230623,124700,1058905850,22950,22950,22950,22950,38
20230623,124600,1058033750,22900,22900,22950,22900,85
20230623,124500,1056087100,22900,22850,22900,22850,466
20230623,124400,1045415750,22850,22900,22900,22850,302
20230623,124300,1038500050,22900,22900,22900,22900,131
20230623,124200,1035500150,22950,22950,22950,22900,4
20230623,124100,1035408450,22900,22900,22900,22850,185
20230623,124000,1031173250,22900,22900,22900,22900,12
20230623,123900,1030898450,22900,22900,22900,22900,507
20230623,123800,1019288150,22850,22850,22850,22850,70
20230623,123700,1017688650,22900,22850,22900,22850,32
20230623,123600,1016956550,22900,22900,22900,22900,11
20230623,123500,1016704650,22850,22900,22900,22850,46
20230623,123400,1015653200,22900,22850,22900,22850,55
20230623,123300,1014395250,22900,22850,22900,22850,51
20230623,123200,1013229850,22850,22900,22900,22850,48
20230623,123100,1012132550,22900,22850,22900,22850,33
20230623,123000,1011378150,22850,22850,22850,22850,44
20230623,122900,1010372750,22850,22900,22900,22850,50
20230623,122800,1009230000,22900,22850,22900,22850,36
20230623,122700,1008405850,22850,22850,22900,22850,49
20230623,122600,1007285150,22850,22900,22900,22850,137
20230623,122500,1004152100,22950,22850,22950,22850,39
20230623,122400,1003259300,22950,22900,22950,22850,340
20230623,122300,995474500,22900,22900,22900,22900,240
20230623,122200,989978500,22900,22950,22950,22900,53
20230623,122100,988764100,22950,22900,22950,22900,431
20230623,122000,978874200,22900,22950,22950,22900,3
20230623,121900,978805450,22950,22900,22950,22900,94
20230623,121800,976650350,22950,22950,23000,22900,179
20230623,121700,972543250,22950,22950,22950,22900,89
20230623,121600,970502350,22900,22850,22950,22850,406
20230623,121500,961203050,22850,22850,22900,22850,67
20230623,121400,959671000,22900,22900,22900,22850,57
20230623,121300,958367850,22900,22900,22900,22850,22
20230623,121200,957864450,22850,22850,22900,22850,44
20230623,121100,956858950,22850,22900,22900,22850,273
20230623,121000,950607350,22950,22950,22950,22950,15
20230623,120900,950263100,22900,22950,23000,22900,108
20230623,120800,947786250,22900,22900,22950,22900,140
20230623,120700,944573700,22950,22900,22950,22900,700
20230623,120600,928541700,22900,22900,22950,22900,11
20230623,120500,928289650,22900,22950,22950,22900,16
20230623,120400,927922550,22900,22850,22950,22850,85
20230623,120300,925977150,22900,22950,22950,22900,34
20230623,120200,925197750,22950,22900,22950,22850,106
20230623,120100,922770350,22900,22900,22900,22850,271
20230623,120000,916566550,22850,22900,22900,22850,91
20230623,115900,914485950,22900,22850,22900,22850,655
20230623,115800,899486650,22850,22850,22850,22850,45
20230623,115700,898458400,22850,22900,22900,22850,43
20230623,115600,897475350,22900,22900,22900,22850,28
20230623,115500,896834250,22900,22850,22900,22850,93
20230623,115400,894706650,22900,22850,22900,22850,18
20230623,115300,894295050,22900,22900,22900,22850,111
20230623,115200,891754950,22850,22900,22900,22850,86
20230623,115100,889787500,22900,22850,22900,22850,7
20230623,115000,889627400,22850,22850,22900,22850,88
20230623,114900,887616000,22850,22900,22900,22850,80
20230623,114800,885787800,22850,22900,22900,22850,3
20230623,114700,885719150,22900,22900,22900,22850,1295
20230623,114600,856128050,22900,22850,22950,22850,279
20230623,114500,849738750,22850,22900,22900,22850,43
20230623,114400,848756000,22850,22850,22850,22850,37
20230623,114300,847910550,22850,22900,22900,22850,41
20230623,114200,846972900,22850,22850,22900,22850,455
20230623,114100,836575900,22900,22900,22950,22900,120
20230623,114000,833827850,22950,22900,22950,22850,66
20230623,113900,832314550,22900,22900,22900,22850,18
20230623,113800,831902700,22850,22900,22950,22850,410
20230623,113700,822514150,22900,22900,22900,22850,186
20230623,113600,818254800,22850,22850,22850,22850,27
20230623,113500,817637850,22850,22850,22850,22850,248
20230623,113400,811971050,22850,22900,22900,22850,29
20230623,113300,811307400,22850,22900,22900,22850,62
20230623,113200,809890650,22850,22900,22900,22850,132
20230623,113100,806871200,22900,22850,22900,22850,849
20230623,113000,787431850,22850,22900,22900,22850,57
20230623,112900,786128600,22850,22850,22900,22850,78
20230623,112800,784343700,22900,22900,22900,22850,16
20230623,112700,783977450,22850,22850,22900,22850,94
20230623,112600,781829350,22850,22900,22900,22850,29
20230623,112500,781166600,22850,22850,22850,22850,2
20230623,112400,781120900,22900,22900,22900,22850,68
20230623,112300,779565850,22850,22850,22900,22850,166
20230623,112200,775767350,22900,22900,22900,22900,46
20230623,112100,774713950,22900,22900,22900,22850,49
20230623,112000,773593800,22900,22900,22900,22850,23
20230623,111900,773067650,22850,22900,22900,22850,53
20230623,111800,771855550,22900,22850,22900,22850,66
20230623,111700,770346100,22900,22850,22900,22850,6
20230623,111600,770208750,22850,22850,22850,22850,106
20230623,111500,767786650,22850,22850,22850,22850,29
20230623,111400,767124000,22850,22900,22900,22850,68
20230623,111300,765566950,22850,22900,22900,22850,44
20230623,111200,764561500,22900,22900,22900,22850,222
20230623,111100,759485250,22900,22900,22900,22850,840
20230623,111000,740251750,22950,22900,22950,22900,294
20230623,110900,733518450,22900,22900,22900,22900,94
20230623,110800,731365850,22900,22900,22900,22900,53
20230623,110700,730152150,22900,22950,22950,22900,49
20230623,110600,729029900,22950,22900,22950,22900,16
20230623,110500,728662800,22900,22950,22950,22900,87
20230623,110400,726669750,22950,22950,22950,22900,105
20230623,110300,724261900,22950,22950,22950,22900,1809
20230623,110200,682746750,22950,22950,22950,22950,987
20230623,110100,660095100,22950,22950,22950,22950,78
20230623,110000,658305000,23000,23000,23000,22950,274
20230623,105900,652003400,22950,22950,23000,22950,372
20230623,105800,643451650,22950,22950,22950,22950,44
20230623,105700,642441850,23000,23000,23000,22950,10
20230623,105600,642211950,23000,22950,23000,22950,76
20230623,105500,640466400,22950,22950,23000,22950,26
20230623,105400,639869600,22950,23000,23000,22950,72
20230623,105300,638217050,23000,23000,23050,22950,2972
20230623,105200,569862700,23000,23000,23100,23000,982
20230623,105100,547228750,23000,23000,23000,23000,4
20230623,105000,547136750,23000,23000,23050,23000,98
20230623,104900,544882000,23000,23000,23000,23000,2
20230623,104800,544836000,23000,23000,23050,23000,33
20230623,104700,544076950,23050,23000,23050,23000,178
20230623,104600,539978350,23000,23050,23050,23000,308
20230623,104500,532879200,23000,23000,23000,23000,27
20230623,104400,532258200,23000,23000,23000,23000,47
20230623,104300,531177200,23050,23050,23050,23000,53
20230623,104200,529957750,23000,23000,23050,23000,34
20230623,104100,529175250,23000,23000,23050,23000,71
20230623,104000,527540700,23000,23050,23050,23000,283
20230623,103900,521030300,23000,23000,23050,23000,134
20230623,103800,517945800,23000,23000,23050,23000,81
20230623,103700,516082650,23000,23050,23050,23000,15
20230623,103600,515737050,23000,23000,23050,23000,125
20230623,103500,512858450,23050,23050,23050,23050,128
20230623,103400,509908050,23050,23050,23050,23050,159
20230623,103300,506243100,23050,23050,23050,23000,912
20230623,103200,485223350,23050,23000,23050,23000,70
20230623,103100,483612500,23000,23000,23000,23000,25
20230623,103000,483037500,23000,23050,23050,23000,42
20230623,102900,482071350,23050,23000,23050,23000,53
20230623,102800,480849750,23000,23000,23000,23000,77
20230623,102700,479078750,23000,23050,23050,23000,75
20230623,102600,477351850,23000,23050,23050,23000,44
20230623,102500,476337750,23000,23000,23050,23000,18
20230623,102400,475923500,23000,23050,23050,23000,103
20230623,102300,473554400,23050,23050,23050,23050,21
20230623,102200,473070350,23050,23000,23050,23000,50
20230623,102100,471919900,23050,23050,23050,23000,696
20230623,102000,455905550,23100,23100,23100,23050,44
20230623,101900,454890650,23100,23000,23100,23000,1068
20230623,101800,430275150,23050,23000,23050,23000,32
20230623,101700,429538650,23050,23050,23050,23000,159
20230623,101600,425874100,23050,23100,23100,23050,1809
20230623,101500,384176550,23050,23100,23100,23050,14
20230623,101400,383853400,23050,23100,23100,23050,1830
20230623,101300,341632700,23100,23100,23150,23100,130
20230623,101200,338627700,23100,23150,23150,23100,17
20230623,101100,338234750,23100,23100,23150,23100,69
20230623,101000,336640800,23100,23100,23100,23100,87
20230623,100900,334631100,23100,23100,23150,23100,18
20230623,100800,334214800,23100,23150,23150,23100,15
20230623,100700,333867650,23100,23150,23150,23100,64
20230623,100600,332389100,23100,23100,23150,23100,162
20230623,100500,328646350,23100,23100,23100,23100,46
20230623,100400,327583750,23100,23100,23100,23100,25
20230623,100300,327006250,23100,23100,23150,23100,6
20230623,100200,326867600,23100,23150,23150,23100,83
20230623,100100,324950250,23100,23100,23150,23100,43
20230623,100000,323956300,23100,23150,23150,23100,18
20230623,095900,323539950,23150,23100,23150,23100,83
20230623,095800,321622600,23100,23100,23100,23100,1
20230623,095700,321599500,23100,23200,23200,23100,45
20230623,095600,320559050,23100,23150,23150,23100,256
20230623,095500,314636200,23150,23150,23150,23150,445
20230623,095400,304334450,23150,23100,23150,23100,34
20230623,095300,303548900,23150,23100,23150,23100,50
20230623,095200,302393550,23100,23100,23100,23100,1
20230623,095100,302370450,23100,23150,23150,23100,751
20230623,095000,284987000,23150,23200,23200,23150,289
20230623,094900,278295650,23200,23200,23200,23150,38
20230623,094800,277414100,23150,23150,23150,23150,85
20230623,094700,275446350,23200,23150,23200,23150,24
20230623,094600,274890700,23200,23150,23200,23150,446
20230623,094500,264565750,23150,23100,23150,23100,41
20230623,094400,263618600,23100,23100,23150,23100,212
20230623,094300,258714100,23150,23150,23150,23150,20
20230623,094200,258251100,23150,23150,23150,23100,84
20230623,094100,256308900,23150,23150,23150,23100,76
20230623,094000,254549550,23150,23150,23150,23100,245
20230623,093900,248881300,23150,23100,23150,23100,52
20230623,093800,247679550,23100,23150,23150,23100,19
20230623,093700,247240200,23150,23200,23200,23100,1334
20230623,093600,216358850,23150,23200,23200,23150,41
20230623,093500,215409550,23150,23150,23200,23150,18
20230623,093400,214992200,23200,23200,23200,23150,20
20230623,093300,214528600,23150,23150,23200,23150,138
20230623,093200,211332500,23200,23200,23200,23150,30
20230623,093100,210637550,23200,23150,23200,23150,49
20230623,093000,209502700,23200,23150,23200,23150,31
20230623,092900,208784950,23150,23150,23200,23150,72
20230623,092800,207116900,23200,23200,23200,23150,44
20230623,092700,206098050,23150,23300,23300,23150,2894
20230623,092600,138780700,23300,23300,23300,23300,73
20230623,092500,137079800,23300,23300,23300,23300,40
20230623,092400,136147800,23300,23300,23350,23300,6
20230623,092300,136007900,23300,23350,23350,23300,25
20230623,092200,135425350,23300,23300,23350,23300,189
20230623,092100,131016650,23300,23300,23300,23300,9
20230623,092000,130806950,23300,23300,23300,23300,26
20230623,091900,130201150,23300,23300,23350,23300,54
20230623,091800,128942500,23300,23300,23350,23300,736
20230623,091700,111793650,23300,23300,23300,23300,1
20230623,091600,111770350,23300,23250,23300,23250,517
20230623,091500,99724350,23250,23250,23250,23250,9
20230623,091400,99515100,23250,23300,23300,23250,238
20230623,091300,93973700,23300,23300,23300,23300,2
20230623,091200,93927100,23300,23350,23350,23300,33
20230623,091100,93156600,23300,23300,23300,23250,368
20230623,091000,84586850,23300,23350,23350,23300,236
20230623,090900,79088000,23350,23350,23350,23350,143
20230623,090800,75748950,23350,23350,23350,23350,14
20230623,090700,75422050,23300,23450,23450,23300,643
20230623,090600,60408600,23450,23450,23450,23450,107
20230623,090500,57899450,23450,23450,23450,23450,59
20230623,090400,56515900,23450,23450,23500,23450,522
20230623,090300,44262850,23400,23450,23500,23400,683
20230623,090200,28248550,23450,23450,23450,23450,0
20230623,090100,28248550,23450,23500,23500,23450,706
20230623,090000,11679750,23500,23550,23550,23500,496