KissMeData/096530/min/candle-20230620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,201000,4668092700,23200,23200,23200,23200,5942
20230620,200900,4668092700,23200,23200,23200,23200,0
20230620,200800,4668092700,23200,23200,23200,23200,0
20230620,200700,4668092700,23200,23200,23200,23200,0
20230620,200600,4668092700,23200,23200,23200,23200,0
20230620,200500,4668092700,23200,23200,23200,23200,0
20230620,200400,4668092700,23200,23200,23200,23200,0
20230620,200300,4668092700,23200,23200,23200,23200,0
20230620,200200,4668092700,23200,23200,23200,23200,0
20230620,200100,4668092700,23200,23200,23200,23200,0
20230620,200000,4668092700,23200,23200,23200,23200,0
20230620,195900,4668092700,23200,23200,23200,23200,0
20230620,195800,4668092700,23200,23200,23200,23200,0
20230620,195700,4668092700,23200,23200,23200,23200,0
20230620,195600,4668092700,23200,23200,23200,23200,0
20230620,195500,4668092700,23200,23200,23200,23200,0
20230620,195400,4668092700,23200,23200,23200,23200,0
20230620,195300,4668092700,23200,23200,23200,23200,0
20230620,195200,4668092700,23200,23200,23200,23200,0
20230620,195100,4668092700,23200,23200,23200,23200,0
20230620,195000,4668092700,23200,23200,23200,23200,0
20230620,194900,4668092700,23200,23200,23200,23200,0
20230620,194800,4668092700,23200,23200,23200,23200,0
20230620,194700,4668092700,23200,23200,23200,23200,0
20230620,194600,4668092700,23200,23200,23200,23200,0
20230620,194500,4668092700,23200,23200,23200,23200,0
20230620,194400,4668092700,23200,23200,23200,23200,0
20230620,194300,4668092700,23200,23200,23200,23200,0
20230620,194200,4668092700,23200,23200,23200,23200,0
20230620,194100,4668092700,23200,23200,23200,23200,0
20230620,194000,4668092700,23200,23200,23200,23200,5942
20230620,193900,4668092700,23200,23200,23200,23200,0
20230620,193800,4668092700,23200,23200,23200,23200,0
20230620,193700,4668092700,23200,23200,23200,23200,0
20230620,193600,4668092700,23200,23200,23200,23200,0
20230620,193500,4668092700,23200,23200,23200,23200,0
20230620,193400,4668092700,23200,23200,23200,23200,0
20230620,193300,4668092700,23200,23200,23200,23200,0
20230620,193200,4668092700,23200,23200,23200,23200,0
20230620,193100,4668092700,23200,23200,23200,23200,0
20230620,193000,4668092700,23200,23200,23200,23200,0
20230620,192900,4668092700,23200,23200,23200,23200,0
20230620,192800,4668092700,23200,23200,23200,23200,0
20230620,192700,4668092700,23200,23200,23200,23200,0
20230620,192600,4668092700,23200,23200,23200,23200,0
20230620,192500,4668092700,23200,23200,23200,23200,0
20230620,192400,4668092700,23200,23200,23200,23200,0
20230620,192300,4668092700,23200,23200,23200,23200,0
20230620,192200,4668092700,23200,23200,23200,23200,0
20230620,192100,4668092700,23200,23200,23200,23200,0
20230620,192000,4668092700,23200,23200,23200,23200,0
20230620,191900,4668092700,23200,23200,23200,23200,0
20230620,191800,4668092700,23200,23200,23200,23200,0
20230620,191700,4668092700,23200,23200,23200,23200,0
20230620,191600,4668092700,23200,23200,23200,23200,0
20230620,191500,4668092700,23200,23200,23200,23200,0
20230620,191400,4668092700,23200,23200,23200,23200,0
20230620,191300,4668092700,23200,23200,23200,23200,0
20230620,191200,4668092700,23200,23200,23200,23200,0
20230620,191100,4668092700,23200,23200,23200,23200,0
20230620,191000,4668092700,23200,23200,23200,23200,5942
20230620,190900,4668092700,23200,23200,23200,23200,0
20230620,190800,4668092700,23200,23200,23200,23200,0
20230620,190700,4668092700,23200,23200,23200,23200,0
20230620,190600,4668092700,23200,23200,23200,23200,0
20230620,190500,4668092700,23200,23200,23200,23200,0
20230620,190400,4668092700,23200,23200,23200,23200,0
20230620,190300,4668092700,23200,23200,23200,23200,0
20230620,190200,4668092700,23200,23200,23200,23200,0
20230620,190100,4668092700,23200,23200,23200,23200,0
20230620,190000,4668092700,23200,23200,23200,23200,0
20230620,185900,4668092700,23200,23200,23200,23200,0
20230620,185800,4668092700,23200,23200,23200,23200,0
20230620,185700,4668092700,23200,23200,23200,23200,0
20230620,185600,4668092700,23200,23200,23200,23200,0
20230620,185500,4668092700,23200,23200,23200,23200,0
20230620,185400,4668092700,23200,23200,23200,23200,0
20230620,185300,4668092700,23200,23200,23200,23200,0
20230620,185200,4668092700,23200,23200,23200,23200,0
20230620,185100,4668092700,23200,23200,23200,23200,0
20230620,185000,4668092700,23200,23200,23200,23200,0
20230620,184900,4668092700,23200,23200,23200,23200,0
20230620,184800,4668092700,23200,23200,23200,23200,0
20230620,184700,4668092700,23200,23200,23200,23200,0
20230620,184600,4668092700,23200,23200,23200,23200,0
20230620,184500,4668092700,23200,23200,23200,23200,0
20230620,184400,4668092700,23200,23200,23200,23200,0
20230620,184300,4668092700,23200,23200,23200,23200,0
20230620,184200,4668092700,23200,23200,23200,23200,0
20230620,184100,4668092700,23200,23200,23200,23200,0
20230620,184000,4668092700,23200,23200,23200,23200,5942
20230620,183900,4668092700,23200,23200,23200,23200,0
20230620,183800,4668092700,23200,23200,23200,23200,0
20230620,183700,4668092700,23200,23200,23200,23200,0
20230620,183600,4668092700,23200,23200,23200,23200,0
20230620,183500,4668092700,23200,23200,23200,23200,0
20230620,183400,4668092700,23200,23200,23200,23200,0
20230620,183300,4668092700,23200,23200,23200,23200,0
20230620,183200,4668092700,23200,23200,23200,23200,0
20230620,183100,4668092700,23200,23200,23200,23200,0
20230620,183000,4668092700,23200,23200,23200,23200,0
20230620,182900,4668092700,23200,23200,23200,23200,0
20230620,182800,4668092700,23200,23200,23200,23200,0
20230620,182700,4668092700,23200,23200,23200,23200,0
20230620,182600,4668092700,23200,23200,23200,23200,0
20230620,182500,4668092700,23200,23200,23200,23200,0
20230620,182400,4668092700,23200,23200,23200,23200,0
20230620,182300,4668092700,23200,23200,23200,23200,0
20230620,182200,4668092700,23200,23200,23200,23200,0
20230620,182100,4668092700,23200,23200,23200,23200,0
20230620,182000,4668092700,23200,23200,23200,23200,0
20230620,181900,4668092700,23200,23200,23200,23200,0
20230620,181800,4668092700,23200,23200,23200,23200,0
20230620,181700,4668092700,23200,23200,23200,23200,0
20230620,181600,4668092700,23200,23200,23200,23200,0
20230620,181500,4668092700,23200,23200,23200,23200,0
20230620,181400,4668092700,23200,23200,23200,23200,0
20230620,181300,4668092700,23200,23200,23200,23200,0
20230620,181200,4668092700,23200,23200,23200,23200,0
20230620,181100,4668092700,23200,23200,23200,23200,0
20230620,181000,4668092700,23200,23200,23200,23200,5942
20230620,180900,4668092700,23200,23200,23200,23200,0
20230620,180800,4668092700,23200,23200,23200,23200,0
20230620,180700,4668092700,23200,23200,23200,23200,0
20230620,180600,4668092700,23200,23200,23200,23200,0
20230620,180500,4668092700,23200,23200,23200,23200,0
20230620,180400,4668092700,23200,23200,23200,23200,0
20230620,180300,4668092700,23200,23200,23200,23200,0
20230620,180200,4668092700,23200,23200,23200,23200,0
20230620,180100,4668092700,23200,23200,23200,23200,0
20230620,180000,4668092700,23200,23200,23200,23200,0
20230620,175900,4668092700,23200,23200,23200,23200,0
20230620,175800,4668092700,23200,23200,23200,23200,0
20230620,175700,4668092700,23200,23200,23200,23200,0
20230620,175600,4668092700,23200,23200,23200,23200,0
20230620,175500,4668092700,23200,23200,23200,23200,0
20230620,175400,4668092700,23200,23200,23200,23200,0
20230620,175300,4668092700,23200,23200,23200,23200,0
20230620,175200,4668092700,23200,23200,23200,23200,0
20230620,175100,4668092700,23200,23200,23200,23200,0
20230620,175000,4668092700,23200,23200,23200,23200,0
20230620,174900,4668092700,23200,23200,23200,23200,0
20230620,174800,4668092700,23200,23200,23200,23200,0
20230620,174700,4668092700,23200,23200,23200,23200,0
20230620,174600,4668092700,23200,23200,23200,23200,0
20230620,174500,4668092700,23200,23200,23200,23200,0
20230620,174400,4668092700,23200,23200,23200,23200,0
20230620,174300,4668092700,23200,23200,23200,23200,0
20230620,174200,4668092700,23200,23200,23200,23200,0
20230620,174100,4668092700,23200,23200,23200,23200,0
20230620,174000,4668092700,23200,23200,23200,23200,5942
20230620,173900,4668092700,23200,23200,23200,23200,0
20230620,173800,4668092700,23200,23200,23200,23200,0
20230620,173700,4668092700,23200,23200,23200,23200,0
20230620,173600,4668092700,23200,23200,23200,23200,0
20230620,173500,4668092700,23200,23200,23200,23200,0
20230620,173400,4668092700,23200,23200,23200,23200,0
20230620,173300,4668092700,23200,23200,23200,23200,0
20230620,173200,4668092700,23200,23200,23200,23200,0
20230620,173100,4668092700,23200,23200,23200,23200,0
20230620,173000,4668092700,23200,23200,23200,23200,0
20230620,172900,4668092700,23200,23200,23200,23200,0
20230620,172800,4668092700,23200,23200,23200,23200,0
20230620,172700,4668092700,23200,23200,23200,23200,0
20230620,172600,4668092700,23200,23200,23200,23200,0
20230620,172500,4668092700,23200,23200,23200,23200,0
20230620,172400,4668092700,23200,23200,23200,23200,0
20230620,172300,4668092700,23200,23200,23200,23200,0
20230620,172200,4668092700,23200,23200,23200,23200,0
20230620,172100,4668092700,23200,23200,23200,23200,0
20230620,172000,4668092700,23200,23200,23200,23200,0
20230620,171900,4668092700,23200,23200,23200,23200,0
20230620,171800,4668092700,23200,23200,23200,23200,0
20230620,171700,4668092700,23200,23200,23200,23200,0
20230620,171600,4668092700,23200,23200,23200,23200,0
20230620,171500,4668092700,23200,23200,23200,23200,0
20230620,171400,4668092700,23200,23200,23200,23200,0
20230620,171300,4668092700,23200,23200,23200,23200,0
20230620,171200,4668092700,23200,23200,23200,23200,0
20230620,171100,4668092700,23200,23200,23200,23200,0
20230620,171000,4668092700,23200,23200,23200,23200,5942
20230620,170900,4668092700,23200,23200,23200,23200,0
20230620,170800,4668092700,23200,23200,23200,23200,0
20230620,170700,4668092700,23200,23200,23200,23200,0
20230620,170600,4668092700,23200,23200,23200,23200,0
20230620,170500,4668092700,23200,23200,23200,23200,0
20230620,170400,4668092700,23200,23200,23200,23200,0
20230620,170300,4668092700,23200,23200,23200,23200,0
20230620,170200,4668092700,23200,23200,23200,23200,0
20230620,170100,4668092700,23200,23200,23200,23200,0
20230620,170000,4668092700,23200,23200,23200,23200,0
20230620,165900,4668092700,23200,23200,23200,23200,0
20230620,165800,4668092700,23200,23200,23200,23200,0
20230620,165700,4668092700,23200,23200,23200,23200,0
20230620,165600,4668092700,23200,23200,23200,23200,0
20230620,165500,4668092700,23200,23200,23200,23200,0
20230620,165400,4668092700,23200,23200,23200,23200,0
20230620,165300,4668092700,23200,23200,23200,23200,0
20230620,165200,4668092700,23200,23200,23200,23200,0
20230620,165100,4668092700,23200,23200,23200,23200,0
20230620,165000,4668092700,23200,23200,23200,23200,0
20230620,164900,4668092700,23200,23200,23200,23200,0
20230620,164800,4668092700,23200,23200,23200,23200,0
20230620,164700,4668092700,23200,23200,23200,23200,0
20230620,164600,4668092700,23200,23200,23200,23200,0
20230620,164500,4668092700,23200,23200,23200,23200,0
20230620,164400,4668092700,23200,23200,23200,23200,0
20230620,164300,4668092700,23200,23200,23200,23200,0
20230620,164200,4668092700,23200,23200,23200,23200,0
20230620,164100,4668092700,23200,23200,23200,23200,0
20230620,164000,4668092700,23200,23200,23200,23200,5942
20230620,163900,4668092700,23200,23200,23200,23200,0
20230620,163800,4668092700,23200,23200,23200,23200,0
20230620,163700,4668092700,23200,23200,23200,23200,0
20230620,163600,4668092700,23200,23200,23200,23200,0
20230620,163500,4668092700,23200,23200,23200,23200,0
20230620,163400,4668092700,23200,23200,23200,23200,0
20230620,163300,4668092700,23200,23200,23200,23200,0
20230620,163200,4668092700,23200,23200,23200,23200,0
20230620,163100,4668092700,23200,23200,23200,23200,0
20230620,163000,4668092700,23200,23200,23200,23200,0
20230620,162900,4668092700,23200,23200,23200,23200,0
20230620,162800,4668092700,23200,23200,23200,23200,0
20230620,162700,4668092700,23200,23200,23200,23200,0
20230620,162600,4668092700,23200,23200,23200,23200,0
20230620,162500,4668092700,23200,23200,23200,23200,0
20230620,162400,4668092700,23200,23200,23200,23200,0
20230620,162300,4668092700,23200,23200,23200,23200,0
20230620,162200,4668092700,23200,23200,23200,23200,0
20230620,162100,4668092700,23200,23200,23200,23200,0
20230620,162000,4668092700,23200,23200,23200,23200,0
20230620,161900,4668092700,23200,23200,23200,23200,0
20230620,161800,4668092700,23200,23200,23200,23200,0
20230620,161700,4668092700,23200,23200,23200,23200,0
20230620,161600,4668092700,23200,23200,23200,23200,0
20230620,161500,4668092700,23200,23200,23200,23200,0
20230620,161400,4668092700,23200,23200,23200,23200,0
20230620,161300,4668092700,23200,23200,23200,23200,0
20230620,161200,4668092700,23200,23200,23200,23200,0
20230620,161100,4668092700,23200,23200,23200,23200,0
20230620,161000,4668092700,23200,23200,23200,23200,5942
20230620,160900,4668092700,23200,23200,23200,23200,0
20230620,160800,4668092700,23200,23200,23200,23200,0
20230620,160700,4668092700,23200,23200,23200,23200,0
20230620,160600,4668092700,23200,23200,23200,23200,0
20230620,160500,4668092700,23200,23200,23200,23200,0
20230620,160400,4668092700,23200,23200,23200,23200,0
20230620,160300,4668092700,23200,23200,23200,23200,0
20230620,160200,4668092700,23200,23200,23200,23200,0
20230620,160100,4668092700,23200,23200,23200,23200,0
20230620,160000,4668092700,23200,23200,23200,23200,0
20230620,155900,4668092700,23200,23200,23200,23200,0
20230620,155800,4668092700,23200,23200,23200,23200,0
20230620,155700,4668092700,23200,23200,23200,23200,0
20230620,155600,4668092700,23200,23200,23200,23200,0
20230620,155500,4668092700,23200,23200,23200,23200,0
20230620,155400,4668092700,23200,23200,23200,23200,0
20230620,155300,4668092700,23200,23200,23200,23200,0
20230620,155200,4668092700,23200,23200,23200,23200,0
20230620,155100,4668092700,23200,23200,23200,23200,0
20230620,155000,4668092700,23200,23200,23200,23200,0
20230620,154900,4668092700,23200,23200,23200,23200,0
20230620,154800,4668092700,23200,23200,23200,23200,0
20230620,154700,4668092700,23200,23200,23200,23200,0
20230620,154600,4668092700,23200,23200,23200,23200,0
20230620,154500,4668092700,23200,23200,23200,23200,0
20230620,154400,4668092700,23200,23200,23200,23200,0
20230620,154300,4668092700,23200,23200,23200,23200,0
20230620,154200,4668092700,23200,23200,23200,23200,0
20230620,154100,4668092700,23200,23200,23200,23200,0
20230620,154000,4668092700,23200,23200,23200,23200,5942
20230620,153900,4668092700,23200,23200,23200,23200,0
20230620,153800,4668092700,23200,23200,23200,23200,0
20230620,153700,4668092700,23200,23200,23200,23200,0
20230620,153600,4668092700,23200,23200,23200,23200,0
20230620,153500,4668092700,23200,23200,23200,23200,0
20230620,153400,4668092700,23200,23200,23200,23200,0
20230620,153300,4668092700,23200,23200,23200,23200,0
20230620,153200,4668092700,23200,23200,23200,23200,0
20230620,153100,4668092700,23200,23200,23200,23200,0
20230620,153000,4668092700,23200,23200,23200,23200,5942
20230620,152900,4530238300,23250,23250,23250,23250,0
20230620,152800,4530238300,23250,23250,23250,23250,0
20230620,152700,4530238300,23250,23250,23250,23250,0
20230620,152600,4530238300,23250,23250,23250,23250,0
20230620,152500,4530238300,23250,23250,23250,23250,0
20230620,152400,4530238300,23250,23250,23250,23250,0
20230620,152300,4530238300,23250,23250,23250,23250,0
20230620,152200,4530238300,23250,23250,23250,23250,0
20230620,152100,4530238300,23250,23250,23250,23250,0
20230620,152000,4530238300,23250,23250,23250,23250,0
20230620,151900,4530238300,23250,23250,23300,23250,442
20230620,151800,4519960100,23300,23200,23300,23200,1369
20230620,151700,4488167850,23250,23250,23250,23200,269
20230620,151600,4481923700,23250,23250,23250,23200,76
20230620,151500,4480158400,23250,23250,23250,23250,154
20230620,151400,4476577900,23250,23250,23250,23200,245
20230620,151300,4470890850,23250,23250,23250,23200,322
20230620,151200,4463408150,23250,23250,23250,23200,964
20230620,151100,4440996550,23250,23250,23250,23250,64
20230620,151000,4439508550,23250,23200,23250,23200,154
20230620,150900,4435933100,23250,23250,23250,23200,208
20230620,150800,4431107100,23250,23250,23250,23200,140
20230620,150700,4427856050,23250,23250,23250,23250,463
20230620,150600,4417091300,23250,23250,23250,23200,346
20230620,150500,4409051800,23250,23250,23300,23250,227
20230620,150400,4403773550,23300,23250,23300,23250,27
20230620,150300,4403145700,23300,23250,23300,23200,216
20230620,150200,4398128000,23300,23300,23300,23250,70
20230620,150100,4396500250,23350,23250,23350,23250,2735
20230620,150000,4332784850,23250,23250,23300,23200,831
20230620,145900,4313464000,23200,23250,23300,23200,1295
20230620,145800,4283334100,23250,23250,23300,23250,20
20230620,145700,4282868950,23300,23250,23300,23250,232
20230620,145600,4277474650,23300,23250,23300,23250,414
20230620,145500,4267846200,23300,23300,23350,23250,663
20230620,145400,4252401850,23300,23300,23300,23250,461
20230620,145300,4241672650,23350,23350,23350,23300,237
20230620,145200,4236147900,23350,23350,23350,23300,312
20230620,145100,4228868850,23350,23350,23400,23300,778
20230620,145000,4210708600,23300,23300,23400,23250,722
20230620,144900,4193862500,23300,23300,23400,23300,1386
20230620,144800,4161548600,23350,23350,23350,23350,122
20230620,144700,4158699900,23350,23300,23350,23300,226
20230620,144600,4153431800,23350,23300,23350,23300,257
20230620,144500,4147441150,23350,23300,23400,23300,782
20230620,144400,4129188400,23350,23350,23400,23300,679
20230620,144300,4113344050,23300,23350,23400,23250,119
20230620,144200,4110573300,23350,23350,23350,23250,580
20230620,144100,4097055200,23350,23400,23400,23350,5
20230620,144000,4096938300,23350,23350,23350,23300,741
20230620,143900,4079642150,23350,23350,23350,23250,1097
20230620,143800,4054070600,23350,23300,23350,23250,1552
20230620,143700,4017913800,23300,23350,23350,23250,381
20230620,143600,4009038150,23350,23300,23350,23300,651
20230620,143500,3993857250,23300,23300,23350,23300,220
20230620,143400,3988731200,23350,23350,23350,23350,1
20230620,143300,3988707850,23350,23300,23350,23300,51
20230620,143200,3987519500,23350,23250,23350,23250,680
20230620,143100,3971679750,23250,23300,23350,23250,332
20230620,143000,3963949050,23350,23350,23350,23350,408
20230620,142900,3954422250,23400,23400,23400,23400,0
20230620,142800,3954422250,23400,23350,23400,23300,642
20230620,142700,3939451900,23400,23350,23400,23350,385
20230620,142600,3930462050,23400,23400,23400,23400,0
20230620,142500,3930462050,23400,23350,23400,23300,175
20230620,142400,3926381850,23400,23350,23400,23350,104
20230620,142300,3923952850,23400,23350,23400,23350,74
20230620,142200,3922224800,23400,23400,23400,23300,673
20230620,142100,3906499550,23400,23450,23450,23350,1186
20230620,142000,3878758200,23450,23300,23450,23250,2982
20230620,141900,3809066400,23300,23400,23400,23300,1196
20230620,141800,3781176300,23350,23350,23400,23250,1364
20230620,141700,3749353800,23400,23400,23400,23350,254
20230620,141600,3743422600,23350,23300,23400,23300,1749
20230620,141500,3702586950,23350,23300,23350,23300,1620
20230620,141400,3664833700,23350,23350,23350,23300,1147
20230620,141300,3638078050,23350,23350,23350,23300,105
20230620,141200,3635629300,23300,23300,23350,23300,344
20230620,141100,3627606850,23350,23350,23350,23300,253
20230620,141000,3621701850,23350,23350,23350,23300,566
20230620,140900,3608513800,23350,23350,23350,23300,294
20230620,140800,3601656400,23300,23300,23350,23300,156
20230620,140700,3598021450,23350,23350,23350,23350,1
20230620,140600,3597998100,23350,23250,23350,23250,827
20230620,140500,3578745600,23300,23250,23300,23250,76
20230620,140400,3576978300,23300,23350,23350,23250,411
20230620,140300,3567413250,23300,23300,23350,23300,685
20230620,140200,3551447500,23350,23300,23350,23300,118
20230620,140100,3548696000,23300,23350,23350,23300,103
20230620,140000,3546295500,23350,23350,23350,23300,149
20230620,135900,3542821350,23350,23300,23350,23300,839
20230620,135800,3523257350,23300,23300,23350,23300,214
20230620,135700,3518271100,23350,23300,23350,23300,604
20230620,135600,3504197700,23300,23300,23350,23250,591
20230620,135500,3490432200,23350,23350,23350,23350,102
20230620,135400,3488050500,23350,23300,23350,23250,881
20230620,135300,3467547150,23350,23350,23350,23300,321
20230620,135200,3460065900,23350,23350,23400,23300,734
20230620,135100,3442935050,23350,23300,23350,23300,927
20230620,135000,3421327750,23300,23350,23350,23300,358
20230620,134900,3412978700,23350,23300,23350,23300,1586
20230620,134800,3376024650,23350,23300,23350,23300,317
20230620,134700,3368636250,23350,23300,23350,23300,562
20230620,134600,3355526850,23300,23350,23350,23300,286
20230620,134500,3348862300,23350,23300,23350,23300,199
20230620,134400,3344225500,23300,23300,23350,23300,253
20230620,134300,3338325500,23350,23350,23350,23350,80
20230620,134200,3336457500,23350,23300,23350,23300,56
20230620,134100,3335152400,23350,23350,23350,23300,145
20230620,134000,3331771700,23300,23350,23350,23250,221
20230620,133900,3326622150,23300,23350,23350,23300,355
20230620,133800,3318350500,23300,23350,23350,23300,55
20230620,133700,3317068750,23350,23300,23350,23300,726
20230620,133600,3300148700,23350,23350,23350,23300,52
20230620,133500,3298934550,23350,23350,23350,23300,68
20230620,133400,3297349250,23350,23300,23350,23300,459
20230620,133300,3286639800,23350,23350,23350,23300,92
20230620,133200,3284494100,23350,23250,23350,23250,857
20230620,133100,3264528400,23300,23300,23300,23200,480
20230620,133000,3253354400,23300,23300,23300,23250,104
20230620,132900,3250936200,23300,23250,23300,23250,58
20230620,132800,3249587600,23300,23300,23300,23250,826
20230620,132700,3230348350,23350,23350,23350,23300,118
20230620,132600,3227596750,23300,23350,23350,23300,2357
20230620,132500,3172674800,23300,23350,23350,23300,786
20230620,132400,3154354550,23350,23350,23350,23350,11
20230620,132300,3154097700,23350,23350,23350,23300,63
20230620,132200,3152629150,23350,23250,23350,23250,3156
20230620,132100,3079109350,23300,23250,23300,23250,272
20230620,132000,3072780250,23300,23250,23300,23250,52
20230620,131900,3071571150,23300,23250,23300,23250,340
20230620,131800,3063665400,23250,23300,23300,23200,362
20230620,131700,3055252500,23300,23250,23300,23250,269
20230620,131600,3048995150,23250,23300,23300,23250,188
20230620,131500,3044623950,23300,23250,23300,23250,392
20230620,131400,3035509300,23250,23250,23250,23200,91
20230620,131300,3033396050,23250,23250,23250,23250,41
20230620,131200,3032442800,23300,23200,23300,23150,1104
20230620,131100,3006830200,23300,23300,23300,23200,196
20230620,131000,3002279300,23300,23250,23300,23250,5
20230620,130900,3002162900,23250,23250,23300,23200,903
20230620,130800,2981173300,23250,23200,23250,23200,501
20230620,130700,2969527550,23250,23200,23250,23200,56
20230620,130600,2968228300,23250,23200,23250,23200,213
20230620,130500,2963286500,23250,23250,23250,23250,53
20230620,130400,2962054250,23200,23250,23250,23200,52
20230620,130300,2960847750,23200,23200,23250,23200,22
20230620,130200,2960337300,23200,23250,23250,23150,223
20230620,130100,2955165850,23200,23200,23250,23150,80
20230620,130000,2953309800,23200,23200,23250,23200,56
20230620,125900,2952010500,23200,23250,23250,23150,211
20230620,125800,2947119900,23250,23200,23250,23200,80
20230620,125700,2945263450,23200,23200,23200,23150,122
20230620,125600,2942435550,23200,23200,23250,23150,948
20230620,125500,2920446900,23250,23200,23250,23200,135
20230620,125400,2917314800,23250,23200,23250,23200,117
20230620,125300,2914600200,23250,23200,23250,23200,866
20230620,125200,2894508200,23200,23250,23250,23200,163
20230620,125100,2890721450,23250,23250,23250,23250,1
20230620,125000,2890698200,23250,23200,23250,23150,362
20230620,124900,2882306750,23200,23200,23200,23150,270
20230620,124800,2876045300,23200,23200,23250,23150,266
20230620,124700,2869874050,23250,23200,23250,23200,203
20230620,124600,2865159250,23200,23250,23250,23200,92
20230620,124500,2863024650,23200,23200,23250,23150,501
20230620,124400,2851403800,23250,23200,23250,23200,136
20230620,124300,2848246300,23250,23200,23250,23200,103
20230620,124200,2845856550,23200,23200,23200,23200,50
20230620,124100,2844696550,23250,23250,23250,23250,0
20230620,124000,2844696550,23250,23250,23250,23150,670
20230620,123900,2829138650,23250,23250,23300,23250,54
20230620,123800,2827883050,23300,23250,23300,23150,531
20230620,123700,2815550700,23250,23250,23300,23200,247
20230620,123600,2809815350,23300,23250,23300,23250,1022
20230620,123500,2786053750,23250,23200,23250,23200,52
20230620,123400,2784847250,23250,23200,23250,23150,958
20230620,123300,2762626550,23200,23200,23200,23150,833
20230620,123200,2743307250,23150,23150,23150,23150,50
20230620,123100,2742149750,23200,23150,23200,23150,102
20230620,123000,2739788350,23150,23150,23200,23150,56
20230620,122900,2738491850,23200,23200,23200,23200,0
20230620,122800,2738491850,23200,23200,23200,23150,94
20230620,122700,2736313600,23200,23200,23200,23150,243
20230620,122600,2730681000,23200,23200,23200,23150,211
20230620,122500,2725788300,23200,23150,23200,23150,109
20230620,122400,2723262000,23200,23150,23200,23150,1423
20230620,122300,2690284950,23200,23150,23200,23150,52
20230620,122200,2689081050,23200,23200,23200,23200,3
20230620,122100,2689011450,23150,23200,23200,23150,254
20230620,122000,2683126150,23200,23150,23200,23150,57
20230620,121900,2681806250,23150,23200,23200,23150,87
20230620,121800,2679787900,23200,23150,23200,23150,152
20230620,121700,2676269000,23200,23100,23200,23100,1001
20230620,121600,2653121050,23150,23200,23200,23150,1552
20230620,121500,2617191800,23200,23200,23250,23200,137
20230620,121400,2614013250,23250,23200,23250,23200,599
20230620,121300,2600116350,23200,23150,23200,23150,192
20230620,121200,2595664450,23200,23200,23200,23200,40
20230620,121100,2594736450,23200,23150,23200,23150,340
20230620,121000,2586864850,23150,23150,23150,23150,11
20230620,120900,2586610200,23200,23150,23200,23150,52
20230620,120800,2585406300,23200,23150,23200,23100,729
20230620,120700,2568534850,23100,23100,23150,23100,139
20230620,120600,2565319950,23150,23100,23150,23100,295
20230620,120500,2558493200,23150,23150,23150,23100,447
20230620,120400,2548155150,23150,23150,23150,23100,107
20230620,120300,2545681850,23150,23150,23150,23150,30
20230620,120200,2544987350,23100,23150,23150,23100,184
20230620,120100,2540736250,23150,23100,23150,23100,58
20230620,120000,2539396250,23150,23100,23150,23050,357
20230620,115900,2531153250,23100,23150,23150,23100,291
20230620,115800,2524424150,23150,23150,23150,23100,170
20230620,115700,2520493650,23100,23150,23150,23100,144
20230620,115600,2517162550,23150,23150,23150,23100,201
20230620,115500,2512514400,23150,23100,23150,23100,1472
20230620,115400,2478471700,23150,23100,23150,23100,110
20230620,115300,2475930450,23100,23150,23150,23100,95
20230620,115200,2473731750,23150,23150,23150,23100,467
20230620,115100,2462932300,23150,23150,23150,23100,121
20230620,115000,2460134100,23150,23150,23150,23150,112
20230620,114900,2457541300,23150,23150,23150,23100,244
20230620,114800,2451897700,23150,23150,23150,23150,24
20230620,114700,2451342100,23150,23150,23150,23150,15
20230620,114600,2450994850,23150,23150,23150,23100,267
20230620,114500,2444823800,23100,23150,23150,23100,202
20230620,114400,2440156450,23150,23150,23150,23100,47
20230620,114300,2439068450,23150,23150,23150,23100,689
20230620,114200,2423123100,23100,23100,23100,23100,40
20230620,114100,2422199100,23150,23100,23150,23100,1584
20230620,114000,2385608250,23150,23150,23150,23100,146
20230620,113900,2382235450,23100,23150,23150,23100,8
20230620,113800,2382050400,23100,23150,23150,23100,121
20230620,113700,2379253300,23150,23150,23150,23150,48
20230620,113600,2378142100,23150,23150,23150,23100,689
20230620,113500,2362216750,23200,23150,23200,23150,101
20230620,113400,2359878350,23150,23200,23200,23150,929
20230620,113300,2338370000,23200,23200,23250,23150,200
20230620,113200,2333730150,23200,23200,23250,23200,519
20230620,113100,2321689200,23250,23250,23250,23250,4
20230620,113000,2321596200,23250,23200,23250,23150,599
20230620,112900,2307702700,23200,23200,23250,23200,1037
20230620,112800,2283644200,23200,23150,23200,23150,2
20230620,112700,2283597850,23200,23200,23200,23150,480
20230620,112600,2272466850,23200,23150,23200,23150,1216
20230620,112500,2244289400,23150,23150,23150,23150,51
20230620,112400,2243108750,23200,23200,23200,23150,275
20230620,112300,2236733750,23150,23200,23200,23150,9
20230620,112200,2236525200,23200,23150,23200,23150,52
20230620,112100,2235320300,23150,23200,23200,23150,201
20230620,112000,2230667100,23200,23200,23200,23200,116
20230620,111900,2227975900,23200,23200,23200,23150,58
20230620,111800,2226632150,23200,23200,23200,23200,13
20230620,111700,2226330550,23150,23200,23200,23150,385
20230620,111600,2217403550,23200,23200,23200,23150,469
20230620,111500,2206527600,23200,23150,23200,23150,211
20230620,111400,2201634050,23150,23200,23200,23150,232
20230620,111300,2196256650,23150,23150,23150,23150,164
20230620,111200,2192460050,23200,23200,23200,23200,23
20230620,111100,2191926450,23200,23200,23200,23150,108
20230620,111000,2189425850,23200,23150,23200,23150,1282
20230620,110900,2159747450,23150,23150,23150,23150,28
20230620,110800,2159099250,23150,23150,23150,23100,485
20230620,110700,2147885550,23100,23150,23150,23100,5016
20230620,110600,2031783050,23150,23150,23150,23150,13
20230620,110500,2031482100,23150,23150,23200,23150,914
20230620,110400,2010322800,23150,23200,23200,23150,56
20230620,110300,2009026300,23200,23200,23200,23150,224
20230620,110200,2003837950,23200,23200,23200,23150,4110
20230620,110100,1908514700,23250,23250,23250,23250,0
20230620,110000,1908514700,23250,23200,23250,23200,182
20230620,105900,1904284800,23250,23200,23250,23200,236
20230620,105800,1898809400,23250,23250,23250,23200,811
20230620,105700,1879975050,23250,23200,23250,23200,1153
20230620,105600,1853202250,23250,23200,23250,23200,658
20230620,105500,1837936550,23250,23200,23250,23200,411
20230620,105400,1828400850,23250,23200,23250,23200,452
20230620,105300,1817914350,23250,23250,23250,23250,0
20230620,105200,1817914350,23250,23250,23250,23250,459
20230620,105100,1807242600,23250,23250,23300,23200,1563
20230620,105000,1770902950,23250,23250,23250,23250,163
20230620,104900,1767113200,23200,23250,23250,23200,327
20230620,104800,1759520850,23250,23200,23250,23200,95
20230620,104700,1757314300,23200,23200,23200,23200,9
20230620,104600,1757105500,23250,23250,23250,23200,709
20230620,104500,1740636700,23250,23250,23250,23200,146
20230620,104400,1737242250,23250,23300,23300,23200,1201
20230620,104300,1709320050,23300,23250,23300,23250,465
20230620,104200,1698508650,23300,23300,23300,23250,183
20230620,104100,1694252400,23250,23300,23300,23250,86
20230620,104000,1692250400,23300,23300,23300,23250,157
20230620,103900,1688594500,23250,23300,23300,23250,467
20230620,103800,1677724250,23300,23300,23300,23250,176
20230620,103700,1673632100,23300,23300,23300,23250,285
20230620,103600,1666994100,23300,23300,23350,23250,1859
20230620,103500,1623681700,23250,23300,23300,23250,166
20230620,103400,1619816150,23300,23300,23350,23250,826
20230620,103300,1600573050,23300,23300,23350,23300,171
20230620,103200,1596588700,23350,23350,23350,23300,83
20230620,103100,1594653350,23350,23350,23350,23350,0
20230620,103000,1594653350,23350,23250,23350,23250,246
20230620,102900,1588923850,23350,23250,23350,23250,385
20230620,102800,1579963600,23250,23200,23250,23200,1145
20230620,102700,1553377900,23250,23300,23300,23200,14662
20230620,102600,1212435600,23300,23300,23300,23300,51
20230620,102500,1211247300,23350,23300,23350,23300,11
20230620,102400,1210990500,23350,23300,23350,23300,120
20230620,102300,1208194100,23350,23350,23350,23350,3
20230620,102200,1208124050,23300,23350,23350,23300,96
20230620,102100,1205882950,23350,23350,23350,23300,183
20230620,102000,1201617350,23350,23300,23350,23300,157
20230620,101900,1197959000,23300,23300,23350,23250,634
20230620,101800,1183191100,23300,23300,23350,23300,1122
20230620,101700,1157048050,23350,23250,23350,23250,742
20230620,101600,1139760750,23350,23300,23350,23300,948
20230620,101500,1117672200,23350,23300,23350,23250,1278
20230620,101400,1087900100,23300,23300,23350,23250,2333
20230620,101300,1033552900,23350,23350,23350,23300,1882
20230620,101200,989701500,23350,23350,23350,23300,205
20230620,101100,984924750,23350,23300,23350,23300,701
20230620,101000,968591150,23350,23400,23400,23300,4931
20230620,100900,853468700,23400,23400,23400,23350,1287
20230620,100800,823410550,23400,23400,23400,23400,54
20230620,100700,822146950,23350,23450,23450,23350,4749
20230620,100600,711043500,23400,23450,23450,23400,42
20230620,100500,710060100,23450,23450,23450,23400,250
20230620,100400,704203600,23450,23350,23450,23350,1512
20230620,100300,668832850,23350,23350,23400,23350,91
20230620,100200,666707900,23350,23400,23400,23350,698
20230620,100100,650399850,23400,23400,23400,23400,151
20230620,100000,646866450,23400,23350,23400,23350,109
20230620,095900,644320650,23400,23350,23400,23350,807
20230620,095800,625474300,23400,23400,23400,23400,130
20230620,095700,622432300,23400,23400,23450,23400,1052
20230620,095600,597815000,23450,23450,23450,23450,60
20230620,095500,596408000,23450,23450,23450,23450,1
20230620,095400,596384550,23450,23450,23450,23450,3
20230620,095300,596314200,23400,23450,23450,23400,77
20230620,095200,594511850,23450,23400,23450,23400,509
20230620,095100,582601150,23400,23400,23400,23350,658
20230620,095000,567206950,23400,23400,23400,23350,322
20230620,094900,559685850,23400,23450,23450,23350,1489
20230620,094800,524843450,23450,23450,23500,23400,1617
20230620,094700,486934700,23500,23500,23500,23500,52
20230620,094600,485712700,23500,23450,23500,23450,73
20230620,094500,484000700,23500,23500,23500,23500,150
20230620,094400,480475700,23500,23550,23550,23500,676
20230620,094300,464589550,23550,23500,23550,23500,9
20230620,094200,464377850,23550,23500,23550,23500,217
20230620,094100,459278150,23500,23450,23550,23450,435
20230620,094000,449054250,23500,23500,23500,23450,145
20230620,093900,445651000,23500,23500,23550,23500,85
20230620,093800,443653400,23500,23550,23550,23500,30
20230620,093700,442948200,23550,23500,23550,23500,581
20230620,093600,429293250,23550,23600,23600,23500,1382
20230620,093500,396800500,23600,23600,23600,23600,13
20230620,093400,396493700,23600,23600,23600,23500,113
20230620,093300,393837900,23600,23600,23600,23600,5
20230620,093200,393719900,23600,23550,23600,23550,622
20230620,093100,379071600,23550,23550,23550,23550,14
20230620,093000,378741900,23550,23600,23650,23500,1636
20230620,092900,340203500,23600,23550,23600,23550,31
20230620,092800,339473400,23550,23600,23600,23550,83
20230620,092700,337517400,23600,23600,23600,23600,2
20230620,092600,337470200,23600,23500,23600,23500,214
20230620,092500,332434050,23500,23550,23600,23500,140
20230620,092400,329142850,23600,23550,23600,23550,126
20230620,092300,326175450,23550,23500,23550,23500,943
20230620,092200,304012950,23500,23500,23500,23500,9
20230620,092100,303801450,23500,23450,23500,23450,676
20230620,092000,287947850,23500,23550,23550,23500,21
20230620,091900,287454250,23550,23550,23550,23550,0
20230620,091800,287454250,23550,23550,23550,23450,520
20230620,091700,275252350,23500,23550,23550,23500,551
20230620,091600,262302900,23500,23500,23550,23500,144
20230620,091500,258917900,23550,23550,23600,23500,332
20230620,091400,251099300,23500,23600,23600,23500,80
20230620,091300,249217100,23600,23600,23600,23550,279
20230620,091200,242644700,23600,23500,23600,23500,217
20230620,091100,237538100,23600,23450,23600,23450,2788
20230620,091000,171939100,23500,23450,23500,23400,801
20230620,090900,153164100,23450,23400,23500,23400,141
20230620,090800,149858100,23450,23450,23500,23450,171
20230620,090700,145848050,23500,23450,23500,23450,243
20230620,090600,140149600,23450,23400,23450,23400,258
20230620,090500,134108400,23450,23500,23500,23300,2625
20230620,090400,72780450,23500,23550,23550,23500,1405
20230620,090300,39762050,23550,23550,23600,23500,494
20230620,090200,28128400,23550,23600,23600,23550,66
20230620,090100,26574000,23700,23700,23700,23650,82
20230620,090000,24634350,23700,23500,23700,23500,1047