KissMeData/097520/min/candle-20230620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,192900,1683502850,31750,31750,31750,31750,1255
20230620,192800,1683502850,31750,31750,31750,31750,0
20230620,192700,1683502850,31750,31750,31750,31750,0
20230620,192600,1683502850,31750,31750,31750,31750,0
20230620,192500,1683502850,31750,31750,31750,31750,0
20230620,192400,1683502850,31750,31750,31750,31750,0
20230620,192300,1683502850,31750,31750,31750,31750,0
20230620,192200,1683502850,31750,31750,31750,31750,0
20230620,192100,1683502850,31750,31750,31750,31750,0
20230620,192000,1683502850,31750,31750,31750,31750,0
20230620,191900,1683502850,31750,31750,31750,31750,0
20230620,191800,1683502850,31750,31750,31750,31750,0
20230620,191700,1683502850,31750,31750,31750,31750,0
20230620,191600,1683502850,31750,31750,31750,31750,0
20230620,191500,1683502850,31750,31750,31750,31750,0
20230620,191400,1683502850,31750,31750,31750,31750,0
20230620,191300,1683502850,31750,31750,31750,31750,0
20230620,191200,1683502850,31750,31750,31750,31750,0
20230620,191100,1683502850,31750,31750,31750,31750,0
20230620,191000,1683502850,31750,31750,31750,31750,0
20230620,190900,1683502850,31750,31750,31750,31750,0
20230620,190800,1683502850,31750,31750,31750,31750,0
20230620,190700,1683502850,31750,31750,31750,31750,0
20230620,190600,1683502850,31750,31750,31750,31750,0
20230620,190500,1683502850,31750,31750,31750,31750,0
20230620,190400,1683502850,31750,31750,31750,31750,0
20230620,190300,1683502850,31750,31750,31750,31750,0
20230620,190200,1683502850,31750,31750,31750,31750,0
20230620,190100,1683502850,31750,31750,31750,31750,0
20230620,190000,1683502850,31750,31750,31750,31750,0
20230620,185900,1683502850,31750,31750,31750,31750,1255
20230620,185800,1683502850,31750,31750,31750,31750,0
20230620,185700,1683502850,31750,31750,31750,31750,0
20230620,185600,1683502850,31750,31750,31750,31750,0
20230620,185500,1683502850,31750,31750,31750,31750,0
20230620,185400,1683502850,31750,31750,31750,31750,0
20230620,185300,1683502850,31750,31750,31750,31750,0
20230620,185200,1683502850,31750,31750,31750,31750,0
20230620,185100,1683502850,31750,31750,31750,31750,0
20230620,185000,1683502850,31750,31750,31750,31750,0
20230620,184900,1683502850,31750,31750,31750,31750,0
20230620,184800,1683502850,31750,31750,31750,31750,0
20230620,184700,1683502850,31750,31750,31750,31750,0
20230620,184600,1683502850,31750,31750,31750,31750,0
20230620,184500,1683502850,31750,31750,31750,31750,0
20230620,184400,1683502850,31750,31750,31750,31750,0
20230620,184300,1683502850,31750,31750,31750,31750,0
20230620,184200,1683502850,31750,31750,31750,31750,0
20230620,184100,1683502850,31750,31750,31750,31750,0
20230620,184000,1683502850,31750,31750,31750,31750,0
20230620,183900,1683502850,31750,31750,31750,31750,0
20230620,183800,1683502850,31750,31750,31750,31750,0
20230620,183700,1683502850,31750,31750,31750,31750,0
20230620,183600,1683502850,31750,31750,31750,31750,0
20230620,183500,1683502850,31750,31750,31750,31750,0
20230620,183400,1683502850,31750,31750,31750,31750,0
20230620,183300,1683502850,31750,31750,31750,31750,0
20230620,183200,1683502850,31750,31750,31750,31750,0
20230620,183100,1683502850,31750,31750,31750,31750,0
20230620,183000,1683502850,31750,31750,31750,31750,0
20230620,182900,1683502850,31750,31750,31750,31750,1255
20230620,182800,1683502850,31750,31750,31750,31750,0
20230620,182700,1683502850,31750,31750,31750,31750,0
20230620,182600,1683502850,31750,31750,31750,31750,0
20230620,182500,1683502850,31750,31750,31750,31750,0
20230620,182400,1683502850,31750,31750,31750,31750,0
20230620,182300,1683502850,31750,31750,31750,31750,0
20230620,182200,1683502850,31750,31750,31750,31750,0
20230620,182100,1683502850,31750,31750,31750,31750,0
20230620,182000,1683502850,31750,31750,31750,31750,0
20230620,181900,1683502850,31750,31750,31750,31750,0
20230620,181800,1683502850,31750,31750,31750,31750,0
20230620,181700,1683502850,31750,31750,31750,31750,0
20230620,181600,1683502850,31750,31750,31750,31750,0
20230620,181500,1683502850,31750,31750,31750,31750,0
20230620,181400,1683502850,31750,31750,31750,31750,0
20230620,181300,1683502850,31750,31750,31750,31750,0
20230620,181200,1683502850,31750,31750,31750,31750,0
20230620,181100,1683502850,31750,31750,31750,31750,0
20230620,181000,1683502850,31750,31750,31750,31750,0
20230620,180900,1683502850,31750,31750,31750,31750,0
20230620,180800,1683502850,31750,31750,31750,31750,0
20230620,180700,1683502850,31750,31750,31750,31750,0
20230620,180600,1683502850,31750,31750,31750,31750,0
20230620,180500,1683502850,31750,31750,31750,31750,0
20230620,180400,1683502850,31750,31750,31750,31750,0
20230620,180300,1683502850,31750,31750,31750,31750,0
20230620,180200,1683502850,31750,31750,31750,31750,0
20230620,180100,1683502850,31750,31750,31750,31750,0
20230620,180000,1683502850,31750,31750,31750,31750,0
20230620,175900,1683502850,31750,31750,31750,31750,1255
20230620,175800,1683502850,31750,31750,31750,31750,0
20230620,175700,1683502850,31750,31750,31750,31750,0
20230620,175600,1683502850,31750,31750,31750,31750,0
20230620,175500,1683502850,31750,31750,31750,31750,0
20230620,175400,1683502850,31750,31750,31750,31750,0
20230620,175300,1683502850,31750,31750,31750,31750,0
20230620,175200,1683502850,31750,31750,31750,31750,0
20230620,175100,1683502850,31750,31750,31750,31750,0
20230620,175000,1683502850,31750,31750,31750,31750,0
20230620,174900,1683502850,31750,31750,31750,31750,0
20230620,174800,1683502850,31750,31750,31750,31750,0
20230620,174700,1683502850,31750,31750,31750,31750,0
20230620,174600,1683502850,31750,31750,31750,31750,0
20230620,174500,1683502850,31750,31750,31750,31750,0
20230620,174400,1683502850,31750,31750,31750,31750,0
20230620,174300,1683502850,31750,31750,31750,31750,0
20230620,174200,1683502850,31750,31750,31750,31750,0
20230620,174100,1683502850,31750,31750,31750,31750,0
20230620,174000,1683502850,31750,31750,31750,31750,0
20230620,173900,1683502850,31750,31750,31750,31750,0
20230620,173800,1683502850,31750,31750,31750,31750,0
20230620,173700,1683502850,31750,31750,31750,31750,0
20230620,173600,1683502850,31750,31750,31750,31750,0
20230620,173500,1683502850,31750,31750,31750,31750,0
20230620,173400,1683502850,31750,31750,31750,31750,0
20230620,173300,1683502850,31750,31750,31750,31750,0
20230620,173200,1683502850,31750,31750,31750,31750,0
20230620,173100,1683502850,31750,31750,31750,31750,0
20230620,173000,1683502850,31750,31750,31750,31750,0
20230620,172900,1683502850,31750,31750,31750,31750,1255
20230620,172800,1683502850,31750,31750,31750,31750,0
20230620,172700,1683502850,31750,31750,31750,31750,0
20230620,172600,1683502850,31750,31750,31750,31750,0
20230620,172500,1683502850,31750,31750,31750,31750,0
20230620,172400,1683502850,31750,31750,31750,31750,0
20230620,172300,1683502850,31750,31750,31750,31750,0
20230620,172200,1683502850,31750,31750,31750,31750,0
20230620,172100,1683502850,31750,31750,31750,31750,0
20230620,172000,1683502850,31750,31750,31750,31750,0
20230620,171900,1683502850,31750,31750,31750,31750,0
20230620,171800,1683502850,31750,31750,31750,31750,0
20230620,171700,1683502850,31750,31750,31750,31750,0
20230620,171600,1683502850,31750,31750,31750,31750,0
20230620,171500,1683502850,31750,31750,31750,31750,0
20230620,171400,1683502850,31750,31750,31750,31750,0
20230620,171300,1683502850,31750,31750,31750,31750,0
20230620,171200,1683502850,31750,31750,31750,31750,0
20230620,171100,1683502850,31750,31750,31750,31750,0
20230620,171000,1683502850,31750,31750,31750,31750,0
20230620,170900,1683502850,31750,31750,31750,31750,0
20230620,170800,1683502850,31750,31750,31750,31750,0
20230620,170700,1683502850,31750,31750,31750,31750,0
20230620,170600,1683502850,31750,31750,31750,31750,0
20230620,170500,1683502850,31750,31750,31750,31750,0
20230620,170400,1683502850,31750,31750,31750,31750,0
20230620,170300,1683502850,31750,31750,31750,31750,0
20230620,170200,1683502850,31750,31750,31750,31750,0
20230620,170100,1683502850,31750,31750,31750,31750,0
20230620,170000,1683502850,31750,31750,31750,31750,0
20230620,165900,1683502850,31750,31750,31750,31750,1255
20230620,165800,1683502850,31750,31750,31750,31750,0
20230620,165700,1683502850,31750,31750,31750,31750,0
20230620,165600,1683502850,31750,31750,31750,31750,0
20230620,165500,1683502850,31750,31750,31750,31750,0
20230620,165400,1683502850,31750,31750,31750,31750,0
20230620,165300,1683502850,31750,31750,31750,31750,0
20230620,165200,1683502850,31750,31750,31750,31750,0
20230620,165100,1683502850,31750,31750,31750,31750,0
20230620,165000,1683502850,31750,31750,31750,31750,0
20230620,164900,1683502850,31750,31750,31750,31750,0
20230620,164800,1683502850,31750,31750,31750,31750,0
20230620,164700,1683502850,31750,31750,31750,31750,0
20230620,164600,1683502850,31750,31750,31750,31750,0
20230620,164500,1683502850,31750,31750,31750,31750,0
20230620,164400,1683502850,31750,31750,31750,31750,0
20230620,164300,1683502850,31750,31750,31750,31750,0
20230620,164200,1683502850,31750,31750,31750,31750,0
20230620,164100,1683502850,31750,31750,31750,31750,0
20230620,164000,1683502850,31750,31750,31750,31750,0
20230620,163900,1683502850,31750,31750,31750,31750,0
20230620,163800,1683502850,31750,31750,31750,31750,0
20230620,163700,1683502850,31750,31750,31750,31750,0
20230620,163600,1683502850,31750,31750,31750,31750,0
20230620,163500,1683502850,31750,31750,31750,31750,0
20230620,163400,1683502850,31750,31750,31750,31750,0
20230620,163300,1683502850,31750,31750,31750,31750,0
20230620,163200,1683502850,31750,31750,31750,31750,0
20230620,163100,1683502850,31750,31750,31750,31750,0
20230620,163000,1683502850,31750,31750,31750,31750,0
20230620,162900,1683502850,31750,31750,31750,31750,1255
20230620,162800,1683502850,31750,31750,31750,31750,0
20230620,162700,1683502850,31750,31750,31750,31750,0
20230620,162600,1683502850,31750,31750,31750,31750,0
20230620,162500,1683502850,31750,31750,31750,31750,0
20230620,162400,1683502850,31750,31750,31750,31750,0
20230620,162300,1683502850,31750,31750,31750,31750,0
20230620,162200,1683502850,31750,31750,31750,31750,0
20230620,162100,1683502850,31750,31750,31750,31750,0
20230620,162000,1683502850,31750,31750,31750,31750,0
20230620,161900,1683502850,31750,31750,31750,31750,0
20230620,161800,1683502850,31750,31750,31750,31750,0
20230620,161700,1683502850,31750,31750,31750,31750,0
20230620,161600,1683502850,31750,31750,31750,31750,0
20230620,161500,1683502850,31750,31750,31750,31750,0
20230620,161400,1683502850,31750,31750,31750,31750,0
20230620,161300,1683502850,31750,31750,31750,31750,0
20230620,161200,1683502850,31750,31750,31750,31750,0
20230620,161100,1683502850,31750,31750,31750,31750,0
20230620,161000,1683502850,31750,31750,31750,31750,0
20230620,160900,1683502850,31750,31750,31750,31750,0
20230620,160800,1683502850,31750,31750,31750,31750,0
20230620,160700,1683502850,31750,31750,31750,31750,0
20230620,160600,1683502850,31750,31750,31750,31750,0
20230620,160500,1683502850,31750,31750,31750,31750,0
20230620,160400,1683502850,31750,31750,31750,31750,0
20230620,160300,1683502850,31750,31750,31750,31750,0
20230620,160200,1683502850,31750,31750,31750,31750,0
20230620,160100,1683502850,31750,31750,31750,31750,0
20230620,160000,1683502850,31750,31750,31750,31750,0
20230620,155900,1683502850,31750,31750,31750,31750,1255
20230620,155800,1683502850,31750,31750,31750,31750,0
20230620,155700,1683502850,31750,31750,31750,31750,0
20230620,155600,1683502850,31750,31750,31750,31750,0
20230620,155500,1683502850,31750,31750,31750,31750,0
20230620,155400,1683502850,31750,31750,31750,31750,0
20230620,155300,1683502850,31750,31750,31750,31750,0
20230620,155200,1683502850,31750,31750,31750,31750,0
20230620,155100,1683502850,31750,31750,31750,31750,0
20230620,155000,1683502850,31750,31750,31750,31750,0
20230620,154900,1683502850,31750,31750,31750,31750,0
20230620,154800,1683502850,31750,31750,31750,31750,0
20230620,154700,1683502850,31750,31750,31750,31750,0
20230620,154600,1683502850,31750,31750,31750,31750,0
20230620,154500,1683502850,31750,31750,31750,31750,0
20230620,154400,1683502850,31750,31750,31750,31750,0
20230620,154300,1683502850,31750,31750,31750,31750,0
20230620,154200,1683502850,31750,31750,31750,31750,0
20230620,154100,1683502850,31750,31750,31750,31750,0
20230620,154000,1683502850,31750,31750,31750,31750,0
20230620,153900,1683502850,31750,31750,31750,31750,0
20230620,153800,1683502850,31750,31750,31750,31750,0
20230620,153700,1683502850,31750,31750,31750,31750,0
20230620,153600,1683502850,31750,31750,31750,31750,0
20230620,153500,1683502850,31750,31750,31750,31750,0
20230620,153400,1683502850,31750,31750,31750,31750,0
20230620,153300,1683502850,31750,31750,31750,31750,0
20230620,153200,1683502850,31750,31750,31750,31750,0
20230620,153100,1683502850,31750,31750,31750,31750,0
20230620,153000,1683502850,31750,31750,31750,31750,1255
20230620,152900,1643656600,31800,31800,31800,31800,0
20230620,152800,1643656600,31800,31800,31800,31800,0
20230620,152700,1643656600,31800,31800,31800,31800,0
20230620,152600,1643656600,31800,31800,31800,31800,0
20230620,152500,1643656600,31800,31800,31800,31800,0
20230620,152400,1643656600,31800,31800,31800,31800,0
20230620,152300,1643656600,31800,31800,31800,31800,0
20230620,152200,1643656600,31800,31800,31800,31800,0
20230620,152100,1643656600,31800,31800,31800,31800,0
20230620,152000,1643656600,31800,31800,31800,31800,0
20230620,151900,1643656600,31800,31750,31800,31750,352
20230620,151800,1632480050,31750,31700,31750,31700,946
20230620,151700,1602480300,31650,31700,31700,31650,237
20230620,151600,1594971400,31700,31700,31700,31700,160
20230620,151500,1589899400,31700,31700,31700,31650,181
20230620,151400,1584162100,31700,31650,31700,31650,191
20230620,151300,1578110300,31700,31700,31700,31700,35
20230620,151200,1577000800,31650,31700,31700,31650,86
20230620,151100,1574277050,31700,31650,31700,31650,37
20230620,151000,1573104750,31650,31650,31650,31600,45
20230620,150900,1571681000,31600,31600,31650,31600,38
20230620,150800,1570479000,31650,31650,31650,31650,39
20230620,150700,1569244650,31650,31650,31650,31600,74
20230620,150600,1566903550,31650,31650,31650,31600,96
20230620,150500,1563868150,31650,31650,31650,31650,24
20230620,150400,1563108550,31600,31650,31650,31600,79
20230620,150300,1560610200,31600,31650,31650,31600,39
20230620,150200,1559376200,31650,31650,31650,31600,126
20230620,150100,1555390350,31600,31600,31650,31600,82
20230620,150000,1552797450,31600,31650,31650,31600,50
20230620,145900,1551215300,31650,31650,31650,31650,34
20230620,145800,1550139200,31600,31650,31650,31600,91
20230620,145700,1547262000,31650,31600,31650,31600,168
20230620,145600,1541949800,31650,31700,31700,31650,65
20230620,145500,1539890200,31700,31700,31700,31700,26
20230620,145400,1539066000,31650,31700,31700,31650,59
20230620,145300,1537197000,31700,31650,31700,31600,28
20230620,145200,1536310750,31650,31650,31700,31650,148
20230620,145100,1531625850,31650,31650,31700,31650,42
20230620,145000,1530295350,31700,31650,31700,31650,44
20230620,144900,1528901000,31650,31650,31650,31650,27
20230620,144800,1528046450,31650,31650,31650,31650,107
20230620,144700,1524659900,31700,31650,31700,31650,362
20230620,144600,1513200900,31650,31650,31650,31650,133
20230620,144500,1508991450,31650,31650,31650,31650,27
20230620,144400,1508136900,31650,31650,31650,31650,62
20230620,144300,1506174600,31650,31700,31700,31650,127
20230620,144200,1502153850,31700,31650,31700,31650,65
20230620,144100,1500096050,31700,31650,31700,31600,292
20230620,144000,1490853150,31600,31600,31650,31600,142
20230620,143900,1486364750,31650,31650,31650,31650,109
20230620,143800,1482914900,31600,31650,31650,31600,129
20230620,143700,1478833000,31650,31650,31650,31650,49
20230620,143600,1477282150,31650,31700,31700,31650,27
20230620,143500,1476426400,31700,31700,31700,31650,40
20230620,143400,1475158950,31650,31700,31700,31650,171
20230620,143300,1469741450,31650,31600,31650,31600,348
20230620,143200,1458727300,31600,31600,31600,31600,87
20230620,143100,1455978100,31650,31600,31650,31600,38
20230620,143000,1454776050,31600,31550,31600,31550,128
20230620,142900,1450732400,31600,31550,31600,31550,83
20230620,142800,1448111700,31550,31550,31600,31550,66
20230620,142700,1446028200,31550,31550,31600,31550,36
20230620,142600,1444892000,31550,31550,31550,31550,57
20230620,142500,1443093650,31550,31600,31600,31550,47
20230620,142400,1441610400,31600,31550,31600,31550,52
20230620,142300,1439968600,31600,31600,31600,31550,114
20230620,142200,1436369050,31550,31600,31600,31550,34
20230620,142100,1435295150,31550,31600,31600,31550,296
20230620,142000,1425942950,31550,31600,31600,31550,95
20230620,141900,1422943550,31600,31600,31650,31600,55
20230620,141800,1421203850,31600,31600,31650,31600,84
20230620,141700,1418548200,31600,31600,31650,31600,93
20230620,141600,1415607200,31650,31600,31650,31600,46
20230620,141500,1414152350,31600,31600,31650,31600,87
20230620,141400,1411401500,31600,31600,31600,31600,30
20230620,141300,1410453500,31600,31600,31650,31600,232
20230620,141200,1403121050,31550,31550,31600,31550,231
20230620,141100,1395829550,31600,31550,31600,31550,460
20230620,141000,1381299300,31500,31550,31550,31500,121
20230620,140900,1377482350,31550,31550,31600,31550,111
20230620,140800,1373979050,31600,31550,31600,31550,55
20230620,140700,1372242550,31600,31500,31600,31500,67
20230620,140600,1370130850,31550,31550,31550,31500,106
20230620,140500,1366787200,31550,31550,31550,31500,48
20230620,140400,1365273900,31550,31500,31550,31500,118
20230620,140300,1361555350,31550,31550,31550,31500,58
20230620,140200,1359725950,31550,31550,31550,31500,50
20230620,140100,1358149050,31500,31500,31500,31500,62
20230620,140000,1356196050,31500,31500,31500,31500,0
20230620,135900,1356196050,31500,31500,31500,31500,22
20230620,135800,1355503050,31500,31500,31500,31500,53
20230620,135700,1353833550,31550,31500,31550,31500,23
20230620,135600,1353109000,31500,31500,31500,31500,38
20230620,135500,1351912000,31500,31500,31500,31500,23
20230620,135400,1351187500,31500,31500,31500,31500,32
20230620,135300,1350179500,31500,31500,31500,31500,97
20230620,135200,1347124000,31550,31500,31550,31500,21
20230620,135100,1346462450,31500,31550,31550,31500,17
20230620,135000,1345926700,31500,31500,31550,31500,174
20230620,134900,1340438150,31500,31500,31500,31500,1
20230620,134800,1340406650,31500,31550,31550,31500,32
20230620,134700,1339398150,31550,31550,31550,31550,61
20230620,134600,1337473600,31550,31550,31550,31550,31
20230620,134500,1336495550,31550,31550,31550,31550,44
20230620,134400,1335107350,31550,31550,31600,31550,81
20230620,134300,1332551750,31550,31550,31550,31550,62
20230620,134200,1330595650,31550,31550,31550,31550,77
20230620,134100,1328166300,31550,31550,31550,31550,16
20230620,134000,1327661500,31550,31550,31550,31550,55
20230620,133900,1325926250,31550,31600,31600,31550,65
20230620,133800,1323874800,31600,31600,31600,31600,70
20230620,133700,1321662800,31600,31600,31600,31600,29
20230620,133600,1320746400,31600,31600,31650,31600,107
20230620,133500,1317364850,31650,31600,31650,31600,71
20230620,133400,1315118750,31550,31550,31600,31500,362
20230620,133300,1303686700,31550,31550,31550,31550,29
20230620,133200,1302771750,31550,31550,31550,31550,22
20230620,133100,1302077650,31550,31550,31550,31550,147
20230620,133000,1297439800,31600,31550,31600,31550,101
20230620,132900,1294250200,31550,31550,31550,31550,12
20230620,132800,1293871600,31550,31550,31550,31550,61
20230620,132700,1291947050,31550,31550,31550,31550,17
20230620,132600,1291410700,31600,31600,31600,31600,2
20230620,132500,1291347500,31550,31600,31600,31550,101
20230620,132400,1288159450,31550,31550,31550,31550,12
20230620,132300,1287780850,31550,31550,31550,31550,48
20230620,132200,1286266450,31550,31600,31600,31550,35
20230620,132100,1285161100,31600,31600,31600,31600,34
20230620,132000,1284086700,31600,31600,31600,31600,120
20230620,131900,1280294700,31600,31600,31600,31600,97
20230620,131800,1277229500,31600,31600,31600,31600,13
20230620,131700,1276818700,31600,31650,31650,31600,925
20230620,131600,1247547250,31600,31600,31600,31600,31
20230620,131500,1246567650,31600,31600,31600,31600,70
20230620,131400,1244355650,31650,31650,31700,31650,101
20230620,131300,1241155150,31700,31550,31700,31550,324
20230620,131200,1230906000,31650,31500,31650,31500,764
20230620,131100,1206763400,31500,31500,31500,31500,23
20230620,131000,1206038900,31500,31500,31500,31500,50
20230620,130900,1204463900,31550,31500,31550,31500,63
20230620,130800,1202479350,31500,31500,31500,31500,25
20230620,130700,1201691850,31500,31500,31500,31500,34
20230620,130600,1200620850,31500,31500,31500,31500,95
20230620,130500,1197628350,31500,31500,31500,31450,75
20230620,130400,1195266350,31500,31500,31500,31500,46
20230620,130300,1193817350,31550,31500,31550,31500,308
20230620,130200,1184100450,31500,31450,31500,31450,270
20230620,130100,1175597950,31400,31450,31500,31400,321
20230620,130000,1165502900,31450,31450,31450,31450,10
20230620,125900,1165188400,31450,31450,31450,31450,12
20230620,125800,1164811000,31450,31450,31450,31450,60
20230620,125700,1162924000,31450,31450,31500,31450,11
20230620,125600,1162577850,31450,31450,31450,31450,22
20230620,125500,1161885950,31450,31450,31450,31450,51
20230620,125400,1160282000,31450,31450,31450,31400,52
20230620,125300,1158647700,31450,31450,31450,31450,38
20230620,125200,1157452600,31500,31450,31500,31450,415
20230620,125100,1144384000,31450,31450,31450,31450,17
20230620,125000,1143849350,31450,31450,31450,31450,71
20230620,124900,1141616400,31450,31450,31450,31450,20
20230620,124800,1140987400,31450,31450,31500,31450,29
20230620,124700,1140075300,31450,31450,31450,31450,61
20230620,124600,1138156850,31450,31450,31450,31450,19
20230620,124500,1137559300,31450,31450,31450,31450,35
20230620,124400,1136458550,31450,31450,31450,31450,61
20230620,124300,1134540100,31450,31450,31450,31450,28
20230620,124200,1133659500,31400,31400,31450,31400,634
20230620,124100,1113728550,31400,31400,31400,31400,129
20230620,124000,1109677950,31450,31400,31450,31400,62
20230620,123900,1107731100,31400,31400,31450,31400,298
20230620,123800,1098373250,31400,31400,31400,31400,30
20230620,123700,1097431250,31400,31400,31400,31400,12
20230620,123600,1097054450,31400,31400,31400,31400,179
20230620,123500,1091433850,31400,31400,31400,31400,22
20230620,123400,1090743050,31400,31400,31400,31400,131
20230620,123300,1086629650,31400,31400,31400,31400,67
20230620,123200,1084525850,31400,31450,31450,31400,32
20230620,123100,1083521000,31400,31350,31400,31350,433
20230620,123000,1069927650,31350,31350,31350,31350,19
20230620,122900,1069332000,31350,31350,31350,31350,22
20230620,122800,1068642300,31350,31350,31350,31350,51
20230620,122700,1067043450,31350,31400,31400,31350,15
20230620,122600,1066572950,31400,31350,31400,31350,313
20230620,122500,1056745650,31350,31350,31350,31350,97
20230620,122400,1053704700,31350,31350,31350,31350,24
20230620,122300,1052952300,31350,31350,31350,31350,30
20230620,122200,1052011800,31350,31350,31400,31350,220
20230620,122100,1045114750,31350,31400,31400,31350,48
20230620,122000,1043608800,31400,31400,31400,31400,165
20230620,121900,1038427800,31350,31400,31400,31350,18
20230620,121800,1037863000,31400,31400,31400,31400,47
20230620,121700,1036387200,31400,31350,31400,31350,70
20230620,121600,1034189850,31400,31350,31400,31350,8
20230620,121500,1033938700,31400,31400,31400,31400,82
20230620,121400,1031363900,31350,31400,31400,31350,59
20230620,121300,1029513200,31400,31400,31400,31400,23
20230620,121200,1028791000,31400,31350,31400,31350,550
20230620,121100,1011527850,31350,31350,31350,31350,119
20230620,121000,1007797200,31350,31350,31350,31350,148
20230620,120900,1003157400,31350,31350,31350,31350,86
20230620,120800,1000461300,31350,31350,31350,31350,44
20230620,120700,999081900,31350,31350,31350,31350,47
20230620,120600,997608450,31350,31350,31350,31350,96
20230620,120500,994598850,31350,31350,31350,31350,49
20230620,120400,993062700,31350,31350,31350,31350,58
20230620,120300,991244400,31350,31350,31350,31350,110
20230620,120200,987795900,31350,31350,31350,31350,57
20230620,120100,986008950,31350,31350,31350,31350,72
20230620,120000,983751750,31350,31350,31350,31350,322
20230620,115900,973657050,31350,31350,31350,31350,47
20230620,115800,972183600,31350,31350,31350,31350,95
20230620,115700,969205350,31350,31350,31350,31350,20
20230620,115600,968578350,31400,31350,31400,31350,238
20230620,115500,961113850,31350,31350,31350,31350,588
20230620,115400,942680050,31350,31350,31350,31350,44
20230620,115300,941300650,31350,31350,31400,31350,101
20230620,115200,938134050,31350,31400,31400,31350,112
20230620,115100,934619900,31400,31400,31400,31400,304
20230620,115000,925074300,31400,31400,31400,31400,183
20230620,114900,919328100,31400,31400,31400,31400,46
20230620,114800,917883700,31400,31400,31400,31400,55
20230620,114700,916156700,31400,31400,31450,31400,204
20230620,114600,909750950,31400,31400,31400,31400,33
20230620,114500,908714750,31400,31400,31400,31400,55
20230620,114400,906987750,31400,31400,31400,31400,121
20230620,114300,903188350,31400,31400,31400,31400,55
20230620,114200,901461350,31400,31400,31400,31400,34
20230620,114100,900393750,31400,31400,31400,31400,93
20230620,114000,897473550,31400,31400,31450,31400,66
20230620,113900,895401100,31400,31400,31450,31400,144
20230620,113800,890877850,31400,31400,31400,31400,46
20230620,113700,889433450,31400,31400,31400,31400,61
20230620,113600,887518050,31400,31400,31400,31400,83
20230620,113500,884911850,31400,31400,31400,31400,42
20230620,113400,883593050,31400,31400,31400,31400,60
20230620,113300,881709050,31400,31400,31400,31400,93
20230620,113200,878788850,31400,31400,31400,31400,59
20230620,113100,876936250,31400,31400,31400,31400,42
20230620,113000,875617450,31400,31400,31400,31400,163
20230620,112900,870499250,31400,31450,31450,31400,61
20230620,112800,868580950,31450,31450,31450,31450,78
20230620,112700,866127850,31450,31450,31450,31450,91
20230620,112600,863265900,31450,31450,31450,31450,72
20230620,112500,861001500,31450,31450,31450,31450,149
20230620,112400,856315450,31450,31450,31450,31450,221
20230620,112300,849365000,31450,31450,31450,31450,93
20230620,112200,846440150,31450,31450,31450,31450,82
20230620,112100,843861250,31450,31450,31450,31450,143
20230620,112000,839363900,31450,31450,31450,31450,40
20230620,111900,838105900,31500,31450,31500,31450,186
20230620,111800,832248450,31450,31450,31450,31450,83
20230620,111700,829638100,31450,31450,31450,31450,86
20230620,111600,826933400,31450,31450,31450,31450,40
20230620,111500,825675400,31450,31450,31450,31450,59
20230620,111400,823819850,31450,31450,31500,31450,94
20230620,111300,820863500,31450,31500,31500,31450,35
20230620,111200,819761750,31550,31550,31550,31500,47
20230620,111100,818280700,31550,31450,31550,31450,202
20230620,111000,811920050,31450,31450,31450,31450,51
20230620,110900,810316100,31450,31450,31450,31450,248
20230620,110800,802516500,31450,31450,31500,31450,121
20230620,110700,798709550,31450,31500,31500,31450,165
20230620,110600,793512750,31500,31500,31500,31500,90
20230620,110500,790677750,31500,31500,31500,31500,30
20230620,110400,789732750,31500,31550,31550,31500,1402
20230620,110300,745500950,31600,31550,31600,31550,1197
20230620,110200,707734800,31550,31550,31550,31550,39
20230620,110100,706504350,31550,31550,31550,31550,164
20230620,110000,701330150,31550,31550,31550,31550,90
20230620,105900,698490650,31550,31550,31600,31550,72
20230620,105800,696217500,31550,31550,31550,31550,40
20230620,105700,694955500,31600,31600,31650,31600,868
20230620,105600,667526550,31600,31600,31600,31600,61
20230620,105500,665598950,31600,31600,31600,31600,121
20230620,105400,661775350,31600,31600,31650,31600,25
20230620,105300,660985300,31600,31650,31650,31600,46
20230620,105200,659530500,31600,31600,31600,31550,277
20230620,105100,650778000,31600,31600,31650,31600,510
20230620,105000,634661800,31600,31650,31650,31600,20
20230620,104900,634029300,31650,31650,31650,31600,96
20230620,104800,630993950,31650,31600,31650,31600,15
20230620,104700,630519800,31600,31600,31600,31600,67
20230620,104600,628402600,31600,31550,31600,31550,1821
20230620,104500,570868250,31600,31550,31600,31550,172
20230620,104400,565436500,31550,31550,31550,31550,79
20230620,104300,562944050,31550,31550,31550,31550,71
20230620,104200,560704000,31550,31550,31600,31550,161
20230620,104100,555619850,31600,31600,31600,31550,89
20230620,104000,552808000,31600,31550,31650,31550,49
20230620,103900,551260900,31650,31550,31650,31550,205
20230620,103800,544784550,31550,31550,31600,31550,196
20230620,103700,538595700,31600,31550,31600,31550,221
20230620,103600,531614550,31550,31500,31600,31500,456
20230620,103500,517225300,31500,31500,31550,31500,59
20230620,103400,515366550,31500,31500,31550,31500,39
20230620,103300,514137950,31500,31500,31550,31500,102
20230620,103200,510921800,31600,31500,31600,31500,30
20230620,103100,509976400,31550,31500,31550,31500,489
20230620,103000,494549700,31500,31500,31500,31500,101
20230620,102900,491368200,31550,31500,31550,31500,57
20230620,102800,489571700,31500,31500,31500,31500,105
20230620,102700,486264200,31500,31450,31500,31450,357
20230620,102600,475019300,31450,31450,31500,31450,48
20230620,102500,473509650,31450,31450,31450,31450,77
20230620,102400,471088000,31500,31450,31500,31450,108
20230620,102300,467687700,31450,31450,31450,31450,39
20230620,102200,466461150,31450,31450,31450,31450,85
20230620,102100,463787900,31450,31450,31500,31450,28
20230620,102000,462907100,31450,31450,31500,31450,682
20230620,101900,441458150,31500,31500,31500,31450,185
20230620,101800,435631200,31500,31450,31500,31450,285
20230620,101700,426656750,31450,31450,31500,31450,433
20230620,101600,413018450,31450,31450,31450,31450,90
20230620,101500,410187950,31450,31450,31450,31450,23
20230620,101400,409464600,31450,31400,31450,31400,278
20230620,101300,400726250,31400,31400,31400,31400,183
20230620,101200,394980050,31400,31450,31450,31400,85
20230620,101100,392308100,31450,31450,31450,31450,75
20230620,101000,389949350,31450,31450,31450,31450,152
20230620,100900,385168950,31450,31450,31500,31450,36
20230620,100800,384036700,31450,31550,31550,31450,226
20230620,100700,376918800,31500,31500,31500,31500,102
20230620,100600,373705800,31500,31500,31500,31500,22
20230620,100500,373012800,31500,31500,31550,31500,102
20230620,100400,369798850,31500,31500,31500,31500,73
20230620,100300,367499350,31500,31500,31500,31500,113
20230620,100200,363939850,31500,31500,31550,31500,142
20230620,100100,359465800,31500,31500,31550,31500,86
20230620,100000,356756650,31500,31500,31550,31500,73
20230620,095900,354457100,31500,31500,31500,31500,31
20230620,095800,353480600,31500,31500,31500,31500,32
20230620,095700,352472600,31500,31500,31550,31500,101
20230620,095600,349290950,31500,31500,31500,31450,153
20230620,095500,344471950,31500,31400,31500,31400,261
20230620,095400,336251950,31400,31400,31400,31400,99
20230620,095300,333143350,31400,31400,31400,31400,59
20230620,095200,331290750,31500,31400,31500,31400,356
20230620,095100,320111250,31400,31400,31500,31400,21
20230620,095000,319451750,31400,31400,31500,31400,24
20230620,094900,318697650,31400,31400,31400,31400,119
20230620,094800,314961050,31400,31450,31450,31400,570
20230620,094700,297035250,31450,31450,31500,31450,42
20230620,094600,295713400,31500,31450,31500,31450,65
20230620,094500,293666850,31500,31450,31500,31450,71
20230620,094400,291431250,31450,31450,31450,31450,233
20230620,094300,284103400,31450,31400,31500,31400,139
20230620,094200,279726250,31500,31450,31500,31400,133
20230620,094100,275538450,31450,31400,31450,31400,328
20230620,094000,265223750,31400,31400,31450,31400,50
20230620,093900,263652950,31400,31400,31400,31400,16
20230620,093800,263150550,31400,31350,31450,31350,70
20230620,093700,260952450,31350,31350,31450,31350,19
20230620,093600,260356500,31450,31400,31450,31350,60
20230620,093500,258472800,31400,31350,31400,31350,33
20230620,093400,257437400,31350,31350,31400,31350,134
20230620,093300,253236350,31400,31400,31450,31400,82
20230620,093200,250661500,31450,31400,31450,31400,54
20230620,093100,248964750,31400,31350,31450,31350,502
20230620,093000,233198350,31400,31350,31400,31350,517
20230620,092900,216965250,31350,31350,31400,31350,40
20230620,092800,215710300,31350,31350,31350,31350,18
20230620,092700,215146000,31400,31350,31400,31350,17
20230620,092600,214612900,31400,31350,31400,31350,53
20230620,092500,212950550,31300,31300,31350,31300,308
20230620,092400,203308450,31350,31300,31350,31300,166
20230620,092300,198107650,31350,31350,31400,31350,342
20230620,092200,187385800,31350,31350,31400,31350,129
20230620,092100,183340850,31400,31350,31400,31350,46
20230620,092000,181898600,31350,31350,31450,31350,29
20230620,091900,180989150,31350,31350,31350,31350,11
20230620,091800,180644300,31400,31350,31400,31350,205
20230620,091700,174207800,31350,31350,31400,31350,58
20230620,091600,172388000,31350,31350,31400,31350,41
20230620,091500,171101150,31350,31350,31400,31350,65
20230620,091400,169060900,31350,31350,31350,31350,11
20230620,091300,168716050,31350,31350,31350,31350,596
20230620,091200,150031450,31350,31350,31400,31350,51
20230620,091100,148432550,31350,31350,31350,31350,117
20230620,091000,144764600,31400,31400,31400,31350,415
20230620,090900,131738600,31400,31400,31400,31400,10
20230620,090800,131424600,31450,31350,31450,31350,102
20230620,090700,128226500,31350,31400,31400,31300,553
20230620,090600,110895500,31450,31400,31500,31400,10
20230620,090500,110581000,31400,31500,31550,31400,92
20230620,090400,107687000,31450,31400,31450,31400,89
20230620,090300,104892300,31400,31400,31400,31300,2301
20230620,090200,32653950,31350,31350,31400,31300,160
20230620,090100,27638550,31400,31450,31450,31350,490
20230620,090000,12232650,31450,31550,31550,31450,386