KissMeData/102710/min/candle-20230620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,194000,1458522350,24000,24000,24000,24000,1032
20230620,193900,1458522350,24000,24000,24000,24000,0
20230620,193800,1458522350,24000,24000,24000,24000,0
20230620,193700,1458522350,24000,24000,24000,24000,0
20230620,193600,1458522350,24000,24000,24000,24000,0
20230620,193500,1458522350,24000,24000,24000,24000,0
20230620,193400,1458522350,24000,24000,24000,24000,0
20230620,193300,1458522350,24000,24000,24000,24000,0
20230620,193200,1458522350,24000,24000,24000,24000,0
20230620,193100,1458522350,24000,24000,24000,24000,0
20230620,193000,1458522350,24000,24000,24000,24000,0
20230620,192900,1458522350,24000,24000,24000,24000,0
20230620,192800,1458522350,24000,24000,24000,24000,0
20230620,192700,1458522350,24000,24000,24000,24000,0
20230620,192600,1458522350,24000,24000,24000,24000,0
20230620,192500,1458522350,24000,24000,24000,24000,0
20230620,192400,1458522350,24000,24000,24000,24000,0
20230620,192300,1458522350,24000,24000,24000,24000,0
20230620,192200,1458522350,24000,24000,24000,24000,0
20230620,192100,1458522350,24000,24000,24000,24000,0
20230620,192000,1458522350,24000,24000,24000,24000,0
20230620,191900,1458522350,24000,24000,24000,24000,0
20230620,191800,1458522350,24000,24000,24000,24000,0
20230620,191700,1458522350,24000,24000,24000,24000,0
20230620,191600,1458522350,24000,24000,24000,24000,0
20230620,191500,1458522350,24000,24000,24000,24000,0
20230620,191400,1458522350,24000,24000,24000,24000,0
20230620,191300,1458522350,24000,24000,24000,24000,0
20230620,191200,1458522350,24000,24000,24000,24000,0
20230620,191100,1458522350,24000,24000,24000,24000,0
20230620,191000,1458522350,24000,24000,24000,24000,1032
20230620,190900,1458522350,24000,24000,24000,24000,0
20230620,190800,1458522350,24000,24000,24000,24000,0
20230620,190700,1458522350,24000,24000,24000,24000,0
20230620,190600,1458522350,24000,24000,24000,24000,0
20230620,190500,1458522350,24000,24000,24000,24000,0
20230620,190400,1458522350,24000,24000,24000,24000,0
20230620,190300,1458522350,24000,24000,24000,24000,0
20230620,190200,1458522350,24000,24000,24000,24000,0
20230620,190100,1458522350,24000,24000,24000,24000,0
20230620,190000,1458522350,24000,24000,24000,24000,0
20230620,185900,1458522350,24000,24000,24000,24000,0
20230620,185800,1458522350,24000,24000,24000,24000,0
20230620,185700,1458522350,24000,24000,24000,24000,0
20230620,185600,1458522350,24000,24000,24000,24000,0
20230620,185500,1458522350,24000,24000,24000,24000,0
20230620,185400,1458522350,24000,24000,24000,24000,0
20230620,185300,1458522350,24000,24000,24000,24000,0
20230620,185200,1458522350,24000,24000,24000,24000,0
20230620,185100,1458522350,24000,24000,24000,24000,0
20230620,185000,1458522350,24000,24000,24000,24000,0
20230620,184900,1458522350,24000,24000,24000,24000,0
20230620,184800,1458522350,24000,24000,24000,24000,0
20230620,184700,1458522350,24000,24000,24000,24000,0
20230620,184600,1458522350,24000,24000,24000,24000,0
20230620,184500,1458522350,24000,24000,24000,24000,0
20230620,184400,1458522350,24000,24000,24000,24000,0
20230620,184300,1458522350,24000,24000,24000,24000,0
20230620,184200,1458522350,24000,24000,24000,24000,0
20230620,184100,1458522350,24000,24000,24000,24000,0
20230620,184000,1458522350,24000,24000,24000,24000,1032
20230620,183900,1458522350,24000,24000,24000,24000,0
20230620,183800,1458522350,24000,24000,24000,24000,0
20230620,183700,1458522350,24000,24000,24000,24000,0
20230620,183600,1458522350,24000,24000,24000,24000,0
20230620,183500,1458522350,24000,24000,24000,24000,0
20230620,183400,1458522350,24000,24000,24000,24000,0
20230620,183300,1458522350,24000,24000,24000,24000,0
20230620,183200,1458522350,24000,24000,24000,24000,0
20230620,183100,1458522350,24000,24000,24000,24000,0
20230620,183000,1458522350,24000,24000,24000,24000,0
20230620,182900,1458522350,24000,24000,24000,24000,0
20230620,182800,1458522350,24000,24000,24000,24000,0
20230620,182700,1458522350,24000,24000,24000,24000,0
20230620,182600,1458522350,24000,24000,24000,24000,0
20230620,182500,1458522350,24000,24000,24000,24000,0
20230620,182400,1458522350,24000,24000,24000,24000,0
20230620,182300,1458522350,24000,24000,24000,24000,0
20230620,182200,1458522350,24000,24000,24000,24000,0
20230620,182100,1458522350,24000,24000,24000,24000,0
20230620,182000,1458522350,24000,24000,24000,24000,0
20230620,181900,1458522350,24000,24000,24000,24000,0
20230620,181800,1458522350,24000,24000,24000,24000,0
20230620,181700,1458522350,24000,24000,24000,24000,0
20230620,181600,1458522350,24000,24000,24000,24000,0
20230620,181500,1458522350,24000,24000,24000,24000,0
20230620,181400,1458522350,24000,24000,24000,24000,0
20230620,181300,1458522350,24000,24000,24000,24000,0
20230620,181200,1458522350,24000,24000,24000,24000,0
20230620,181100,1458522350,24000,24000,24000,24000,0
20230620,181000,1458522350,24000,24000,24000,24000,1032
20230620,180900,1458522350,24000,24000,24000,24000,0
20230620,180800,1458522350,24000,24000,24000,24000,0
20230620,180700,1458522350,24000,24000,24000,24000,0
20230620,180600,1458522350,24000,24000,24000,24000,0
20230620,180500,1458522350,24000,24000,24000,24000,0
20230620,180400,1458522350,24000,24000,24000,24000,0
20230620,180300,1458522350,24000,24000,24000,24000,0
20230620,180200,1458522350,24000,24000,24000,24000,0
20230620,180100,1458522350,24000,24000,24000,24000,0
20230620,180000,1458522350,24000,24000,24000,24000,0
20230620,175900,1458522350,24000,24000,24000,24000,0
20230620,175800,1458522350,24000,24000,24000,24000,0
20230620,175700,1458522350,24000,24000,24000,24000,0
20230620,175600,1458522350,24000,24000,24000,24000,0
20230620,175500,1458522350,24000,24000,24000,24000,0
20230620,175400,1458522350,24000,24000,24000,24000,0
20230620,175300,1458522350,24000,24000,24000,24000,0
20230620,175200,1458522350,24000,24000,24000,24000,0
20230620,175100,1458522350,24000,24000,24000,24000,0
20230620,175000,1458522350,24000,24000,24000,24000,0
20230620,174900,1458522350,24000,24000,24000,24000,0
20230620,174800,1458522350,24000,24000,24000,24000,0
20230620,174700,1458522350,24000,24000,24000,24000,0
20230620,174600,1458522350,24000,24000,24000,24000,0
20230620,174500,1458522350,24000,24000,24000,24000,0
20230620,174400,1458522350,24000,24000,24000,24000,0
20230620,174300,1458522350,24000,24000,24000,24000,0
20230620,174200,1458522350,24000,24000,24000,24000,0
20230620,174100,1458522350,24000,24000,24000,24000,0
20230620,174000,1458522350,24000,24000,24000,24000,1032
20230620,173900,1458522350,24000,24000,24000,24000,0
20230620,173800,1458522350,24000,24000,24000,24000,0
20230620,173700,1458522350,24000,24000,24000,24000,0
20230620,173600,1458522350,24000,24000,24000,24000,0
20230620,173500,1458522350,24000,24000,24000,24000,0
20230620,173400,1458522350,24000,24000,24000,24000,0
20230620,173300,1458522350,24000,24000,24000,24000,0
20230620,173200,1458522350,24000,24000,24000,24000,0
20230620,173100,1458522350,24000,24000,24000,24000,0
20230620,173000,1458522350,24000,24000,24000,24000,0
20230620,172900,1458522350,24000,24000,24000,24000,0
20230620,172800,1458522350,24000,24000,24000,24000,0
20230620,172700,1458522350,24000,24000,24000,24000,0
20230620,172600,1458522350,24000,24000,24000,24000,0
20230620,172500,1458522350,24000,24000,24000,24000,0
20230620,172400,1458522350,24000,24000,24000,24000,0
20230620,172300,1458522350,24000,24000,24000,24000,0
20230620,172200,1458522350,24000,24000,24000,24000,0
20230620,172100,1458522350,24000,24000,24000,24000,0
20230620,172000,1458522350,24000,24000,24000,24000,0
20230620,171900,1458522350,24000,24000,24000,24000,0
20230620,171800,1458522350,24000,24000,24000,24000,0
20230620,171700,1458522350,24000,24000,24000,24000,0
20230620,171600,1458522350,24000,24000,24000,24000,0
20230620,171500,1458522350,24000,24000,24000,24000,0
20230620,171400,1458522350,24000,24000,24000,24000,0
20230620,171300,1458522350,24000,24000,24000,24000,0
20230620,171200,1458522350,24000,24000,24000,24000,0
20230620,171100,1458522350,24000,24000,24000,24000,0
20230620,171000,1458522350,24000,24000,24000,24000,1032
20230620,170900,1458522350,24000,24000,24000,24000,0
20230620,170800,1458522350,24000,24000,24000,24000,0
20230620,170700,1458522350,24000,24000,24000,24000,0
20230620,170600,1458522350,24000,24000,24000,24000,0
20230620,170500,1458522350,24000,24000,24000,24000,0
20230620,170400,1458522350,24000,24000,24000,24000,0
20230620,170300,1458522350,24000,24000,24000,24000,0
20230620,170200,1458522350,24000,24000,24000,24000,0
20230620,170100,1458522350,24000,24000,24000,24000,0
20230620,170000,1458522350,24000,24000,24000,24000,0
20230620,165900,1458522350,24000,24000,24000,24000,0
20230620,165800,1458522350,24000,24000,24000,24000,0
20230620,165700,1458522350,24000,24000,24000,24000,0
20230620,165600,1458522350,24000,24000,24000,24000,0
20230620,165500,1458522350,24000,24000,24000,24000,0
20230620,165400,1458522350,24000,24000,24000,24000,0
20230620,165300,1458522350,24000,24000,24000,24000,0
20230620,165200,1458522350,24000,24000,24000,24000,0
20230620,165100,1458522350,24000,24000,24000,24000,0
20230620,165000,1458522350,24000,24000,24000,24000,0
20230620,164900,1458522350,24000,24000,24000,24000,0
20230620,164800,1458522350,24000,24000,24000,24000,0
20230620,164700,1458522350,24000,24000,24000,24000,0
20230620,164600,1458522350,24000,24000,24000,24000,0
20230620,164500,1458522350,24000,24000,24000,24000,0
20230620,164400,1458522350,24000,24000,24000,24000,0
20230620,164300,1458522350,24000,24000,24000,24000,0
20230620,164200,1458522350,24000,24000,24000,24000,0
20230620,164100,1458522350,24000,24000,24000,24000,0
20230620,164000,1458522350,24000,24000,24000,24000,1032
20230620,163900,1458522350,24000,24000,24000,24000,0
20230620,163800,1458522350,24000,24000,24000,24000,0
20230620,163700,1458522350,24000,24000,24000,24000,0
20230620,163600,1458522350,24000,24000,24000,24000,0
20230620,163500,1458522350,24000,24000,24000,24000,0
20230620,163400,1458522350,24000,24000,24000,24000,0
20230620,163300,1458522350,24000,24000,24000,24000,0
20230620,163200,1458522350,24000,24000,24000,24000,0
20230620,163100,1458522350,24000,24000,24000,24000,0
20230620,163000,1458522350,24000,24000,24000,24000,0
20230620,162900,1458522350,24000,24000,24000,24000,0
20230620,162800,1458522350,24000,24000,24000,24000,0
20230620,162700,1458522350,24000,24000,24000,24000,0
20230620,162600,1458522350,24000,24000,24000,24000,0
20230620,162500,1458522350,24000,24000,24000,24000,0
20230620,162400,1458522350,24000,24000,24000,24000,0
20230620,162300,1458522350,24000,24000,24000,24000,0
20230620,162200,1458522350,24000,24000,24000,24000,0
20230620,162100,1458522350,24000,24000,24000,24000,0
20230620,162000,1458522350,24000,24000,24000,24000,0
20230620,161900,1458522350,24000,24000,24000,24000,0
20230620,161800,1458522350,24000,24000,24000,24000,0
20230620,161700,1458522350,24000,24000,24000,24000,0
20230620,161600,1458522350,24000,24000,24000,24000,0
20230620,161500,1458522350,24000,24000,24000,24000,0
20230620,161400,1458522350,24000,24000,24000,24000,0
20230620,161300,1458522350,24000,24000,24000,24000,0
20230620,161200,1458522350,24000,24000,24000,24000,0
20230620,161100,1458522350,24000,24000,24000,24000,0
20230620,161000,1458522350,24000,24000,24000,24000,1032
20230620,160900,1458522350,24000,24000,24000,24000,0
20230620,160800,1458522350,24000,24000,24000,24000,0
20230620,160700,1458522350,24000,24000,24000,24000,0
20230620,160600,1458522350,24000,24000,24000,24000,0
20230620,160500,1458522350,24000,24000,24000,24000,0
20230620,160400,1458522350,24000,24000,24000,24000,0
20230620,160300,1458522350,24000,24000,24000,24000,0
20230620,160200,1458522350,24000,24000,24000,24000,0
20230620,160100,1458522350,24000,24000,24000,24000,0
20230620,160000,1458522350,24000,24000,24000,24000,0
20230620,155900,1458522350,24000,24000,24000,24000,0
20230620,155800,1458522350,24000,24000,24000,24000,0
20230620,155700,1458522350,24000,24000,24000,24000,0
20230620,155600,1458522350,24000,24000,24000,24000,0
20230620,155500,1458522350,24000,24000,24000,24000,0
20230620,155400,1458522350,24000,24000,24000,24000,0
20230620,155300,1458522350,24000,24000,24000,24000,0
20230620,155200,1458522350,24000,24000,24000,24000,0
20230620,155100,1458522350,24000,24000,24000,24000,0
20230620,155000,1458522350,24000,24000,24000,24000,0
20230620,154900,1458522350,24000,24000,24000,24000,0
20230620,154800,1458522350,24000,24000,24000,24000,0
20230620,154700,1458522350,24000,24000,24000,24000,0
20230620,154600,1458522350,24000,24000,24000,24000,0
20230620,154500,1458522350,24000,24000,24000,24000,0
20230620,154400,1458522350,24000,24000,24000,24000,0
20230620,154300,1458522350,24000,24000,24000,24000,0
20230620,154200,1458522350,24000,24000,24000,24000,0
20230620,154100,1458522350,24000,24000,24000,24000,0
20230620,154000,1458522350,24000,24000,24000,24000,1032
20230620,153900,1458522350,24000,24000,24000,24000,0
20230620,153800,1458522350,24000,24000,24000,24000,0
20230620,153700,1458522350,24000,24000,24000,24000,0
20230620,153600,1458522350,24000,24000,24000,24000,0
20230620,153500,1458522350,24000,24000,24000,24000,0
20230620,153400,1458522350,24000,24000,24000,24000,0
20230620,153300,1458522350,24000,24000,24000,24000,0
20230620,153200,1458522350,24000,24000,24000,24000,0
20230620,153100,1458522350,24000,24000,24000,24000,0
20230620,153000,1458522350,24000,24000,24000,24000,1032
20230620,152900,1433754350,23950,23950,23950,23950,0
20230620,152800,1433754350,23950,23950,23950,23950,0
20230620,152700,1433754350,23950,23950,23950,23950,0
20230620,152600,1433754350,23950,23950,23950,23950,0
20230620,152500,1433754350,23950,23950,23950,23950,0
20230620,152400,1433754350,23950,23950,23950,23950,0
20230620,152300,1433754350,23950,23950,23950,23950,0
20230620,152200,1433754350,23950,23950,23950,23950,0
20230620,152100,1433754350,23950,23950,23950,23950,0
20230620,152000,1433754350,23950,23950,23950,23950,0
20230620,151900,1433754350,23950,24000,24050,23950,192
20230620,151800,1429143650,24000,24000,24000,23950,943
20230620,151700,1406511800,24000,23950,24000,23950,2
20230620,151600,1406463850,24000,24000,24000,23950,88
20230620,151500,1404352200,23950,23950,23950,23950,525
20230620,151400,1391778450,24000,24000,24050,24000,229
20230620,151300,1386274250,24000,24000,24000,23950,685
20230620,151200,1369834300,24000,24000,24000,24000,258
20230620,151100,1363642300,23950,23950,24000,23950,360
20230620,151000,1355017850,23950,23900,23950,23900,1539
20230620,150900,1318158850,23900,23900,23950,23900,65
20230620,150800,1316602400,23950,23950,23950,23950,237
20230620,150700,1310926250,23900,23900,23900,23900,181
20230620,150600,1306600350,23950,23950,23950,23950,0
20230620,150500,1306600350,23950,23900,23950,23900,538
20230620,150400,1293716200,23950,23950,23950,23950,51
20230620,150300,1292494750,23900,23900,23900,23900,17
20230620,150200,1292088450,23950,23950,23950,23950,43
20230620,150100,1291058600,23950,23950,23950,23950,0
20230620,150000,1291058600,23950,23950,23950,23950,10
20230620,145900,1290819100,23950,23950,23950,23950,2
20230620,145800,1290771200,23900,23900,23900,23900,0
20230620,145700,1290771200,23900,23900,23900,23900,42
20230620,145600,1289767400,23900,23900,23900,23900,36
20230620,145500,1288907000,23900,23900,23900,23900,226
20230620,145400,1283505600,23950,23950,23950,23950,0
20230620,145300,1283505600,23950,23950,23950,23950,2
20230620,145200,1283457700,23900,23900,23900,23900,70
20230620,145100,1281784700,23950,23950,23950,23950,0
20230620,145000,1281784700,23950,23950,23950,23950,0
20230620,144900,1281784700,23950,23950,23950,23950,0
20230620,144800,1281784700,23950,23900,23950,23900,21
20230620,144700,1281282750,23900,23900,23900,23900,5
20230620,144600,1281163250,23950,23950,23950,23950,89
20230620,144500,1279031700,23900,23900,23900,23900,220
20230620,144400,1273773700,24000,23950,24000,23950,299
20230620,144300,1266611150,23950,24000,24000,23950,170
20230620,144200,1262537350,24000,24000,24000,24000,0
20230620,144100,1262537350,24000,24000,24000,24000,53
20230620,144000,1261265350,24000,24000,24000,23900,7
20230620,143900,1261097450,23950,24000,24000,23950,65
20230620,143800,1259538700,24000,24000,24000,23950,13
20230620,143700,1259227250,23950,23950,23950,23950,15
20230620,143600,1258868000,23900,23900,23900,23900,0
20230620,143500,1258868000,23900,23950,24000,23900,95
20230620,143400,1256589950,23950,23950,23950,23950,536
20230620,143300,1243752750,23950,23950,23950,23950,0
20230620,143200,1243752750,23950,23950,23950,23950,200
20230620,143100,1238962750,23950,23950,23950,23950,45
20230620,143000,1237885000,23950,23950,23950,23950,100
20230620,142900,1235490000,23950,23950,23950,23950,59
20230620,142800,1234076950,23900,23900,23900,23900,0
20230620,142700,1234076950,23900,23900,23900,23900,1
20230620,142600,1234053050,23900,23900,23900,23900,0
20230620,142500,1234053050,23900,23900,23900,23900,0
20230620,142400,1234053050,23900,23900,23900,23900,20
20230620,142300,1233575050,23950,23850,23950,23850,328
20230620,142200,1225746050,23900,23900,23900,23900,0
20230620,142100,1225746050,23900,23900,23900,23900,20
20230620,142000,1225268050,23900,23900,23900,23900,41
20230620,141900,1224288150,23900,23900,23900,23900,782
20230620,141800,1205598350,23900,23900,23900,23900,0
20230620,141700,1205598350,23900,23900,23900,23900,0
20230620,141600,1205598350,23900,23900,23900,23900,187
20230620,141500,1201129050,23900,23900,23900,23900,0
20230620,141400,1201129050,23900,23900,23900,23900,8
20230620,141300,1200937850,23900,23900,23900,23900,58
20230620,141200,1199551650,23900,23900,23900,23900,583
20230620,141100,1185617950,23850,23850,23850,23850,69
20230620,141000,1183972300,23850,23850,23850,23850,0
20230620,140900,1183972300,23850,23850,23850,23850,100
20230620,140800,1181587300,23850,23850,23850,23850,0
20230620,140700,1181587300,23850,23850,23850,23850,4
20230620,140600,1181491900,23850,23900,23900,23850,14
20230620,140500,1181157500,23900,23900,23900,23900,0
20230620,140400,1181157500,23900,23900,23900,23900,10
20230620,140300,1180918500,23900,23900,23900,23900,2
20230620,140200,1180870700,23850,23900,23900,23850,550
20230620,140100,1167728200,23850,23850,23850,23850,8
20230620,140000,1167537400,23850,23850,23850,23850,1
20230620,135900,1167513550,23900,23900,23900,23900,0
20230620,135800,1167513550,23900,23900,23900,23900,100
20230620,135700,1165123550,23900,23900,23900,23900,0
20230620,135600,1165123550,23900,23900,23900,23900,769
20230620,135500,1146744450,23850,23850,23850,23850,0
20230620,135400,1146744450,23850,23850,23850,23850,28
20230620,135300,1146076650,23850,23850,23850,23850,0
20230620,135200,1146076650,23850,23850,23850,23850,0
20230620,135100,1146076650,23850,23850,23850,23850,0
20230620,135000,1146076650,23850,23850,23850,23850,2
20230620,134900,1146028950,23900,23900,23900,23900,0
20230620,134800,1146028950,23900,23900,23900,23900,1125
20230620,134700,1119141450,23900,23900,23900,23900,397
20230620,134600,1109653150,23950,23950,23950,23950,2
20230620,134500,1109605250,23950,23950,23950,23950,0
20230620,134400,1109605250,23950,23950,23950,23950,83
20230620,134300,1107617400,23950,23950,23950,23950,2
20230620,134200,1107569500,23950,23950,23950,23950,53
20230620,134100,1106300150,23950,23950,23950,23950,144
20230620,134000,1102851350,23900,23900,23900,23900,0
20230620,133900,1102851350,23900,23900,23900,23900,1
20230620,133800,1102827450,23900,23900,23900,23900,0
20230620,133700,1102827450,23900,23900,23900,23900,0
20230620,133600,1102827450,23900,23900,23900,23900,30
20230620,133500,1102110450,23950,23950,23950,23950,0
20230620,133400,1102110450,23950,23950,23950,23950,0
20230620,133300,1102110450,23950,23950,23950,23950,698
20230620,133200,1085393350,23900,23900,23900,23900,279
20230620,133100,1078725250,23850,23900,23900,23850,811
20230620,133000,1059382400,23900,23900,23900,23900,7
20230620,132900,1059215100,23900,23900,23900,23900,0
20230620,132800,1059215100,23900,23950,23950,23900,170
20230620,132700,1055150900,23950,23950,23950,23950,31
20230620,132600,1054408450,23950,24000,24000,23950,546
20230620,132500,1041304500,24000,23950,24000,23950,2083
20230620,132400,991315100,23950,23950,24000,23950,1251
20230620,132300,961291700,23950,23950,23950,23900,236
20230620,132200,955639900,23950,23950,23950,23950,0
20230620,132100,955639900,23950,23950,23950,23950,10
20230620,132000,955400400,23950,24000,24000,23900,972
20230620,131900,932143600,23950,23950,23950,23950,234
20230620,131800,926539300,23900,24000,24000,23900,91
20230620,131700,924360300,24000,24000,24000,24000,40
20230620,131600,923400300,23900,23900,24000,23900,4390
20230620,131500,818081600,23900,23850,23900,23850,8
20230620,131400,817890450,23850,23850,23850,23850,6
20230620,131300,817747350,23850,23800,23900,23800,1020
20230620,131200,793370850,23900,23900,23900,23900,0
20230620,131100,793370850,23900,23900,23900,23900,10
20230620,131000,793131850,23900,23800,23900,23750,180
20230620,130900,788841500,23850,23800,23850,23800,110
20230620,130800,786220000,23750,23750,23800,23750,120
20230620,130700,783367450,23700,23650,23700,23600,850
20230620,130600,763260650,23600,23600,23600,23600,626
20230620,130500,748487050,23600,23600,23600,23600,2
20230620,130400,748439850,23650,23600,23650,23600,83
20230620,130300,746477450,23650,23650,23650,23650,0
20230620,130200,746477450,23650,23600,23650,23600,14
20230620,130100,746147000,23600,23600,23600,23600,0
20230620,130000,746147000,23600,23650,23650,23600,287
20230620,125900,739360000,23600,23600,23600,23600,0
20230620,125800,739360000,23600,23600,23600,23600,0
20230620,125700,739360000,23600,23600,23600,23600,0
20230620,125600,739360000,23600,23600,23600,23600,543
20230620,125500,726545200,23550,23550,23550,23550,1
20230620,125400,726521650,23550,23550,23550,23550,0
20230620,125300,726521650,23550,23550,23550,23550,0
20230620,125200,726521650,23550,23550,23550,23550,30
20230620,125100,725815150,23550,23550,23550,23550,0
20230620,125000,725815150,23550,23550,23550,23550,1
20230620,124900,725791600,23550,23550,23550,23550,0
20230620,124800,725791600,23550,23550,23550,23550,50
20230620,124700,724614100,23550,23550,23550,23550,29
20230620,124600,723931150,23550,23550,23550,23550,0
20230620,124500,723931150,23550,23550,23550,23550,0
20230620,124400,723931150,23550,23550,23550,23550,1
20230620,124300,723907600,23550,23550,23550,23550,45
20230620,124200,722847850,23550,23550,23550,23550,181
20230620,124100,718585300,23550,23550,23550,23550,0
20230620,124000,718585300,23550,23500,23550,23500,34
20230620,123900,717785850,23500,23500,23500,23500,102
20230620,123800,715388850,23500,23500,23500,23500,0
20230620,123700,715388850,23500,23550,23550,23500,490
20230620,123600,703863400,23550,23550,23550,23550,120
20230620,123500,701037400,23600,23600,23600,23600,1
20230620,123400,701013800,23550,23550,23550,23550,98
20230620,123300,698705900,23600,23550,23600,23550,48
20230620,123200,697575450,23600,23600,23600,23600,0
20230620,123100,697575450,23600,23600,23600,23600,0
20230620,123000,697575450,23600,23500,23600,23500,91
20230620,122900,695430550,23600,23600,23600,23600,100
20230620,122800,693070550,23600,23600,23600,23600,169
20230620,122700,689082150,23600,23600,23600,23600,0
20230620,122600,689082150,23600,23600,23600,23600,0
20230620,122500,689082150,23600,23600,23600,23600,0
20230620,122400,689082150,23600,23600,23600,23600,0
20230620,122300,689082150,23600,23600,23600,23600,0
20230620,122200,689082150,23600,23600,23600,23600,1
20230620,122100,689058550,23600,23600,23600,23600,6
20230620,122000,688916950,23600,23600,23600,23600,0
20230620,121900,688916950,23600,23600,23600,23600,0
20230620,121800,688916950,23600,23600,23600,23600,0
20230620,121700,688916950,23600,23600,23600,23600,0
20230620,121600,688916950,23600,23600,23600,23600,0
20230620,121500,688916950,23600,23550,23600,23550,500
20230620,121400,677134950,23550,23550,23550,23550,0
20230620,121300,677134950,23550,23550,23550,23550,0
20230620,121200,677134950,23550,23550,23550,23500,734
20230620,121100,659885850,23500,23550,23550,23500,3
20230620,121000,659815300,23500,23500,23500,23500,1
20230620,120900,659791800,23500,23500,23500,23500,7
20230620,120800,659627300,23550,23550,23550,23550,0
20230620,120700,659627300,23550,23550,23550,23550,0
20230620,120600,659627300,23550,23550,23550,23550,0
20230620,120500,659627300,23550,23550,23550,23550,0
20230620,120400,659627300,23550,23550,23550,23550,10
20230620,120300,659391800,23500,23500,23500,23500,677
20230620,120200,643482300,23450,23500,23500,23450,71
20230620,120100,641813850,23500,23500,23500,23500,1
20230620,120000,641790350,23500,23500,23500,23500,0
20230620,115900,641790350,23500,23500,23500,23500,0
20230620,115800,641790350,23500,23500,23500,23500,59
20230620,115700,640403850,23500,23500,23500,23500,0
20230620,115600,640403850,23500,23500,23500,23500,0
20230620,115500,640403850,23500,23500,23500,23500,0
20230620,115400,640403850,23500,23500,23500,23500,0
20230620,115300,640403850,23500,23500,23500,23500,0
20230620,115200,640403850,23500,23500,23500,23500,43
20230620,115100,639393350,23450,23450,23450,23450,0
20230620,115000,639393350,23450,23450,23450,23450,0
20230620,114900,639393350,23450,23450,23450,23450,102
20230620,114800,637001450,23450,23450,23450,23450,0
20230620,114700,637001450,23450,23450,23450,23450,10
20230620,114600,636766950,23450,23450,23450,23450,0
20230620,114500,636766950,23450,23450,23450,23450,0
20230620,114400,636766950,23450,23450,23450,23450,50
20230620,114300,635594450,23450,23450,23450,23450,0
20230620,114200,635594450,23450,23500,23500,23450,231
20230620,114100,630177300,23550,23550,23550,23550,0
20230620,114000,630177300,23550,23550,23550,23550,0
20230620,113900,630177300,23550,23550,23550,23550,0
20230620,113800,630177300,23550,23550,23550,23550,0
20230620,113700,630177300,23550,23550,23550,23550,0
20230620,113600,630177300,23550,23550,23550,23550,0
20230620,113500,630177300,23550,23550,23550,23550,0
20230620,113400,630177300,23550,23550,23550,23550,0
20230620,113300,630177300,23550,23550,23550,23550,0
20230620,113200,630177300,23550,23550,23550,23550,0
20230620,113100,630177300,23550,23550,23550,23550,0
20230620,113000,630177300,23550,23550,23550,23550,600
20230620,112900,616047300,23450,23450,23450,23450,20
20230620,112800,615578300,23550,23550,23550,23550,0
20230620,112700,615578300,23550,23550,23550,23550,5
20230620,112600,615460550,23500,23500,23500,23500,170
20230620,112500,611465550,23500,23500,23500,23500,0
20230620,112400,611465550,23500,23500,23500,23500,0
20230620,112300,611465550,23500,23500,23500,23500,0
20230620,112200,611465550,23500,23500,23500,23500,40
20230620,112100,610525550,23500,23500,23500,23500,0
20230620,112000,610525550,23500,23500,23500,23500,218
20230620,111900,605402550,23500,23500,23500,23500,0
20230620,111800,605402550,23500,23500,23500,23500,390
20230620,111700,596237550,23400,23400,23400,23400,0
20230620,111600,596237550,23400,23400,23400,23400,0
20230620,111500,596237550,23400,23400,23400,23400,0
20230620,111400,596237550,23400,23450,23450,23400,436
20230620,111300,586014200,23450,23450,23450,23450,4
20230620,111200,585920400,23400,23400,23400,23400,3
20230620,111100,585850200,23450,23450,23450,23450,0
20230620,111000,585850200,23450,23400,23450,23400,5
20230620,110900,585733000,23400,23400,23400,23400,1
20230620,110800,585709600,23400,23400,23400,23400,0
20230620,110700,585709600,23400,23400,23400,23400,56
20230620,110600,584399200,23400,23400,23400,23400,0
20230620,110500,584399200,23400,23400,23400,23400,0
20230620,110400,584399200,23400,23400,23400,23400,3
20230620,110300,584329000,23400,23400,23400,23400,20
20230620,110200,583861000,23400,23400,23400,23400,0
20230620,110100,583861000,23400,23400,23400,23400,1
20230620,110000,583837600,23400,23400,23400,23350,79
20230620,105900,581989600,23300,23300,23300,23300,0
20230620,105800,581989600,23300,23300,23300,23300,0
20230620,105700,581989600,23300,23350,23350,23300,551
20230620,105600,569124500,23400,23400,23400,23400,140
20230620,105500,565848500,23350,23350,23350,23350,337
20230620,105400,557979550,23350,23350,23350,23350,118
20230620,105300,555224250,23350,23400,23400,23350,324
20230620,105200,547658600,23500,23500,23500,23500,0
20230620,105100,547658600,23500,23500,23500,23500,1
20230620,105000,547635100,23300,23450,23450,23300,2151
20230620,104900,497390250,23450,23500,23500,23450,568
20230620,104800,484042800,23600,23600,23600,23600,0
20230620,104700,484042800,23600,23600,23600,23600,58
20230620,104600,482674000,23600,23600,23600,23600,70
20230620,104500,481022000,23600,23600,23600,23600,0
20230620,104400,481022000,23600,23600,23600,23600,0
20230620,104300,481022000,23600,23600,23600,23600,69
20230620,104200,479393600,23500,23550,23550,23500,9
20230620,104100,479181700,23500,23500,23500,23500,0
20230620,104000,479181700,23500,23500,23500,23500,160
20230620,103900,475421700,23600,23600,23600,23600,8
20230620,103800,475232900,23600,23600,23600,23600,0
20230620,103700,475232900,23600,23600,23600,23600,0
20230620,103600,475232900,23600,23600,23600,23600,4
20230620,103500,475138500,23600,23550,23600,23550,400
20230620,103400,465708500,23500,23500,23500,23500,0
20230620,103300,465708500,23500,23500,23500,23500,20
20230620,103200,465238500,23550,23550,23550,23550,0
20230620,103100,465238500,23550,23550,23550,23550,105
20230620,103000,462765750,23500,23400,23500,23400,100
20230620,102900,460418150,23400,23500,23500,23400,7
20230620,102800,460253950,23500,23500,23500,23500,2
20230620,102700,460206950,23500,23500,23500,23500,0
20230620,102600,460206950,23500,23500,23500,23500,100
20230620,102500,457856950,23500,23500,23500,23500,100
20230620,102400,455506950,23500,23400,23500,23400,4
20230620,102300,455413050,23400,23400,23400,23400,0
20230620,102200,455413050,23400,23450,23450,23400,350
20230620,102100,447220550,23450,23450,23450,23450,1134
20230620,102000,420628250,23400,23400,23400,23400,845
20230620,101900,400855250,23400,23400,23400,23400,560
20230620,101800,387751250,23400,23400,23400,23400,0
20230620,101700,387751250,23400,23400,23400,23400,223
20230620,101600,382533050,23450,23450,23450,23450,16
20230620,101500,382157850,23450,23500,23500,23450,251
20230620,101400,376271700,23500,23500,23500,23500,64
20230620,101300,374767700,23500,23500,23500,23500,0
20230620,101200,374767700,23500,23500,23500,23500,178
20230620,101100,370584700,23500,23500,23500,23500,101
20230620,101000,368211200,23600,23500,23600,23500,10
20230620,100900,367975800,23500,23550,23550,23500,55
20230620,100800,366680800,23550,23600,23600,23550,87
20230620,100700,364629600,23500,23500,23500,23500,100
20230620,100600,362279600,23500,23500,23500,23500,1
20230620,100500,362256100,23500,23500,23500,23500,0
20230620,100400,362256100,23500,23500,23500,23500,0
20230620,100300,362256100,23500,23500,23500,23500,200
20230620,100200,357556100,23550,23550,23550,23550,0
20230620,100100,357556100,23550,23550,23550,23550,10
20230620,100000,357320600,23650,23650,23650,23650,4
20230620,095900,357226000,23550,23600,23600,23550,694
20230620,095800,340858500,23550,23550,23550,23550,0
20230620,095700,340858500,23550,23550,23550,23550,314
20230620,095600,333463800,23550,23550,23550,23550,0
20230620,095500,333463800,23550,23550,23550,23550,85
20230620,095400,331462050,23550,23550,23550,23550,71
20230620,095300,329790000,23600,23550,23600,23550,89
20230620,095200,327693800,23550,23550,23550,23550,77
20230620,095100,325880450,23550,23550,23550,23550,20
20230620,095000,325409450,23550,23500,23550,23500,68
20230620,094900,323809050,23500,23500,23500,23500,0
20230620,094800,323809050,23500,23500,23500,23500,30
20230620,094700,323104050,23550,23500,23550,23500,243
20230620,094600,317381500,23450,23450,23450,23450,10
20230620,094500,317147000,23450,23450,23450,23450,3
20230620,094400,317076650,23450,23450,23450,23450,50
20230620,094300,315904150,23400,23400,23400,23400,50
20230620,094200,314734150,23400,23400,23400,23400,0
20230620,094100,314734150,23400,23400,23400,23400,8
20230620,094000,314546950,23400,23400,23400,23400,0
20230620,093900,314546950,23400,23400,23400,23400,300
20230620,093800,307526950,23400,23400,23400,23350,41
20230620,093700,306568300,23400,23400,23400,23400,1
20230620,093600,306544900,23400,23300,23400,23300,299
20230620,093500,299558300,23400,23400,23400,23400,1
20230620,093400,299534900,23300,23300,23300,23300,0
20230620,093300,299534900,23300,23300,23300,23300,109
20230620,093200,296995200,23300,23300,23300,23200,1583
20230620,093100,260142350,23300,23350,23350,23250,692
20230620,093000,244027600,23350,23350,23350,23350,20
20230620,092900,243560600,23400,23400,23400,23400,0
20230620,092800,243560600,23400,23450,23450,23350,82
20230620,092700,241644650,23300,23350,23350,23300,200
20230620,092600,236984000,23300,23300,23300,23300,0
20230620,092500,236984000,23300,23300,23300,23300,11
20230620,092400,236727700,23450,23450,23450,23450,120
20230620,092300,233913700,23300,23300,23300,23300,239
20230620,092200,228345000,23200,23300,23400,23200,1071
20230620,092100,203453200,23300,23300,23400,23300,390
20230620,092000,194366100,23250,23300,23300,23250,413
20230620,091900,184759850,23300,23350,23350,23300,1146
20230620,091800,158043350,23400,23450,23450,23400,372
20230620,091700,149338300,23400,23400,23400,23400,181
20230620,091600,145102900,23400,23450,23450,23400,33
20230620,091500,144330000,23550,23550,23550,23550,0
20230620,091400,144330000,23550,23450,23550,23300,2810
20230620,091300,78578950,23500,23500,23500,23500,210
20230620,091200,73643950,23500,23500,23500,23500,123
20230620,091100,70753450,23550,23500,23550,23450,854
20230620,091000,50704000,23500,23500,23500,23500,87
20230620,090900,48659500,23500,23500,23500,23500,96
20230620,090800,46403500,23500,23500,23500,23500,396
20230620,090700,37097500,23500,23550,23550,23500,266
20230620,090600,30836200,23600,23600,23600,23600,44
20230620,090500,29797800,23600,23600,23600,23600,10
20230620,090400,29561800,23550,23550,23550,23550,413
20230620,090300,19835650,23550,23550,23550,23550,95
20230620,090200,17598400,23550,23600,23600,23550,240
20230620,090100,11941600,23650,23700,23700,23650,165
20230620,090000,8034600,23700,23850,23850,23700,338