KissMeData/273640/min/candle-20230620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,190200,4585734500,23800,23800,23800,23800,3005
20230620,190100,4585734500,23800,23800,23800,23800,0
20230620,190000,4585734500,23800,23800,23800,23800,0
20230620,185900,4585734500,23800,23800,23800,23800,0
20230620,185800,4585734500,23800,23800,23800,23800,0
20230620,185700,4585734500,23800,23800,23800,23800,0
20230620,185600,4585734500,23800,23800,23800,23800,0
20230620,185500,4585734500,23800,23800,23800,23800,0
20230620,185400,4585734500,23800,23800,23800,23800,0
20230620,185300,4585734500,23800,23800,23800,23800,0
20230620,185200,4585734500,23800,23800,23800,23800,0
20230620,185100,4585734500,23800,23800,23800,23800,0
20230620,185000,4585734500,23800,23800,23800,23800,0
20230620,184900,4585734500,23800,23800,23800,23800,0
20230620,184800,4585734500,23800,23800,23800,23800,0
20230620,184700,4585734500,23800,23800,23800,23800,0
20230620,184600,4585734500,23800,23800,23800,23800,0
20230620,184500,4585734500,23800,23800,23800,23800,0
20230620,184400,4585734500,23800,23800,23800,23800,0
20230620,184300,4585734500,23800,23800,23800,23800,0
20230620,184200,4585734500,23800,23800,23800,23800,0
20230620,184100,4585734500,23800,23800,23800,23800,0
20230620,184000,4585734500,23800,23800,23800,23800,0
20230620,183900,4585734500,23800,23800,23800,23800,0
20230620,183800,4585734500,23800,23800,23800,23800,0
20230620,183700,4585734500,23800,23800,23800,23800,0
20230620,183600,4585734500,23800,23800,23800,23800,0
20230620,183500,4585734500,23800,23800,23800,23800,0
20230620,183400,4585734500,23800,23800,23800,23800,0
20230620,183300,4585734500,23800,23800,23800,23800,0
20230620,183200,4585734500,23800,23800,23800,23800,3005
20230620,183100,4585734500,23800,23800,23800,23800,0
20230620,183000,4585734500,23800,23800,23800,23800,0
20230620,182900,4585734500,23800,23800,23800,23800,0
20230620,182800,4585734500,23800,23800,23800,23800,0
20230620,182700,4585734500,23800,23800,23800,23800,0
20230620,182600,4585734500,23800,23800,23800,23800,0
20230620,182500,4585734500,23800,23800,23800,23800,0
20230620,182400,4585734500,23800,23800,23800,23800,0
20230620,182300,4585734500,23800,23800,23800,23800,0
20230620,182200,4585734500,23800,23800,23800,23800,0
20230620,182100,4585734500,23800,23800,23800,23800,0
20230620,182000,4585734500,23800,23800,23800,23800,0
20230620,181900,4585734500,23800,23800,23800,23800,0
20230620,181800,4585734500,23800,23800,23800,23800,0
20230620,181700,4585734500,23800,23800,23800,23800,0
20230620,181600,4585734500,23800,23800,23800,23800,0
20230620,181500,4585734500,23800,23800,23800,23800,0
20230620,181400,4585734500,23800,23800,23800,23800,0
20230620,181300,4585734500,23800,23800,23800,23800,0
20230620,181200,4585734500,23800,23800,23800,23800,0
20230620,181100,4585734500,23800,23800,23800,23800,0
20230620,181000,4585734500,23800,23800,23800,23800,0
20230620,180900,4585734500,23800,23800,23800,23800,0
20230620,180800,4585734500,23800,23800,23800,23800,0
20230620,180700,4585734500,23800,23800,23800,23800,0
20230620,180600,4585734500,23800,23800,23800,23800,0
20230620,180500,4585734500,23800,23800,23800,23800,0
20230620,180400,4585734500,23800,23800,23800,23800,0
20230620,180300,4585734500,23800,23800,23800,23800,0
20230620,180200,4585734500,23800,23800,23800,23800,3005
20230620,180100,4585734500,23800,23800,23800,23800,0
20230620,180000,4585734500,23800,23800,23800,23800,0
20230620,175900,4585734500,23800,23800,23800,23800,0
20230620,175800,4585734500,23800,23800,23800,23800,0
20230620,175700,4585734500,23800,23800,23800,23800,0
20230620,175600,4585734500,23800,23800,23800,23800,0
20230620,175500,4585734500,23800,23800,23800,23800,0
20230620,175400,4585734500,23800,23800,23800,23800,0
20230620,175300,4585734500,23800,23800,23800,23800,0
20230620,175200,4585734500,23800,23800,23800,23800,0
20230620,175100,4585734500,23800,23800,23800,23800,0
20230620,175000,4585734500,23800,23800,23800,23800,0
20230620,174900,4585734500,23800,23800,23800,23800,0
20230620,174800,4585734500,23800,23800,23800,23800,0
20230620,174700,4585734500,23800,23800,23800,23800,0
20230620,174600,4585734500,23800,23800,23800,23800,0
20230620,174500,4585734500,23800,23800,23800,23800,0
20230620,174400,4585734500,23800,23800,23800,23800,0
20230620,174300,4585734500,23800,23800,23800,23800,0
20230620,174200,4585734500,23800,23800,23800,23800,0
20230620,174100,4585734500,23800,23800,23800,23800,0
20230620,174000,4585734500,23800,23800,23800,23800,0
20230620,173900,4585734500,23800,23800,23800,23800,0
20230620,173800,4585734500,23800,23800,23800,23800,0
20230620,173700,4585734500,23800,23800,23800,23800,0
20230620,173600,4585734500,23800,23800,23800,23800,0
20230620,173500,4585734500,23800,23800,23800,23800,0
20230620,173400,4585734500,23800,23800,23800,23800,0
20230620,173300,4585734500,23800,23800,23800,23800,0
20230620,173200,4585734500,23800,23800,23800,23800,3005
20230620,173100,4585734500,23800,23800,23800,23800,0
20230620,173000,4585734500,23800,23800,23800,23800,0
20230620,172900,4585734500,23800,23800,23800,23800,0
20230620,172800,4585734500,23800,23800,23800,23800,0
20230620,172700,4585734500,23800,23800,23800,23800,0
20230620,172600,4585734500,23800,23800,23800,23800,0
20230620,172500,4585734500,23800,23800,23800,23800,0
20230620,172400,4585734500,23800,23800,23800,23800,0
20230620,172300,4585734500,23800,23800,23800,23800,0
20230620,172200,4585734500,23800,23800,23800,23800,0
20230620,172100,4585734500,23800,23800,23800,23800,0
20230620,172000,4585734500,23800,23800,23800,23800,0
20230620,171900,4585734500,23800,23800,23800,23800,0
20230620,171800,4585734500,23800,23800,23800,23800,0
20230620,171700,4585734500,23800,23800,23800,23800,0
20230620,171600,4585734500,23800,23800,23800,23800,0
20230620,171500,4585734500,23800,23800,23800,23800,0
20230620,171400,4585734500,23800,23800,23800,23800,0
20230620,171300,4585734500,23800,23800,23800,23800,0
20230620,171200,4585734500,23800,23800,23800,23800,0
20230620,171100,4585734500,23800,23800,23800,23800,0
20230620,171000,4585734500,23800,23800,23800,23800,0
20230620,170900,4585734500,23800,23800,23800,23800,0
20230620,170800,4585734500,23800,23800,23800,23800,0
20230620,170700,4585734500,23800,23800,23800,23800,0
20230620,170600,4585734500,23800,23800,23800,23800,0
20230620,170500,4585734500,23800,23800,23800,23800,0
20230620,170400,4585734500,23800,23800,23800,23800,0
20230620,170300,4585734500,23800,23800,23800,23800,0
20230620,170200,4585734500,23800,23800,23800,23800,3005
20230620,170100,4585734500,23800,23800,23800,23800,0
20230620,170000,4585734500,23800,23800,23800,23800,0
20230620,165900,4585734500,23800,23800,23800,23800,0
20230620,165800,4585734500,23800,23800,23800,23800,0
20230620,165700,4585734500,23800,23800,23800,23800,0
20230620,165600,4585734500,23800,23800,23800,23800,0
20230620,165500,4585734500,23800,23800,23800,23800,0
20230620,165400,4585734500,23800,23800,23800,23800,0
20230620,165300,4585734500,23800,23800,23800,23800,0
20230620,165200,4585734500,23800,23800,23800,23800,0
20230620,165100,4585734500,23800,23800,23800,23800,0
20230620,165000,4585734500,23800,23800,23800,23800,0
20230620,164900,4585734500,23800,23800,23800,23800,0
20230620,164800,4585734500,23800,23800,23800,23800,0
20230620,164700,4585734500,23800,23800,23800,23800,0
20230620,164600,4585734500,23800,23800,23800,23800,0
20230620,164500,4585734500,23800,23800,23800,23800,0
20230620,164400,4585734500,23800,23800,23800,23800,0
20230620,164300,4585734500,23800,23800,23800,23800,0
20230620,164200,4585734500,23800,23800,23800,23800,0
20230620,164100,4585734500,23800,23800,23800,23800,0
20230620,164000,4585734500,23800,23800,23800,23800,0
20230620,163900,4585734500,23800,23800,23800,23800,0
20230620,163800,4585734500,23800,23800,23800,23800,0
20230620,163700,4585734500,23800,23800,23800,23800,0
20230620,163600,4585734500,23800,23800,23800,23800,0
20230620,163500,4585734500,23800,23800,23800,23800,0
20230620,163400,4585734500,23800,23800,23800,23800,0
20230620,163300,4585734500,23800,23800,23800,23800,0
20230620,163200,4585734500,23800,23800,23800,23800,3005
20230620,163100,4585734500,23800,23800,23800,23800,0
20230620,163000,4585734500,23800,23800,23800,23800,0
20230620,162900,4585734500,23800,23800,23800,23800,0
20230620,162800,4585734500,23800,23800,23800,23800,0
20230620,162700,4585734500,23800,23800,23800,23800,0
20230620,162600,4585734500,23800,23800,23800,23800,0
20230620,162500,4585734500,23800,23800,23800,23800,0
20230620,162400,4585734500,23800,23800,23800,23800,0
20230620,162300,4585734500,23800,23800,23800,23800,0
20230620,162200,4585734500,23800,23800,23800,23800,0
20230620,162100,4585734500,23800,23800,23800,23800,0
20230620,162000,4585734500,23800,23800,23800,23800,0
20230620,161900,4585734500,23800,23800,23800,23800,0
20230620,161800,4585734500,23800,23800,23800,23800,0
20230620,161700,4585734500,23800,23800,23800,23800,0
20230620,161600,4585734500,23800,23800,23800,23800,0
20230620,161500,4585734500,23800,23800,23800,23800,0
20230620,161400,4585734500,23800,23800,23800,23800,0
20230620,161300,4585734500,23800,23800,23800,23800,0
20230620,161200,4585734500,23800,23800,23800,23800,0
20230620,161100,4585734500,23800,23800,23800,23800,0
20230620,161000,4585734500,23800,23800,23800,23800,0
20230620,160900,4585734500,23800,23800,23800,23800,0
20230620,160800,4585734500,23800,23800,23800,23800,0
20230620,160700,4585734500,23800,23800,23800,23800,0
20230620,160600,4585734500,23800,23800,23800,23800,0
20230620,160500,4585734500,23800,23800,23800,23800,0
20230620,160400,4585734500,23800,23800,23800,23800,0
20230620,160300,4585734500,23800,23800,23800,23800,0
20230620,160200,4585734500,23800,23800,23800,23800,3005
20230620,160100,4585734500,23800,23800,23800,23800,0
20230620,160000,4585734500,23800,23800,23800,23800,0
20230620,155900,4585734500,23800,23800,23800,23800,0
20230620,155800,4585734500,23800,23800,23800,23800,0
20230620,155700,4585734500,23800,23800,23800,23800,0
20230620,155600,4585734500,23800,23800,23800,23800,0
20230620,155500,4585734500,23800,23800,23800,23800,0
20230620,155400,4585734500,23800,23800,23800,23800,0
20230620,155300,4585734500,23800,23800,23800,23800,0
20230620,155200,4585734500,23800,23800,23800,23800,0
20230620,155100,4585734500,23800,23800,23800,23800,0
20230620,155000,4585734500,23800,23800,23800,23800,0
20230620,154900,4585734500,23800,23800,23800,23800,0
20230620,154800,4585734500,23800,23800,23800,23800,0
20230620,154700,4585734500,23800,23800,23800,23800,0
20230620,154600,4585734500,23800,23800,23800,23800,0
20230620,154500,4585734500,23800,23800,23800,23800,0
20230620,154400,4585734500,23800,23800,23800,23800,0
20230620,154300,4585734500,23800,23800,23800,23800,0
20230620,154200,4585734500,23800,23800,23800,23800,0
20230620,154100,4585734500,23800,23800,23800,23800,0
20230620,154000,4585734500,23800,23800,23800,23800,0
20230620,153900,4585734500,23800,23800,23800,23800,0
20230620,153800,4585734500,23800,23800,23800,23800,0
20230620,153700,4585734500,23800,23800,23800,23800,0
20230620,153600,4585734500,23800,23800,23800,23800,0
20230620,153500,4585734500,23800,23800,23800,23800,0
20230620,153400,4585734500,23800,23800,23800,23800,0
20230620,153300,4585734500,23800,23800,23800,23800,0
20230620,153200,4585734500,23800,23800,23800,23800,3005
20230620,153100,4585734500,23800,23800,23800,23800,0
20230620,153000,4585734500,23800,23800,23800,23800,3005
20230620,152900,4514215500,23800,23800,23800,23800,0
20230620,152800,4514215500,23800,23800,23800,23800,0
20230620,152700,4514215500,23800,23800,23800,23800,0
20230620,152600,4514215500,23800,23800,23800,23800,0
20230620,152500,4514215500,23800,23800,23800,23800,0
20230620,152400,4514215500,23800,23800,23800,23800,0
20230620,152300,4514215500,23800,23800,23800,23800,0
20230620,152200,4514215500,23800,23800,23800,23800,0
20230620,152100,4514215500,23800,23800,23800,23800,0
20230620,152000,4514215500,23800,23800,23800,23800,0
20230620,151900,4514215500,23800,23650,23800,23600,1161
20230620,151800,4486753800,23700,23600,23700,23600,63
20230620,151700,4485266200,23600,23650,23650,23600,2172
20230620,151600,4433921750,23650,23700,23700,23650,111
20230620,151500,4431291100,23650,23650,23700,23650,263
20230620,151400,4425070500,23700,23700,23700,23700,54
20230620,151300,4423790700,23700,23750,23750,23650,3183
20230620,151200,4348353300,23700,23700,23700,23700,200
20230620,151100,4343613300,23700,23750,23800,23700,327
20230620,151000,4335859450,23750,23750,23800,23700,50
20230620,150900,4334672100,23750,23800,23800,23750,341
20230620,150800,4326573150,23850,23850,23850,23750,301
20230620,150700,4319423950,23800,23800,23800,23800,251
20230620,150600,4313450150,23800,23750,23800,23750,33
20230620,150500,4312664850,23750,23800,23850,23750,438
20230620,150400,4302248750,23800,23800,23800,23800,634
20230620,150300,4287159550,23800,23800,23800,23800,280
20230620,150200,4280495550,23750,23800,23800,23750,220
20230620,150100,4275270150,23800,23800,23800,23800,0
20230620,150000,4275270150,23800,23800,23800,23750,19
20230620,145900,4274818000,23800,23800,23800,23800,53
20230620,145800,4273556600,23800,23800,23800,23800,67
20230620,145700,4271962000,23750,23750,23750,23750,10
20230620,145600,4271724500,23800,23750,23800,23750,65
20230620,145500,4270177600,23750,23750,23750,23750,98
20230620,145400,4267850100,23750,23750,23800,23750,10
20230620,145300,4267612500,23800,23800,23800,23750,158
20230620,145200,4263859600,23750,23800,23800,23750,147
20230620,145100,4260362600,23800,23800,23800,23800,68
20230620,145000,4258744200,23800,23800,23800,23800,3
20230620,144900,4258672800,23800,23800,23800,23700,5
20230620,144800,4258553900,23750,23800,23800,23750,411
20230620,144700,4248772600,23800,23700,23800,23700,141
20230620,144600,4245425300,23750,23750,23750,23700,730
20230620,144500,4228088050,23750,23750,23750,23750,6
20230620,144400,4227945550,23750,23750,23750,23700,326
20230620,144300,4220206200,23700,23700,23700,23700,29
20230620,144200,4219518900,23750,23750,23750,23750,58
20230620,144100,4218141400,23750,23750,23750,23700,26
20230620,144000,4217523950,23750,23700,23750,23700,246
20230620,143900,4211690900,23650,23700,23700,23650,390
20230620,143800,4202448050,23700,23750,23750,23700,695
20230620,143700,4185973150,23750,23750,23750,23750,10
20230620,143600,4185735650,23750,23700,23750,23700,161
20230620,143500,4181916900,23750,23750,23750,23750,39
20230620,143400,4180990650,23750,23700,23750,23700,703
20230620,143300,4164325100,23700,23750,23750,23700,22
20230620,143200,4163803600,23750,23750,23750,23750,63
20230620,143100,4162307350,23700,23700,23700,23700,766
20230620,143000,4144153150,23700,23700,23700,23650,572
20230620,142900,4130598750,23700,23650,23700,23650,66
20230620,142800,4129035550,23700,23700,23700,23700,57
20230620,142700,4127684650,23700,23700,23700,23700,128
20230620,142600,4124651050,23700,23700,23700,23700,699
20230620,142500,4108084750,23700,23700,23700,23700,0
20230620,142400,4108084750,23700,23700,23700,23700,65
20230620,142300,4106544250,23700,23700,23700,23700,658
20230620,142200,4090949650,23700,23750,23750,23700,2404
20230620,142100,4033971600,23750,23750,23750,23750,0
20230620,142000,4033971600,23750,23700,23750,23700,122
20230620,141900,4031077150,23750,23750,23750,23750,11
20230620,141800,4030815900,23750,23750,23750,23750,196
20230620,141700,4026160900,23750,23750,23750,23750,0
20230620,141600,4026160900,23750,23800,23850,23750,2406
20230620,141500,3968906900,23800,23800,23800,23800,401
20230620,141400,3959363100,23850,23850,23850,23850,60
20230620,141300,3957932100,23850,23850,23850,23850,60
20230620,141200,3956501100,23850,23850,23850,23850,14
20230620,141100,3956167200,23850,23850,23850,23850,57
20230620,141000,3954807750,23850,23850,23850,23850,190
20230620,140900,3950276250,23850,23850,23850,23850,64
20230620,140800,3948749850,23850,23800,23850,23800,53
20230620,140700,3947488300,23850,23850,23850,23850,157
20230620,140600,3943743850,23850,23850,23850,23850,123
20230620,140500,3940810300,23850,23850,23850,23850,60
20230620,140400,3939379300,23800,23800,23800,23800,911
20230620,140300,3917697500,23800,23800,23800,23800,560
20230620,140200,3904369500,23800,23800,23800,23800,1001
20230620,140100,3880545700,23800,23750,23800,23750,59
20230620,140000,3879144300,23750,23750,23750,23750,530
20230620,135900,3866556800,23750,23750,23750,23750,57
20230620,135800,3865203050,23750,23750,23750,23750,1023
20230620,135700,3840906800,23750,23750,23750,23750,57
20230620,135600,3839553050,23750,23750,23750,23750,1113
20230620,135500,3813119300,23750,23800,23800,23750,258
20230620,135400,3806988700,23800,23800,23800,23800,0
20230620,135300,3806988700,23800,23800,23800,23800,119
20230620,135200,3804156500,23800,23750,23800,23750,294
20230620,135100,3797173550,23800,23900,23900,23800,1885
20230620,135000,3752280600,23900,23900,23900,23850,63
20230620,134900,3750774950,23900,23850,23900,23850,219
20230620,134800,3745548800,23850,23850,23850,23850,308
20230620,134700,3738203000,23850,23850,23850,23800,162
20230620,134600,3734339550,23850,23850,23900,23850,212
20230620,134500,3729283250,23850,23800,23850,23800,77
20230620,134400,3727447300,23850,23850,23850,23850,2
20230620,134300,3727399600,23800,23850,23850,23800,277
20230620,134200,3720793400,23850,23850,23850,23850,1002
20230620,134100,3696895700,23800,23850,23850,23800,79
20230620,134000,3695014400,23800,23800,23800,23800,503
20230620,133900,3683043000,23800,23800,23800,23800,491
20230620,133800,3671357200,23800,23800,23800,23800,20
20230620,133700,3670881200,23750,23750,23750,23750,50
20230620,133600,3669693700,23750,23750,23750,23750,898
20230620,133500,3648366200,23750,23700,23750,23650,1412
20230620,133400,3614884000,23700,23700,23700,23700,0
20230620,133300,3614884000,23700,23700,23700,23650,95
20230620,133200,3612632950,23700,23700,23700,23700,2
20230620,133100,3612585550,23700,23600,23700,23600,620
20230620,133000,3597920200,23600,23650,23650,23600,337
20230620,132900,3589963950,23700,23700,23700,23700,0
20230620,132800,3589963950,23700,23650,23700,23650,384
20230620,132700,3580871050,23650,23650,23650,23650,9
20230620,132600,3580658200,23650,23650,23650,23650,63
20230620,132500,3579168250,23650,23700,23700,23650,1431
20230620,132400,3545322600,23700,23700,23700,23700,549
20230620,132300,3532311300,23700,23700,23700,23700,521
20230620,132200,3519963600,23700,23700,23700,23650,168
20230620,132100,3515982500,23700,23700,23700,23650,153
20230620,132000,3512357750,23700,23700,23700,23700,67
20230620,131900,3510769850,23700,23700,23700,23700,0
20230620,131800,3510769850,23700,23700,23700,23700,111
20230620,131700,3508139150,23700,23700,23700,23700,3
20230620,131600,3508068050,23650,23650,23650,23600,38
20230620,131500,3507169400,23700,23650,23700,23650,62
20230620,131400,3505702800,23650,23700,23700,23650,105
20230620,131300,3503217500,23700,23650,23700,23650,430
20230620,131200,3493047650,23650,23650,23650,23650,154
20230620,131100,3489405550,23650,23650,23650,23600,23
20230620,131000,3488861650,23650,23650,23650,23600,23
20230620,130900,3488317750,23650,23650,23650,23650,16
20230620,130800,3487939350,23600,23600,23600,23600,0
20230620,130700,3487939350,23600,23600,23600,23600,406
20230620,130600,3478357750,23700,23650,23700,23650,93
20230620,130500,3476158150,23700,23600,23700,23600,53
20230620,130400,3474906350,23650,23650,23650,23650,49
20230620,130300,3473747500,23650,23650,23650,23600,499
20230620,130200,3461947350,23650,23650,23650,23650,715
20230620,130100,3445037600,23700,23750,23750,23700,167
20230620,130000,3441074450,23750,23750,23750,23750,6
20230620,125900,3440931950,23700,23700,23700,23700,4
20230620,125800,3440837150,23700,23700,23750,23700,41
20230620,125700,3439865350,23750,23750,23750,23700,13
20230620,125600,3439556950,23700,23700,23700,23700,2
20230620,125500,3439509550,23700,23750,23750,23700,92
20230620,125400,3437328000,23700,23700,23700,23700,155
20230620,125300,3433654500,23700,23700,23700,23700,10
20230620,125200,3433417500,23700,23650,23700,23650,146
20230620,125100,3429964500,23650,23650,23650,23650,128
20230620,125000,3426937300,23650,23650,23650,23650,1
20230620,124900,3426913650,23650,23650,23650,23650,123
20230620,124800,3424004700,23650,23650,23650,23650,105
20230620,124700,3421521450,23650,23650,23650,23650,5
20230620,124600,3421403200,23650,23650,23650,23650,27
20230620,124500,3420764650,23650,23650,23650,23650,0
20230620,124400,3420764650,23650,23650,23650,23650,5
20230620,124300,3420646400,23600,23600,23650,23600,124
20230620,124200,3417718850,23600,23600,23600,23600,77
20230620,124100,3415901650,23600,23600,23600,23600,104
20230620,124000,3413447250,23550,23550,23550,23550,27
20230620,123900,3412811400,23600,23600,23600,23600,0
20230620,123800,3412811400,23600,23600,23600,23600,8
20230620,123700,3412622600,23600,23600,23600,23550,2978
20230620,123600,3342483800,23600,23650,23650,23600,50
20230620,123500,3341303750,23650,23650,23650,23650,13
20230620,123400,3340996300,23600,23600,23600,23600,486
20230620,123300,3329526700,23650,23600,23650,23600,15
20230620,123200,3329172450,23650,23600,23650,23600,22
20230620,123100,3328653050,23600,23650,23650,23600,320
20230620,123000,3321088650,23650,23650,23650,23650,11
20230620,122900,3320828500,23650,23600,23650,23600,29
20230620,122800,3320143850,23600,23600,23600,23600,12
20230620,122700,3319860650,23650,23600,23650,23600,186
20230620,122600,3315466750,23600,23600,23600,23600,4
20230620,122500,3315372350,23550,23550,23600,23550,140
20230620,122400,3312071850,23600,23600,23600,23600,11
20230620,122300,3311812250,23600,23600,23600,23600,106
20230620,122200,3309310650,23600,23600,23600,23600,4
20230620,122100,3309216250,23600,23600,23600,23600,1
20230620,122000,3309192650,23600,23600,23650,23600,27
20230620,121900,3308555200,23600,23600,23600,23600,333
20230620,121800,3300696400,23600,23550,23650,23550,986
20230620,121700,3277429150,23600,23600,23600,23600,13
20230620,121600,3277122350,23600,23600,23600,23600,13
20230620,121500,3276815550,23600,23600,23600,23550,114
20230620,121400,3274129750,23600,23600,23600,23600,171
20230620,121300,3270094150,23600,23600,23600,23600,21
20230620,121200,3269598550,23600,23600,23600,23600,122
20230620,121100,3266719350,23600,23600,23600,23600,1010
20230620,121000,3242883350,23600,23600,23600,23600,0
20230620,120900,3242883350,23600,23600,23600,23600,81
20230620,120800,3240971750,23600,23600,23600,23600,105
20230620,120700,3238493750,23600,23600,23600,23600,18
20230620,120600,3238068950,23600,23600,23600,23600,0
20230620,120500,3238068950,23600,23600,23600,23600,28
20230620,120400,3237408150,23550,23500,23550,23500,1248
20230620,120300,3208067750,23500,23550,23550,23500,242
20230620,120200,3202380600,23550,23550,23550,23550,15
20230620,120100,3202027350,23500,23550,23550,23500,1475
20230620,120000,3167294700,23600,23600,23600,23600,556
20230620,115900,3154173100,23550,23600,23600,23550,17
20230620,115800,3153772600,23550,23550,23550,23550,34
20230620,115700,3152971900,23550,23550,23550,23550,149
20230620,115600,3149462950,23600,23600,23600,23600,1
20230620,115500,3149439350,23650,23550,23650,23550,5
20230620,115400,3149321200,23650,23650,23650,23550,43
20230620,115300,3148308250,23600,23600,23600,23600,3
20230620,115200,3148237450,23650,23600,23650,23550,300
20230620,115100,3141169900,23550,23550,23550,23500,450
20230620,115000,3130573900,23550,23550,23550,23500,314
20230620,114900,3123179450,23550,23550,23550,23550,7
20230620,114800,3123014600,23550,23550,23550,23550,169
20230620,114700,3119034650,23550,23550,23550,23550,341
20230620,114600,3111004100,23600,23600,23600,23600,4
20230620,114500,3110909700,23600,23600,23600,23550,656
20230620,114400,3095435300,23550,23550,23550,23550,210
20230620,114300,3090489800,23550,23550,23550,23550,62
20230620,114200,3089029700,23550,23550,23550,23550,171
20230620,114100,3085002650,23550,23550,23550,23500,3355
20230620,114000,3006092700,23550,23550,23550,23550,22
20230620,113900,3005574600,23550,23600,23600,23550,204
20230620,113800,3000770200,23600,23600,23600,23600,23
20230620,113700,3000227400,23600,23500,23600,23500,157
20230620,113600,2996522600,23550,23600,23600,23500,2528
20230620,113500,2937077200,23600,23600,23600,23600,57
20230620,113400,2935732000,23550,23550,23600,23550,3535
20230620,113300,2852482600,23550,23600,23600,23550,1322
20230620,113200,2821296100,23650,23600,23650,23600,50
20230620,113100,2820115400,23550,23600,23600,23550,1643
20230620,113000,2781340700,23650,23650,23650,23650,9
20230620,112900,2781127850,23600,23600,23600,23600,1
20230620,112800,2781104250,23600,23600,23600,23600,466
20230620,112700,2770106650,23600,23600,23600,23600,93
20230620,112600,2767911850,23600,23600,23600,23600,396
20230620,112500,2758566250,23600,23600,23600,23600,30
20230620,112400,2757858250,23600,23600,23600,23600,861
20230620,112300,2737538650,23650,23650,23650,23650,68
20230620,112200,2735930450,23650,23650,23650,23650,3
20230620,112100,2735859500,23650,23600,23650,23600,113
20230620,112000,2733192400,23600,23600,23600,23600,326
20230620,111900,2725498800,23550,23650,23650,23550,219
20230620,111800,2720334700,23600,23600,23600,23600,12
20230620,111700,2720051500,23600,23600,23600,23600,82
20230620,111600,2718116300,23650,23650,23650,23650,3
20230620,111500,2718045350,23600,23700,23700,23600,4048
20230620,111400,2622415950,23700,23650,23700,23650,132
20230620,111300,2619288550,23700,23700,23700,23700,3
20230620,111200,2619217450,23700,23700,23700,23700,265
20230620,111100,2612936950,23700,23650,23700,23650,155
20230620,111000,2609268450,23700,23750,23750,23700,380
20230620,110900,2600262200,23700,23700,23700,23700,94
20230620,110800,2598034400,23750,23750,23750,23750,2
20230620,110700,2597986900,23750,23750,23750,23750,0
20230620,110600,2597986900,23750,23700,23750,23700,1299
20230620,110500,2567200450,23700,23700,23700,23700,1
20230620,110400,2567176750,23700,23700,23700,23650,5
20230620,110300,2567058300,23700,23700,23700,23700,11
20230620,110200,2566797600,23700,23700,23700,23700,2
20230620,110100,2566750200,23700,23700,23700,23700,146
20230620,110000,2563290000,23700,23700,23700,23700,55
20230620,105900,2561986500,23700,23650,23700,23650,277
20230620,105800,2555434950,23650,23650,23650,23650,230
20230620,105700,2549995450,23650,23650,23650,23650,232
20230620,105600,2544508650,23650,23600,23650,23600,578
20230620,105500,2530867350,23600,23600,23600,23600,80
20230620,105400,2528979350,23600,23600,23600,23600,287
20230620,105300,2522206150,23600,23600,23600,23600,1760
20230620,105200,2480670150,23650,23700,23700,23600,1250
20230620,105100,2451102050,23700,23650,23700,23650,4
20230620,105000,2451007300,23650,23650,23650,23600,319
20230620,104900,2443464650,23650,23650,23650,23600,123
20230620,104800,2440556450,23650,23650,23650,23650,140
20230620,104700,2437245450,23650,23700,23700,23650,3521
20230620,104600,2353951150,23650,23650,23700,23650,791
20230620,104500,2335219000,23700,23800,23800,23700,1754
20230620,104400,2293648950,23750,23700,23750,23700,134
20230620,104300,2290467900,23750,23750,23750,23750,1
20230620,104200,2290444150,23750,23750,23800,23750,35
20230620,104100,2289612700,23700,23750,23800,23700,1751
20230620,104000,2248063700,23750,23800,23800,23750,65
20230620,103900,2246517600,23800,23800,23800,23800,45
20230620,103800,2245446600,23800,23800,23800,23800,2
20230620,103700,2245399000,23800,23800,23800,23800,142
20230620,103600,2242019400,23800,23800,23800,23800,107
20230620,103500,2239472800,23800,23800,23800,23800,3
20230620,103400,2239401400,23750,23800,23800,23750,270
20230620,103300,2232983900,23750,23750,23800,23750,97
20230620,103200,2230677500,23700,23700,23700,23700,0
20230620,103100,2230677500,23700,23750,23750,23700,251
20230620,103000,2224716500,23800,23800,23800,23800,219
20230620,102900,2219504300,23700,23700,23700,23700,511
20230620,102800,2207393600,23700,23750,23800,23700,2981
20230620,102700,2136665800,23800,23800,23800,23800,5
20230620,102600,2136546800,23750,23800,23800,23750,332
20230620,102500,2128647500,23800,23800,23850,23800,884
20230620,102400,2107608250,23900,23800,23900,23800,46
20230620,102300,2106512850,23800,23850,23850,23800,500
20230620,102200,2094605600,23900,23900,23900,23900,114
20230620,102100,2091881000,23900,23900,23900,23900,3
20230620,102000,2091809300,23850,23850,23850,23850,273
20230620,101900,2085298250,23850,23850,23850,23850,0
20230620,101800,2085298250,23850,23850,23850,23850,4
20230620,101700,2085202850,23850,23850,23850,23850,3
20230620,101600,2085131300,23850,23850,23900,23850,180
20230620,101500,2080833300,23850,23850,23850,23850,276
20230620,101400,2074250700,23900,23900,23900,23850,194
20230620,101300,2069622800,23900,23900,23900,23900,5
20230620,101200,2069503300,23900,23900,23900,23900,5
20230620,101100,2069383800,23900,23900,23900,23900,136
20230620,101000,2066133400,23900,23850,23900,23850,144
20230620,100900,2062692750,23850,23900,23900,23850,115
20230620,100800,2059946350,23900,23900,23900,23900,73
20230620,100700,2058201650,23900,23850,23900,23850,289
20230620,100600,2051308950,23850,23850,23850,23850,342
20230620,100500,2043152250,23850,23800,23850,23800,89
20230620,100400,2041033650,23850,23850,23850,23850,11
20230620,100300,2040771300,23800,23850,23850,23800,317
20230620,100200,2033221200,23850,23850,23850,23800,8
20230620,100100,2033030450,23800,23850,23850,23800,55
20230620,100000,2031721350,23850,23850,23850,23800,52
20230620,095900,2030482700,23850,23900,23900,23850,506
20230620,095800,2018412800,23900,23900,23900,23850,53
20230620,095700,2017148600,23900,23850,23900,23850,63
20230620,095600,2015646000,23900,23900,23900,23850,287
20230620,095500,2008789550,23900,23900,23900,23900,133
20230620,095400,2005610850,23900,23800,23900,23800,365
20230620,095300,1996917400,23800,23650,23800,23650,13947
20230620,095200,1666365800,23700,23800,23800,23700,1424
20230620,095100,1632602550,23800,23750,23800,23750,563
20230620,095000,1619228750,23700,23750,23750,23700,930
20230620,094900,1597142300,23750,23750,23750,23700,2205
20230620,094800,1544873550,23700,23850,23900,23700,3143
20230620,094700,1470114800,23900,23850,23900,23850,31
20230620,094600,1469374500,23850,23850,23850,23850,39
20230620,094500,1468444350,23850,23900,23900,23850,39
20230620,094400,1467514000,23900,23850,23900,23850,188
20230620,094300,1463030000,23850,23800,23850,23750,520
20230620,094200,1450651350,23800,23800,23800,23800,132
20230620,094100,1447509750,23800,23800,23800,23750,427
20230620,094000,1437360900,23750,23800,23800,23750,257
20230620,093900,1431252650,23800,23850,23850,23800,365
20230620,093800,1422564900,23850,23850,23850,23850,521
20230620,093700,1410139050,23800,23750,23800,23750,106
20230620,093600,1407616350,23750,23800,23800,23750,596
20230620,093500,1393436300,23800,23800,23850,23750,708
20230620,093400,1376602250,23800,23800,23800,23800,101
20230620,093300,1374198450,23800,23850,23850,23800,667
20230620,093200,1358319550,23800,23850,23850,23800,138
20230620,093100,1355028550,23850,23900,23900,23850,174
20230620,093000,1350878150,23900,23900,23950,23850,177
20230620,092900,1346648150,23900,24000,24000,23900,865
20230620,092800,1325889250,24000,23900,24000,23900,172
20230620,092700,1321768450,23850,23850,24000,23850,707
20230620,092600,1304881700,23850,23900,23900,23850,435
20230620,092500,1294504300,23900,23950,24000,23900,282
20230620,092400,1287759550,23900,23900,23900,23850,968
20230620,092300,1264629400,23900,23800,23900,23800,998
20230620,092200,1240837600,23800,23850,23850,23800,355
20230620,092100,1232374400,23750,23800,23800,23750,1424
20230620,092000,1198495900,23800,23850,23850,23750,678
20230620,091900,1182357200,23800,23750,23900,23750,813
20230620,091800,1162995850,23750,23750,23800,23750,283
20230620,091700,1156264750,23750,23800,23800,23750,197
20230620,091600,1151579500,23800,23800,23800,23800,386
20230620,091500,1142392700,23800,23800,23850,23800,364
20230620,091400,1133722000,23750,23700,23750,23650,2321
20230620,091300,1078806650,23750,23800,23800,23550,7128
20230620,091200,910007700,23800,23950,23950,23750,5678
20230620,091100,774941850,24050,24050,24050,23800,20061
20230620,091000,295691850,24050,24100,24100,24050,605
20230620,090900,281124000,24100,24100,24100,24100,145
20230620,090800,277629500,24100,24100,24150,24100,542
20230620,090700,264566750,24100,24100,24150,24100,903
20230620,090600,242778800,24100,24100,24100,24100,746
20230620,090500,224800200,24100,24100,24150,24100,527
20230620,090400,212097500,24150,24150,24300,24150,536
20230620,090300,199150100,24150,24150,24200,24100,515
20230620,090200,186702650,24100,24000,24100,24000,785
20230620,090100,167826850,24000,23900,24000,23850,2334
20230620,090000,111993000,23950,24500,24500,23950,4640