KissMeData/028050/min/candle-20230620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,190200,17772812350,27600,27600,27600,27600,35752
20230620,190100,17772812350,27600,27600,27600,27600,0
20230620,190000,17772812350,27600,27600,27600,27600,0
20230620,185900,17772812350,27600,27600,27600,27600,0
20230620,185800,17772812350,27600,27600,27600,27600,0
20230620,185700,17772812350,27600,27600,27600,27600,0
20230620,185600,17772812350,27600,27600,27600,27600,0
20230620,185500,17772812350,27600,27600,27600,27600,0
20230620,185400,17772812350,27600,27600,27600,27600,0
20230620,185300,17772812350,27600,27600,27600,27600,0
20230620,185200,17772812350,27600,27600,27600,27600,0
20230620,185100,17772812350,27600,27600,27600,27600,0
20230620,185000,17772812350,27600,27600,27600,27600,0
20230620,184900,17772812350,27600,27600,27600,27600,0
20230620,184800,17772812350,27600,27600,27600,27600,0
20230620,184700,17772812350,27600,27600,27600,27600,0
20230620,184600,17772812350,27600,27600,27600,27600,0
20230620,184500,17772812350,27600,27600,27600,27600,0
20230620,184400,17772812350,27600,27600,27600,27600,0
20230620,184300,17772812350,27600,27600,27600,27600,0
20230620,184200,17772812350,27600,27600,27600,27600,0
20230620,184100,17772812350,27600,27600,27600,27600,0
20230620,184000,17772812350,27600,27600,27600,27600,0
20230620,183900,17772812350,27600,27600,27600,27600,0
20230620,183800,17772812350,27600,27600,27600,27600,0
20230620,183700,17772812350,27600,27600,27600,27600,0
20230620,183600,17772812350,27600,27600,27600,27600,0
20230620,183500,17772812350,27600,27600,27600,27600,0
20230620,183400,17772812350,27600,27600,27600,27600,0
20230620,183300,17772812350,27600,27600,27600,27600,0
20230620,183200,17772812350,27600,27600,27600,27600,35752
20230620,183100,17772812350,27600,27600,27600,27600,0
20230620,183000,17772812350,27600,27600,27600,27600,0
20230620,182900,17772812350,27600,27600,27600,27600,0
20230620,182800,17772812350,27600,27600,27600,27600,0
20230620,182700,17772812350,27600,27600,27600,27600,0
20230620,182600,17772812350,27600,27600,27600,27600,0
20230620,182500,17772812350,27600,27600,27600,27600,0
20230620,182400,17772812350,27600,27600,27600,27600,0
20230620,182300,17772812350,27600,27600,27600,27600,0
20230620,182200,17772812350,27600,27600,27600,27600,0
20230620,182100,17772812350,27600,27600,27600,27600,0
20230620,182000,17772812350,27600,27600,27600,27600,0
20230620,181900,17772812350,27600,27600,27600,27600,0
20230620,181800,17772812350,27600,27600,27600,27600,0
20230620,181700,17772812350,27600,27600,27600,27600,0
20230620,181600,17772812350,27600,27600,27600,27600,0
20230620,181500,17772812350,27600,27600,27600,27600,0
20230620,181400,17772812350,27600,27600,27600,27600,0
20230620,181300,17772812350,27600,27600,27600,27600,0
20230620,181200,17772812350,27600,27600,27600,27600,0
20230620,181100,17772812350,27600,27600,27600,27600,0
20230620,181000,17772812350,27600,27600,27600,27600,0
20230620,180900,17772812350,27600,27600,27600,27600,0
20230620,180800,17772812350,27600,27600,27600,27600,0
20230620,180700,17772812350,27600,27600,27600,27600,0
20230620,180600,17772812350,27600,27600,27600,27600,0
20230620,180500,17772812350,27600,27600,27600,27600,0
20230620,180400,17772812350,27600,27600,27600,27600,0
20230620,180300,17772812350,27600,27600,27600,27600,0
20230620,180200,17772812350,27600,27600,27600,27600,35752
20230620,180100,17772812350,27600,27600,27600,27600,0
20230620,180000,17772812350,27600,27600,27600,27600,0
20230620,175900,17772812350,27600,27600,27600,27600,0
20230620,175800,17772812350,27600,27600,27600,27600,0
20230620,175700,17772812350,27600,27600,27600,27600,0
20230620,175600,17772812350,27600,27600,27600,27600,0
20230620,175500,17772812350,27600,27600,27600,27600,0
20230620,175400,17772812350,27600,27600,27600,27600,0
20230620,175300,17772812350,27600,27600,27600,27600,0
20230620,175200,17772812350,27600,27600,27600,27600,0
20230620,175100,17772812350,27600,27600,27600,27600,0
20230620,175000,17772812350,27600,27600,27600,27600,0
20230620,174900,17772812350,27600,27600,27600,27600,0
20230620,174800,17772812350,27600,27600,27600,27600,0
20230620,174700,17772812350,27600,27600,27600,27600,0
20230620,174600,17772812350,27600,27600,27600,27600,0
20230620,174500,17772812350,27600,27600,27600,27600,0
20230620,174400,17772812350,27600,27600,27600,27600,0
20230620,174300,17772812350,27600,27600,27600,27600,0
20230620,174200,17772812350,27600,27600,27600,27600,0
20230620,174100,17772812350,27600,27600,27600,27600,0
20230620,174000,17772812350,27600,27600,27600,27600,0
20230620,173900,17772812350,27600,27600,27600,27600,0
20230620,173800,17772812350,27600,27600,27600,27600,0
20230620,173700,17772812350,27600,27600,27600,27600,0
20230620,173600,17772812350,27600,27600,27600,27600,0
20230620,173500,17772812350,27600,27600,27600,27600,0
20230620,173400,17772812350,27600,27600,27600,27600,0
20230620,173300,17772812350,27600,27600,27600,27600,0
20230620,173200,17772812350,27600,27600,27600,27600,35752
20230620,173100,17772812350,27600,27600,27600,27600,0
20230620,173000,17772812350,27600,27600,27600,27600,0
20230620,172900,17772812350,27600,27600,27600,27600,0
20230620,172800,17772812350,27600,27600,27600,27600,0
20230620,172700,17772812350,27600,27600,27600,27600,0
20230620,172600,17772812350,27600,27600,27600,27600,0
20230620,172500,17772812350,27600,27600,27600,27600,0
20230620,172400,17772812350,27600,27600,27600,27600,0
20230620,172300,17772812350,27600,27600,27600,27600,0
20230620,172200,17772812350,27600,27600,27600,27600,0
20230620,172100,17772812350,27600,27600,27600,27600,0
20230620,172000,17772812350,27600,27600,27600,27600,0
20230620,171900,17772812350,27600,27600,27600,27600,0
20230620,171800,17772812350,27600,27600,27600,27600,0
20230620,171700,17772812350,27600,27600,27600,27600,0
20230620,171600,17772812350,27600,27600,27600,27600,0
20230620,171500,17772812350,27600,27600,27600,27600,0
20230620,171400,17772812350,27600,27600,27600,27600,0
20230620,171300,17772812350,27600,27600,27600,27600,0
20230620,171200,17772812350,27600,27600,27600,27600,0
20230620,171100,17772812350,27600,27600,27600,27600,0
20230620,171000,17772812350,27600,27600,27600,27600,0
20230620,170900,17772812350,27600,27600,27600,27600,0
20230620,170800,17772812350,27600,27600,27600,27600,0
20230620,170700,17772812350,27600,27600,27600,27600,0
20230620,170600,17772812350,27600,27600,27600,27600,0
20230620,170500,17772812350,27600,27600,27600,27600,0
20230620,170400,17772812350,27600,27600,27600,27600,0
20230620,170300,17772812350,27600,27600,27600,27600,0
20230620,170200,17772812350,27600,27600,27600,27600,35752
20230620,170100,17772812350,27600,27600,27600,27600,0
20230620,170000,17772812350,27600,27600,27600,27600,0
20230620,165900,17772812350,27600,27600,27600,27600,0
20230620,165800,17772812350,27600,27600,27600,27600,0
20230620,165700,17772812350,27600,27600,27600,27600,0
20230620,165600,17772812350,27600,27600,27600,27600,0
20230620,165500,17772812350,27600,27600,27600,27600,0
20230620,165400,17772812350,27600,27600,27600,27600,0
20230620,165300,17772812350,27600,27600,27600,27600,0
20230620,165200,17772812350,27600,27600,27600,27600,0
20230620,165100,17772812350,27600,27600,27600,27600,0
20230620,165000,17772812350,27600,27600,27600,27600,0
20230620,164900,17772812350,27600,27600,27600,27600,0
20230620,164800,17772812350,27600,27600,27600,27600,0
20230620,164700,17772812350,27600,27600,27600,27600,0
20230620,164600,17772812350,27600,27600,27600,27600,0
20230620,164500,17772812350,27600,27600,27600,27600,0
20230620,164400,17772812350,27600,27600,27600,27600,0
20230620,164300,17772812350,27600,27600,27600,27600,0
20230620,164200,17772812350,27600,27600,27600,27600,0
20230620,164100,17772812350,27600,27600,27600,27600,0
20230620,164000,17772812350,27600,27600,27600,27600,0
20230620,163900,17772812350,27600,27600,27600,27600,0
20230620,163800,17772812350,27600,27600,27600,27600,0
20230620,163700,17772812350,27600,27600,27600,27600,0
20230620,163600,17772812350,27600,27600,27600,27600,0
20230620,163500,17772812350,27600,27600,27600,27600,0
20230620,163400,17772812350,27600,27600,27600,27600,0
20230620,163300,17772812350,27600,27600,27600,27600,0
20230620,163200,17772812350,27600,27600,27600,27600,35752
20230620,163100,17772812350,27600,27600,27600,27600,0
20230620,163000,17772812350,27600,27600,27600,27600,0
20230620,162900,17772812350,27600,27600,27600,27600,0
20230620,162800,17772812350,27600,27600,27600,27600,0
20230620,162700,17772812350,27600,27600,27600,27600,0
20230620,162600,17772812350,27600,27600,27600,27600,0
20230620,162500,17772812350,27600,27600,27600,27600,0
20230620,162400,17772812350,27600,27600,27600,27600,0
20230620,162300,17772812350,27600,27600,27600,27600,0
20230620,162200,17772812350,27600,27600,27600,27600,0
20230620,162100,17772812350,27600,27600,27600,27600,0
20230620,162000,17772812350,27600,27600,27600,27600,0
20230620,161900,17772812350,27600,27600,27600,27600,0
20230620,161800,17772812350,27600,27600,27600,27600,0
20230620,161700,17772812350,27600,27600,27600,27600,0
20230620,161600,17772812350,27600,27600,27600,27600,0
20230620,161500,17772812350,27600,27600,27600,27600,0
20230620,161400,17772812350,27600,27600,27600,27600,0
20230620,161300,17772812350,27600,27600,27600,27600,0
20230620,161200,17772812350,27600,27600,27600,27600,0
20230620,161100,17772812350,27600,27600,27600,27600,0
20230620,161000,17772812350,27600,27600,27600,27600,0
20230620,160900,17772812350,27600,27600,27600,27600,0
20230620,160800,17772812350,27600,27600,27600,27600,0
20230620,160700,17772812350,27600,27600,27600,27600,0
20230620,160600,17772812350,27600,27600,27600,27600,0
20230620,160500,17772812350,27600,27600,27600,27600,0
20230620,160400,17772812350,27600,27600,27600,27600,0
20230620,160300,17772812350,27600,27600,27600,27600,0
20230620,160200,17772812350,27600,27600,27600,27600,35752
20230620,160100,17772812350,27600,27600,27600,27600,0
20230620,160000,17772812350,27600,27600,27600,27600,0
20230620,155900,17772812350,27600,27600,27600,27600,0
20230620,155800,17772812350,27600,27600,27600,27600,0
20230620,155700,17772812350,27600,27600,27600,27600,0
20230620,155600,17772812350,27600,27600,27600,27600,0
20230620,155500,17772812350,27600,27600,27600,27600,0
20230620,155400,17772812350,27600,27600,27600,27600,0
20230620,155300,17772812350,27600,27600,27600,27600,0
20230620,155200,17772812350,27600,27600,27600,27600,0
20230620,155100,17772812350,27600,27600,27600,27600,0
20230620,155000,17772812350,27600,27600,27600,27600,0
20230620,154900,17772812350,27600,27600,27600,27600,0
20230620,154800,17772812350,27600,27600,27600,27600,0
20230620,154700,17772812350,27600,27600,27600,27600,0
20230620,154600,17772812350,27600,27600,27600,27600,0
20230620,154500,17772812350,27600,27600,27600,27600,0
20230620,154400,17772812350,27600,27600,27600,27600,0
20230620,154300,17772812350,27600,27600,27600,27600,0
20230620,154200,17772812350,27600,27600,27600,27600,0
20230620,154100,17772812350,27600,27600,27600,27600,0
20230620,154000,17772812350,27600,27600,27600,27600,0
20230620,153900,17772812350,27600,27600,27600,27600,0
20230620,153800,17772812350,27600,27600,27600,27600,0
20230620,153700,17772812350,27600,27600,27600,27600,0
20230620,153600,17772812350,27600,27600,27600,27600,0
20230620,153500,17772812350,27600,27600,27600,27600,0
20230620,153400,17772812350,27600,27600,27600,27600,0
20230620,153300,17772812350,27600,27600,27600,27600,0
20230620,153200,17772812350,27600,27600,27600,27600,35752
20230620,153100,17772812350,27600,27600,27600,27600,0
20230620,153000,17772812350,27600,27600,27600,27600,35752
20230620,152900,16786057150,27600,27600,27600,27600,0
20230620,152800,16786057150,27600,27600,27600,27600,0
20230620,152700,16786057150,27600,27600,27600,27600,0
20230620,152600,16786057150,27600,27600,27600,27600,0
20230620,152500,16786057150,27600,27600,27600,27600,0
20230620,152400,16786057150,27600,27600,27600,27600,0
20230620,152300,16786057150,27600,27600,27600,27600,0
20230620,152200,16786057150,27600,27600,27600,27600,0
20230620,152100,16786057150,27600,27600,27600,27600,0
20230620,152000,16786057150,27600,27600,27600,27600,0
20230620,151900,16786057150,27600,27600,27650,27600,2724
20230620,151800,16710840450,27600,27550,27600,27550,1418
20230620,151700,16671716400,27600,27550,27600,27500,1488
20230620,151600,16630736600,27600,27550,27600,27500,3260
20230620,151500,16540916200,27600,27600,27600,27550,1636
20230620,151400,16495829800,27550,27600,27600,27550,994
20230620,151300,16468428200,27550,27600,27650,27550,1468
20230620,151200,16427973750,27650,27550,27650,27500,2641
20230620,151100,16355137400,27550,27600,27650,27550,1600
20230620,151000,16310996050,27650,27600,27650,27500,5106
20230620,150900,16170143100,27550,27550,27600,27550,2243
20230620,150800,16108315700,27600,27550,27600,27550,1425
20230620,150700,16069046700,27600,27550,27600,27550,1355
20230620,150600,16031697550,27550,27550,27600,27550,1158
20230620,150500,15999788500,27550,27600,27650,27550,1105
20230620,150400,15969314750,27600,27650,27650,27550,2895
20230620,150300,15889478250,27600,27600,27650,27550,1191
20230620,150200,15856602350,27600,27600,27650,27550,2300
20230620,150100,15793145250,27650,27600,27650,27550,2905
20230620,150000,15712958500,27600,27600,27650,27600,1201
20230620,145900,15679800750,27650,27600,27650,27600,975
20230620,145800,15652886950,27650,27650,27700,27600,1309
20230620,145700,15616725550,27650,27650,27700,27600,3249
20230620,145600,15526915800,27600,27600,27700,27600,1240
20230620,145500,15492681900,27700,27650,27700,27600,1762
20230620,145400,15444025550,27600,27650,27650,27550,1422
20230620,145300,15404777400,27600,27650,27650,27550,1214
20230620,145200,15371248400,27650,27650,27700,27550,1059
20230620,145100,15342028000,27600,27600,27700,27550,3696
20230620,145000,15239908600,27650,27600,27650,27600,901
20230620,144900,15215033750,27650,27650,27700,27600,741
20230620,144800,15194568000,27650,27650,27700,27600,1094
20230620,144700,15164336050,27650,27650,27700,27600,1859
20230620,144600,15112952150,27650,27650,27700,27650,1595
20230620,144500,15068830450,27650,27700,27700,27650,1197
20230620,144400,15035720000,27650,27700,27700,27600,1403
20230620,144300,14996941250,27650,27600,27700,27550,3356
20230620,144200,14904242950,27650,27650,27650,27600,1165
20230620,144100,14872080600,27600,27600,27650,27600,1157
20230620,144000,14840142550,27650,27650,27650,27600,1519
20230620,143900,14798186750,27650,27650,27650,27600,1038
20230620,143800,14769528850,27650,27600,27650,27600,1031
20230620,143700,14741061550,27650,27650,27700,27600,1651
20230620,143600,14695428900,27650,27650,27650,27600,2555
20230620,143500,14624823300,27600,27600,27650,27600,1128
20230620,143400,14593683650,27650,27650,27650,27600,1109
20230620,143300,14563060500,27600,27600,27650,27600,1128
20230620,143200,14531913600,27600,27600,27700,27600,1759
20230620,143100,14483328500,27600,27600,27650,27600,2616
20230620,143000,14411040300,27600,27600,27650,27600,1108
20230620,142900,14380451500,27650,27650,27650,27600,796
20230620,142800,14358466150,27600,27600,27650,27600,819
20230620,142700,14335855000,27650,27600,27650,27600,224
20230620,142600,14329666250,27650,27650,27650,27600,1180
20230620,142500,14297062950,27600,27600,27700,27600,551
20230620,142400,14281841400,27650,27700,27700,27600,883
20230620,142300,14257427050,27700,27650,27700,27600,1656
20230620,142200,14211639700,27650,27700,27700,27650,612
20230620,142100,14194709600,27650,27600,27700,27600,542
20230620,142000,14179718600,27650,27650,27700,27600,969
20230620,141900,14152918200,27650,27650,27700,27650,827
20230620,141800,14130043750,27650,27650,27700,27650,808
20230620,141700,14107698900,27650,27750,27750,27650,1111
20230620,141600,14076933750,27700,27650,27750,27650,564
20230620,141500,14061322200,27650,27750,27750,27650,1563
20230620,141400,14018029850,27750,27750,27750,27650,2473
20230620,141300,13949524600,27750,27700,27750,27700,1534
20230620,141200,13907029850,27700,27650,27700,27650,454
20230620,141100,13894469950,27650,27650,27700,27600,889
20230620,141000,13869887200,27650,27650,27700,27600,385
20230620,140900,13859244250,27650,27700,27700,27600,1353
20230620,140800,13821830600,27650,27650,27700,27650,817
20230620,140700,13799235550,27650,27650,27700,27600,613
20230620,140600,13782292450,27600,27650,27700,27600,376
20230620,140500,13771911800,27650,27650,27700,27600,447
20230620,140400,13759566400,27700,27600,27700,27550,1461
20230620,140300,13719179700,27600,27600,27650,27600,556
20230620,140200,13703829250,27600,27600,27650,27600,399
20230620,140100,13692814050,27600,27650,27650,27600,1857
20230620,140000,13641548100,27600,27600,27650,27600,537
20230620,135900,13626726800,27600,27650,27650,27600,521
20230620,135800,13612344450,27600,27600,27650,27600,873
20230620,135700,13588247000,27650,27650,27650,27600,495
20230620,135600,13574581750,27600,27600,27650,27600,345
20230620,135500,13565056950,27600,27600,27650,27600,433
20230620,135400,13553104950,27650,27650,27650,27600,511
20230620,135300,13538998350,27600,27600,27650,27600,350
20230620,135200,13529335600,27600,27600,27650,27600,395
20230620,135100,13518428200,27600,27650,27650,27600,680
20230620,135000,13499628200,27650,27650,27700,27650,257
20230620,134900,13492519400,27650,27700,27700,27600,1079
20230620,134800,13462683650,27650,27650,27700,27600,3079
20230620,134700,13377569100,27650,27650,27700,27650,260
20230620,134600,13370377200,27650,27650,27700,27650,507
20230620,134500,13356355950,27650,27650,27700,27650,357
20230620,134400,13346480000,27650,27650,27700,27650,574
20230620,134300,13330606150,27650,27600,27650,27600,2327
20230620,134200,13266301650,27600,27600,27600,27600,865
20230620,134100,13242427650,27600,27600,27600,27550,3213
20230620,134000,13153750900,27600,27600,27650,27600,267
20230620,133900,13146379000,27600,27650,27650,27600,260
20230620,133800,13139197700,27600,27650,27650,27600,635
20230620,133700,13121668950,27650,27600,27650,27600,89
20230620,133600,13119212400,27650,27600,27650,27600,506
20230620,133500,13105239050,27600,27600,27650,27600,527
20230620,133400,13090691100,27600,27650,27650,27600,279
20230620,133300,13082987950,27600,27600,27650,27600,539
20230620,133200,13068103850,27600,27650,27650,27600,931
20230620,133100,13042403450,27600,27600,27650,27600,836
20230620,133000,13019329750,27650,27600,27650,27600,145
20230620,132900,13015324800,27600,27650,27650,27600,306
20230620,132800,13006876200,27650,27650,27650,27600,597
20230620,132700,12990378250,27700,27600,27700,27600,356
20230620,132600,12980532050,27600,27650,27700,27600,344
20230620,132500,12971032300,27650,27650,27700,27600,543
20230620,132400,12956024900,27650,27600,27650,27600,846
20230620,132300,12932657850,27650,27600,27650,27600,1118
20230620,132200,12901749400,27600,27600,27650,27600,396
20230620,132100,12890813550,27650,27600,27650,27600,1657
20230620,132000,12845007800,27600,27650,27650,27600,719
20230620,131900,12825149300,27650,27600,27650,27600,277
20230620,131800,12817499250,27650,27650,27650,27600,961
20230620,131700,12790960600,27650,27600,27650,27600,431
20230620,131600,12779062200,27600,27600,27650,27600,201
20230620,131500,12773514500,27650,27600,27700,27600,468
20230620,131400,12760588050,27600,27650,27650,27600,168
20230620,131300,12755946750,27650,27600,27650,27600,719
20230620,131200,12736076050,27600,27600,27650,27600,1133
20230620,131100,12704756350,27600,27650,27650,27600,362
20230620,131000,12694761200,27650,27600,27650,27600,1495
20230620,130900,12653497800,27650,27650,27650,27600,597
20230620,130800,12637015200,27650,27600,27650,27600,292
20230620,130700,12628955950,27600,27650,27650,27600,329
20230620,130600,12619867100,27650,27650,27700,27600,1640
20230620,130500,12574522550,27650,27650,27700,27650,266
20230620,130400,12567167600,27650,27650,27650,27650,557
20230620,130300,12551766550,27650,27650,27700,27650,218
20230620,130200,12545738800,27650,27650,27700,27650,597
20230620,130100,12529228550,27700,27600,27700,27600,2248
20230620,130000,12467085850,27600,27600,27650,27600,123
20230620,125900,12463690850,27600,27600,27650,27550,1278
20230620,125800,12428417500,27650,27600,27650,27600,1031
20230620,125700,12399960250,27600,27600,27650,27600,246
20230620,125600,12393169650,27600,27600,27650,27600,170
20230620,125500,12388477600,27600,27600,27650,27600,1254
20230620,125400,12353842100,27600,27650,27650,27600,711
20230620,125300,12334216150,27600,27650,27650,27600,635
20230620,125200,12316672500,27650,27600,27650,27600,321
20230620,125100,12307811100,27600,27650,27700,27600,608
20230620,125000,12290999900,27650,27650,27700,27650,354
20230620,124900,12281211750,27650,27650,27650,27650,206
20230620,124800,12275515850,27700,27650,27700,27600,1040
20230620,124700,12246772200,27650,27650,27700,27650,295
20230620,124600,12238615350,27650,27650,27700,27650,274
20230620,124500,12231039200,27700,27700,27700,27650,600
20230620,124400,12214427550,27650,27700,27700,27650,597
20230620,124300,12197910000,27700,27700,27750,27650,580
20230620,124200,12181851000,27650,27700,27700,27650,4437
20230620,124100,12058971300,27650,27650,27700,27650,1022
20230620,124000,12030712900,27700,27600,27700,27600,3140
20230620,123900,11943918900,27600,27650,27650,27600,280
20230620,123800,11936188650,27650,27600,27650,27550,243
20230620,123700,11929488450,27600,27550,27650,27550,1830
20230620,123600,11878994750,27550,27550,27600,27550,254
20230620,123500,11871997000,27550,27600,27600,27550,409
20230620,123400,11860727700,27550,27550,27600,27550,197
20230620,123300,11855300200,27550,27600,27600,27550,355
20230620,123200,11845519000,27600,27600,27600,27550,954
20230620,123100,11819202250,27600,27500,27600,27500,446
20230620,123000,11806909250,27600,27600,27650,27500,3162
20230620,122900,11719674500,27600,27550,27600,27550,1840
20230620,122800,11668948250,27550,27600,27600,27550,323
20230620,122700,11660046800,27550,27550,27600,27550,198
20230620,122600,11654591850,27550,27550,27600,27550,346
20230620,122500,11645059500,27550,27600,27600,27500,945
20230620,122400,11619022000,27600,27600,27600,27550,496
20230620,122300,11605347200,27600,27550,27650,27500,7354
20230620,122200,11402595600,27550,27550,27600,27550,441
20230620,122100,11390445950,27550,27550,27600,27550,423
20230620,122000,11378791900,27550,27600,27600,27550,357
20230620,121900,11368956250,27550,27550,27600,27550,326
20230620,121800,11359974900,27550,27550,27600,27550,496
20230620,121700,11346310050,27600,27550,27600,27500,1401
20230620,121600,11307714450,27500,27550,27600,27500,517
20230620,121500,11293484900,27550,27600,27600,27500,616
20230620,121400,11276520300,27600,27550,27600,27550,267
20230620,121300,11269164250,27500,27500,27600,27500,554
20230620,121200,11253905350,27500,27550,27600,27500,323
20230620,121100,11245022050,27550,27500,27550,27500,643
20230620,121000,11227319000,27500,27600,27600,27500,245
20230620,120900,11220572200,27500,27550,27550,27500,420
20230620,120800,11209009500,27600,27550,27600,27500,1210
20230620,120700,11175680450,27550,27550,27600,27500,588
20230620,120600,11159482950,27550,27550,27550,27550,707
20230620,120500,11140005100,27550,27550,27600,27550,455
20230620,120400,11127469800,27550,27550,27550,27500,588
20230620,120300,11111270500,27550,27550,27600,27500,971
20230620,120200,11084524800,27550,27550,27600,27550,370
20230620,120100,11074329150,27550,27550,27600,27550,211
20230620,120000,11068516000,27550,27600,27600,27550,656
20230620,115900,11050443050,27550,27500,27550,27500,242
20230620,115800,11043785400,27500,27550,27600,27500,412
20230620,115700,11032447000,27500,27550,27600,27500,770
20230620,115600,11011245850,27500,27500,27600,27500,675
20230620,115500,10992656700,27600,27600,27600,27500,187
20230620,115400,10987508600,27500,27550,27550,27500,322
20230620,115300,10978641950,27500,27600,27600,27500,1055
20230620,115200,10949547500,27550,27600,27650,27550,309
20230620,115100,10941021650,27600,27550,27650,27500,4048
20230620,115000,10829317350,27550,27550,27600,27550,967
20230620,114900,10802676450,27550,27500,27550,27500,1294
20230620,114800,10767028750,27500,27500,27550,27500,134
20230620,114700,10763343700,27500,27500,27550,27450,905
20230620,114600,10738459350,27500,27500,27550,27500,6263
20230620,114500,10566014550,27500,27550,27550,27500,1055
20230620,114400,10536996950,27500,27500,27550,27500,232
20230620,114300,10530616900,27500,27500,27550,27500,644
20230620,114200,10512906800,27500,27500,27550,27500,728
20230620,114100,10492883000,27500,27550,27550,27500,2317
20230620,114000,10429055600,27550,27550,27600,27550,314
20230620,113900,10420404800,27550,27550,27600,27550,361
20230620,113800,10410459150,27550,27500,27600,27450,1050
20230620,113700,10381541200,27500,27500,27550,27450,4968
20230620,113600,10244923600,27500,27550,27550,27500,258
20230620,113500,10237828550,27500,27550,27550,27500,847
20230620,113400,10214535400,27500,27500,27550,27500,536
20230620,113300,10199773050,27550,27500,27550,27500,345
20230620,113200,10190285450,27500,27550,27550,27500,467
20230620,113100,10177439550,27550,27500,27550,27500,561
20230620,113000,10162009250,27500,27600,27600,27500,541
20230620,112900,10147124200,27500,27550,27550,27500,860
20230620,112800,10123448200,27550,27550,27600,27550,915
20230620,112700,10098239900,27550,27500,27550,27500,676
20230620,112600,10079618150,27550,27500,27600,27500,685
20230620,112500,10060774400,27500,27550,27550,27500,386
20230620,112400,10050147400,27600,27550,27600,27550,503
20230620,112300,10036288700,27550,27500,27600,27500,893
20230620,112200,10011711350,27500,27550,27600,27500,599
20230620,112100,9995225050,27550,27500,27600,27500,992
20230620,112000,9967899950,27500,27500,27500,27500,190
20230620,111900,9962674950,27600,27550,27600,27500,1424
20230620,111800,9923466850,27550,27550,27600,27550,503
20230620,111700,9909609100,27550,27550,27600,27550,397
20230620,111600,9898671700,27550,27600,27600,27500,2627
20230620,111500,9826343850,27600,27600,27600,27550,513
20230620,111400,9812202750,27650,27550,27650,27500,2763
20230620,111300,9735950350,27550,27550,27600,27500,939
20230620,111200,9710083900,27550,27550,27600,27500,340
20230620,111100,9700725850,27500,27500,27600,27500,595
20230620,111000,9684347200,27550,27550,27600,27500,742
20230620,110900,9663909650,27550,27550,27600,27550,342
20230620,110800,9654487500,27550,27500,27600,27500,408
20230620,110700,9643257150,27500,27550,27600,27500,161
20230620,110600,9638824050,27550,27550,27600,27500,1706
20230620,110500,9591814150,27550,27550,27550,27550,207
20230620,110400,9586111300,27550,27550,27550,27550,384
20230620,110300,9575532100,27600,27550,27600,27550,497
20230620,110200,9561839600,27550,27600,27600,27500,4585
20230620,110100,9435376450,27600,27650,27650,27600,196
20230620,110000,9429966250,27600,27500,27650,27500,4617
20230620,105900,9302657600,27500,27500,27500,27500,1072
20230620,105800,9273177600,27500,27550,27550,27500,383
20230620,105700,9262643950,27550,27500,27550,27500,2594
20230620,105600,9191204100,27550,27550,27550,27500,511
20230620,105500,9177148200,27500,27500,27500,27450,4111
20230620,105400,9064097500,27500,27500,27550,27500,1029
20230620,105300,9035799000,27550,27500,27550,27500,284
20230620,105200,9027988600,27500,27500,27500,27500,711
20230620,105100,9008436100,27550,27550,27550,27500,1101
20230620,105000,8978105450,27550,27550,27550,27550,791
20230620,104900,8956313400,27550,27550,27550,27550,287
20230620,104800,8948406550,27550,27500,27550,27450,1476
20230620,104700,8907757250,27500,27450,27550,27450,4460
20230620,104600,8785093800,27450,27500,27500,27450,3499
20230620,104500,8689045900,27450,27500,27500,27450,325
20230620,104400,8680122800,27500,27500,27550,27500,2956
20230620,104300,8598832450,27500,27500,27500,27500,553
20230620,104200,8583624950,27500,27450,27500,27400,6098
20230620,104100,8416205150,27450,27500,27500,27450,5416
20230620,104000,8267520350,27450,27450,27500,27450,528
20230620,103900,8253013850,27500,27500,27500,27450,594
20230620,103800,8236691250,27500,27500,27500,27450,1143
20230620,103700,8205268550,27450,27500,27500,27450,1867
20230620,103600,8153931150,27500,27500,27550,27500,777
20230620,103500,8132563050,27500,27550,27550,27450,17473
20230620,103400,7652154000,27550,27500,27550,27500,456
20230620,103300,7639613450,27550,27550,27550,27500,169
20230620,103200,7634964200,27550,27550,27600,27500,1599
20230620,103100,7590920400,27550,27550,27600,27500,1102
20230620,103000,7560570850,27500,27550,27550,27500,3149
20230620,102900,7473840850,27550,27500,27550,27500,1819
20230620,102800,7423780650,27550,27550,27550,27500,793
20230620,102700,7401949750,27550,27500,27550,27500,1587
20230620,102600,7358239200,27500,27550,27550,27500,911
20230620,102500,7333171500,27550,27550,27550,27500,2002
20230620,102400,7278075150,27550,27550,27550,27500,1091
20230620,102300,7248046750,27500,27550,27550,27500,1289
20230620,102200,7212587150,27550,27600,27600,27500,4034
20230620,102100,7101458200,27550,27550,27600,27550,323
20230620,102000,7092554450,27550,27550,27600,27550,251
20230620,101900,7085639000,27550,27500,27550,27500,2241
20230620,101800,7023918600,27500,27550,27600,27500,1809
20230620,101700,6974066550,27550,27550,27550,27500,5626
20230620,101600,6819072650,27550,27550,27550,27500,351
20230620,101500,6809418350,27500,27500,27550,27500,1406
20230620,101400,6770704000,27500,27550,27550,27500,3349
20230620,101300,6678604000,27550,27550,27550,27500,1550
20230620,101200,6635926750,27500,27550,27550,27500,4457
20230620,101100,6513159550,27550,27550,27550,27500,1218
20230620,101000,6479652650,27500,27550,27550,27500,4260
20230620,100900,6362312950,27550,27550,27550,27550,1993
20230620,100800,6307405800,27550,27550,27600,27550,987
20230620,100700,6280213450,27550,27550,27600,27550,2412
20230620,100600,6213762700,27550,27550,27550,27550,4924
20230620,100500,6078106500,27550,27600,27600,27550,5917
20230620,100400,5915053050,27550,27550,27650,27550,2923
20230620,100300,5834407750,27600,27600,27600,27550,1823
20230620,100200,5784125950,27600,27600,27600,27550,3241
20230620,100100,5694686650,27600,27600,27650,27550,2056
20230620,100000,5637941100,27600,27550,27650,27550,3837
20230620,095900,5532047400,27550,27600,27600,27550,1528
20230620,095800,5489900700,27600,27550,27600,27550,1776
20230620,095700,5440958300,27550,27550,27600,27550,1120
20230620,095600,5410101550,27550,27550,27600,27550,1322
20230620,095500,5373678950,27550,27550,27600,27550,1315
20230620,095400,5337413650,27550,27550,27650,27550,7259
20230620,095300,5137400850,27550,27550,27550,27500,1042
20230620,095200,5108726700,27550,27600,27600,27500,8692
20230620,095100,4869199700,27600,27600,27600,27550,3856
20230620,095000,4762803100,27600,27550,27600,27550,1354
20230620,094900,4725477850,27600,27650,27650,27550,4335
20230620,094800,4605838250,27650,27600,27650,27600,998
20230620,094700,4578287900,27650,27600,27650,27550,1987
20230620,094600,4523480000,27600,27550,27600,27550,4220
20230620,094500,4407097450,27550,27600,27650,27550,4381
20230620,094400,4286177200,27600,27650,27700,27550,13367
20230620,094300,3917124600,27650,27700,27700,27650,1928
20230620,094200,3863814600,27700,27650,27700,27650,1942
20230620,094100,3810103150,27700,27650,27700,27600,4669
20230620,094000,3681004000,27650,27650,27700,27600,5710
20230620,093900,3523136000,27700,27700,27700,27650,1144
20230620,093800,3491503150,27700,27700,27700,27650,1198
20230620,093700,3458337400,27700,27750,27750,27700,3870
20230620,093600,3351137500,27750,27700,27750,27700,1783
20230620,093500,3301747550,27700,27700,27750,27700,852
20230620,093400,3278146500,27700,27750,27750,27700,609
20230620,093300,3261265400,27750,27650,27750,27650,5371
20230620,093200,3112470600,27650,27700,27700,27650,569
20230620,093100,3096737450,27700,27700,27700,27650,542
20230620,093000,3081743900,27700,27700,27750,27650,6749
20230620,092900,2894823100,27750,27750,27750,27700,5956
20230620,092800,2729583850,27800,27750,27800,27750,1010
20230620,092700,2701536200,27750,27800,27850,27750,868
20230620,092600,2677405850,27800,27800,27850,27750,3210
20230620,092500,2588172600,27800,27800,27850,27800,954
20230620,092400,2561648850,27800,27850,27850,27800,2696
20230620,092300,2486587450,27800,27800,27850,27800,948
20230620,092200,2460227150,27800,27850,27900,27800,1323
20230620,092100,2423413750,27850,27800,27900,27800,986
20230620,092000,2395982100,27800,27850,27900,27800,3276
20230620,091900,2304819350,27850,27850,27950,27800,1951
20230620,091800,2250454400,27850,27800,27850,27750,1137
20230620,091700,2218852850,27800,27750,27850,27750,1104
20230620,091600,2188153850,27800,27900,27900,27700,14867
20230620,091500,1775071500,27900,27900,27900,27850,2774
20230620,091400,1697758850,27900,27950,27950,27850,10632
20230620,091300,1401020500,27950,28050,28050,27950,2567
20230620,091200,1329149500,28000,28050,28050,28000,911
20230620,091100,1303596450,28050,28150,28150,28000,5347
20230620,091000,1153511900,28100,28100,28100,28100,3051
20230620,090900,1067778800,28100,28100,28150,28050,1888
20230620,090800,1014727200,28150,28050,28150,28000,2101
20230620,090700,955701950,28050,28000,28050,28000,1012
20230620,090600,927333450,28000,28050,28050,28000,978
20230620,090500,899943700,27950,27900,28050,27900,5477
20230620,090400,746604850,28000,28000,28050,27950,1310
20230620,090300,709956550,28050,28000,28050,28000,2711
20230620,090200,633934950,28000,27850,28000,27850,3923
20230620,090100,524285700,27900,27850,27900,27700,14747
20230620,090000,113903300,27900,27900,27950,27850,3905