KissMeData/034120/min/candle-20230620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,190400,735775300,32100,32100,32100,32100,1087
20230620,190300,735775300,32100,32100,32100,32100,0
20230620,190200,735775300,32100,32100,32100,32100,0
20230620,190100,735775300,32100,32100,32100,32100,0
20230620,190000,735775300,32100,32100,32100,32100,0
20230620,185900,735775300,32100,32100,32100,32100,0
20230620,185800,735775300,32100,32100,32100,32100,0
20230620,185700,735775300,32100,32100,32100,32100,0
20230620,185600,735775300,32100,32100,32100,32100,0
20230620,185500,735775300,32100,32100,32100,32100,0
20230620,185400,735775300,32100,32100,32100,32100,0
20230620,185300,735775300,32100,32100,32100,32100,0
20230620,185200,735775300,32100,32100,32100,32100,0
20230620,185100,735775300,32100,32100,32100,32100,0
20230620,185000,735775300,32100,32100,32100,32100,0
20230620,184900,735775300,32100,32100,32100,32100,0
20230620,184800,735775300,32100,32100,32100,32100,0
20230620,184700,735775300,32100,32100,32100,32100,0
20230620,184600,735775300,32100,32100,32100,32100,0
20230620,184500,735775300,32100,32100,32100,32100,0
20230620,184400,735775300,32100,32100,32100,32100,0
20230620,184300,735775300,32100,32100,32100,32100,0
20230620,184200,735775300,32100,32100,32100,32100,0
20230620,184100,735775300,32100,32100,32100,32100,0
20230620,184000,735775300,32100,32100,32100,32100,0
20230620,183900,735775300,32100,32100,32100,32100,0
20230620,183800,735775300,32100,32100,32100,32100,0
20230620,183700,735775300,32100,32100,32100,32100,0
20230620,183600,735775300,32100,32100,32100,32100,0
20230620,183500,735775300,32100,32100,32100,32100,0
20230620,183400,735775300,32100,32100,32100,32100,1087
20230620,183300,735775300,32100,32100,32100,32100,0
20230620,183200,735775300,32100,32100,32100,32100,0
20230620,183100,735775300,32100,32100,32100,32100,0
20230620,183000,735775300,32100,32100,32100,32100,0
20230620,182900,735775300,32100,32100,32100,32100,0
20230620,182800,735775300,32100,32100,32100,32100,0
20230620,182700,735775300,32100,32100,32100,32100,0
20230620,182600,735775300,32100,32100,32100,32100,0
20230620,182500,735775300,32100,32100,32100,32100,0
20230620,182400,735775300,32100,32100,32100,32100,0
20230620,182300,735775300,32100,32100,32100,32100,0
20230620,182200,735775300,32100,32100,32100,32100,0
20230620,182100,735775300,32100,32100,32100,32100,0
20230620,182000,735775300,32100,32100,32100,32100,0
20230620,181900,735775300,32100,32100,32100,32100,0
20230620,181800,735775300,32100,32100,32100,32100,0
20230620,181700,735775300,32100,32100,32100,32100,0
20230620,181600,735775300,32100,32100,32100,32100,0
20230620,181500,735775300,32100,32100,32100,32100,0
20230620,181400,735775300,32100,32100,32100,32100,0
20230620,181300,735775300,32100,32100,32100,32100,0
20230620,181200,735775300,32100,32100,32100,32100,0
20230620,181100,735775300,32100,32100,32100,32100,0
20230620,181000,735775300,32100,32100,32100,32100,0
20230620,180900,735775300,32100,32100,32100,32100,0
20230620,180800,735775300,32100,32100,32100,32100,0
20230620,180700,735775300,32100,32100,32100,32100,0
20230620,180600,735775300,32100,32100,32100,32100,0
20230620,180500,735775300,32100,32100,32100,32100,0
20230620,180400,735775300,32100,32100,32100,32100,1087
20230620,180300,735775300,32100,32100,32100,32100,0
20230620,180200,735775300,32100,32100,32100,32100,0
20230620,180100,735775300,32100,32100,32100,32100,0
20230620,180000,735775300,32100,32100,32100,32100,0
20230620,175900,735775300,32100,32100,32100,32100,0
20230620,175800,735775300,32100,32100,32100,32100,0
20230620,175700,735775300,32100,32100,32100,32100,0
20230620,175600,735775300,32100,32100,32100,32100,0
20230620,175500,735775300,32100,32100,32100,32100,0
20230620,175400,735775300,32100,32100,32100,32100,0
20230620,175300,735775300,32100,32100,32100,32100,0
20230620,175200,735775300,32100,32100,32100,32100,0
20230620,175100,735775300,32100,32100,32100,32100,0
20230620,175000,735775300,32100,32100,32100,32100,0
20230620,174900,735775300,32100,32100,32100,32100,0
20230620,174800,735775300,32100,32100,32100,32100,0
20230620,174700,735775300,32100,32100,32100,32100,0
20230620,174600,735775300,32100,32100,32100,32100,0
20230620,174500,735775300,32100,32100,32100,32100,0
20230620,174400,735775300,32100,32100,32100,32100,0
20230620,174300,735775300,32100,32100,32100,32100,0
20230620,174200,735775300,32100,32100,32100,32100,0
20230620,174100,735775300,32100,32100,32100,32100,0
20230620,174000,735775300,32100,32100,32100,32100,0
20230620,173900,735775300,32100,32100,32100,32100,0
20230620,173800,735775300,32100,32100,32100,32100,0
20230620,173700,735775300,32100,32100,32100,32100,0
20230620,173600,735775300,32100,32100,32100,32100,0
20230620,173500,735775300,32100,32100,32100,32100,0
20230620,173400,735775300,32100,32100,32100,32100,1087
20230620,173300,735775300,32100,32100,32100,32100,0
20230620,173200,735775300,32100,32100,32100,32100,0
20230620,173100,735775300,32100,32100,32100,32100,0
20230620,173000,735775300,32100,32100,32100,32100,0
20230620,172900,735775300,32100,32100,32100,32100,0
20230620,172800,735775300,32100,32100,32100,32100,0
20230620,172700,735775300,32100,32100,32100,32100,0
20230620,172600,735775300,32100,32100,32100,32100,0
20230620,172500,735775300,32100,32100,32100,32100,0
20230620,172400,735775300,32100,32100,32100,32100,0
20230620,172300,735775300,32100,32100,32100,32100,0
20230620,172200,735775300,32100,32100,32100,32100,0
20230620,172100,735775300,32100,32100,32100,32100,0
20230620,172000,735775300,32100,32100,32100,32100,0
20230620,171900,735775300,32100,32100,32100,32100,0
20230620,171800,735775300,32100,32100,32100,32100,0
20230620,171700,735775300,32100,32100,32100,32100,0
20230620,171600,735775300,32100,32100,32100,32100,0
20230620,171500,735775300,32100,32100,32100,32100,0
20230620,171400,735775300,32100,32100,32100,32100,0
20230620,171300,735775300,32100,32100,32100,32100,0
20230620,171200,735775300,32100,32100,32100,32100,0
20230620,171100,735775300,32100,32100,32100,32100,0
20230620,171000,735775300,32100,32100,32100,32100,0
20230620,170900,735775300,32100,32100,32100,32100,0
20230620,170800,735775300,32100,32100,32100,32100,0
20230620,170700,735775300,32100,32100,32100,32100,0
20230620,170600,735775300,32100,32100,32100,32100,0
20230620,170500,735775300,32100,32100,32100,32100,0
20230620,170400,735775300,32100,32100,32100,32100,1087
20230620,170300,735775300,32100,32100,32100,32100,0
20230620,170200,735775300,32100,32100,32100,32100,0
20230620,170100,735775300,32100,32100,32100,32100,0
20230620,170000,735775300,32100,32100,32100,32100,0
20230620,165900,735775300,32100,32100,32100,32100,0
20230620,165800,735775300,32100,32100,32100,32100,0
20230620,165700,735775300,32100,32100,32100,32100,0
20230620,165600,735775300,32100,32100,32100,32100,0
20230620,165500,735775300,32100,32100,32100,32100,0
20230620,165400,735775300,32100,32100,32100,32100,0
20230620,165300,735775300,32100,32100,32100,32100,0
20230620,165200,735775300,32100,32100,32100,32100,0
20230620,165100,735775300,32100,32100,32100,32100,0
20230620,165000,735775300,32100,32100,32100,32100,0
20230620,164900,735775300,32100,32100,32100,32100,0
20230620,164800,735775300,32100,32100,32100,32100,0
20230620,164700,735775300,32100,32100,32100,32100,0
20230620,164600,735775300,32100,32100,32100,32100,0
20230620,164500,735775300,32100,32100,32100,32100,0
20230620,164400,735775300,32100,32100,32100,32100,0
20230620,164300,735775300,32100,32100,32100,32100,0
20230620,164200,735775300,32100,32100,32100,32100,0
20230620,164100,735775300,32100,32100,32100,32100,0
20230620,164000,735775300,32100,32100,32100,32100,0
20230620,163900,735775300,32100,32100,32100,32100,0
20230620,163800,735775300,32100,32100,32100,32100,0
20230620,163700,735775300,32100,32100,32100,32100,0
20230620,163600,735775300,32100,32100,32100,32100,0
20230620,163500,735775300,32100,32100,32100,32100,0
20230620,163400,735775300,32100,32100,32100,32100,1087
20230620,163300,735775300,32100,32100,32100,32100,0
20230620,163200,735775300,32100,32100,32100,32100,0
20230620,163100,735775300,32100,32100,32100,32100,0
20230620,163000,735775300,32100,32100,32100,32100,0
20230620,162900,735775300,32100,32100,32100,32100,0
20230620,162800,735775300,32100,32100,32100,32100,0
20230620,162700,735775300,32100,32100,32100,32100,0
20230620,162600,735775300,32100,32100,32100,32100,0
20230620,162500,735775300,32100,32100,32100,32100,0
20230620,162400,735775300,32100,32100,32100,32100,0
20230620,162300,735775300,32100,32100,32100,32100,0
20230620,162200,735775300,32100,32100,32100,32100,0
20230620,162100,735775300,32100,32100,32100,32100,0
20230620,162000,735775300,32100,32100,32100,32100,0
20230620,161900,735775300,32100,32100,32100,32100,0
20230620,161800,735775300,32100,32100,32100,32100,0
20230620,161700,735775300,32100,32100,32100,32100,0
20230620,161600,735775300,32100,32100,32100,32100,0
20230620,161500,735775300,32100,32100,32100,32100,0
20230620,161400,735775300,32100,32100,32100,32100,0
20230620,161300,735775300,32100,32100,32100,32100,0
20230620,161200,735775300,32100,32100,32100,32100,0
20230620,161100,735775300,32100,32100,32100,32100,0
20230620,161000,735775300,32100,32100,32100,32100,0
20230620,160900,735775300,32100,32100,32100,32100,0
20230620,160800,735775300,32100,32100,32100,32100,0
20230620,160700,735775300,32100,32100,32100,32100,0
20230620,160600,735775300,32100,32100,32100,32100,0
20230620,160500,735775300,32100,32100,32100,32100,0
20230620,160400,735775300,32100,32100,32100,32100,1087
20230620,160300,735775300,32100,32100,32100,32100,0
20230620,160200,735775300,32100,32100,32100,32100,0
20230620,160100,735775300,32100,32100,32100,32100,0
20230620,160000,735775300,32100,32100,32100,32100,0
20230620,155900,735775300,32100,32100,32100,32100,0
20230620,155800,735775300,32100,32100,32100,32100,0
20230620,155700,735775300,32100,32100,32100,32100,0
20230620,155600,735775300,32100,32100,32100,32100,0
20230620,155500,735775300,32100,32100,32100,32100,0
20230620,155400,735775300,32100,32100,32100,32100,0
20230620,155300,735775300,32100,32100,32100,32100,0
20230620,155200,735775300,32100,32100,32100,32100,0
20230620,155100,735775300,32100,32100,32100,32100,0
20230620,155000,735775300,32100,32100,32100,32100,0
20230620,154900,735775300,32100,32100,32100,32100,0
20230620,154800,735775300,32100,32100,32100,32100,0
20230620,154700,735775300,32100,32100,32100,32100,0
20230620,154600,735775300,32100,32100,32100,32100,0
20230620,154500,735775300,32100,32100,32100,32100,0
20230620,154400,735775300,32100,32100,32100,32100,0
20230620,154300,735775300,32100,32100,32100,32100,0
20230620,154200,735775300,32100,32100,32100,32100,0
20230620,154100,735775300,32100,32100,32100,32100,0
20230620,154000,735775300,32100,32100,32100,32100,0
20230620,153900,735775300,32100,32100,32100,32100,0
20230620,153800,735775300,32100,32100,32100,32100,0
20230620,153700,735775300,32100,32100,32100,32100,0
20230620,153600,735775300,32100,32100,32100,32100,0
20230620,153500,735775300,32100,32100,32100,32100,0
20230620,153400,735775300,32100,32100,32100,32100,1087
20230620,153300,735775300,32100,32100,32100,32100,0
20230620,153200,735775300,32100,32100,32100,32100,0
20230620,153100,735775300,32100,32100,32100,32100,0
20230620,153000,735775300,32100,32100,32100,32100,1087
20230620,152900,700882600,31750,31750,31750,31750,0
20230620,152800,700882600,31750,31750,31750,31750,0
20230620,152700,700882600,31750,31750,31750,31750,0
20230620,152600,700882600,31750,31750,31750,31750,0
20230620,152500,700882600,31750,31750,31750,31750,0
20230620,152400,700882600,31750,31750,31750,31750,0
20230620,152300,700882600,31750,31750,31750,31750,0
20230620,152200,700882600,31750,31750,31750,31750,0
20230620,152100,700882600,31750,31750,31750,31750,0
20230620,152000,700882600,31750,31750,31750,31750,0
20230620,151900,700882600,31750,31750,31750,31750,0
20230620,151800,700882600,31750,31750,31750,31750,1
20230620,151700,700850850,31750,31750,31750,31700,140
20230620,151600,696406600,31750,31750,31750,31700,71
20230620,151500,694152450,31750,31700,31750,31700,5
20230620,151400,693993750,31750,31750,31750,31750,10
20230620,151300,693676250,31750,31700,31750,31700,124
20230620,151200,689741750,31750,31750,31750,31750,11
20230620,151100,689392500,31750,31700,31750,31700,24
20230620,151000,688631300,31750,31750,31750,31750,14
20230620,150900,688186800,31750,31750,31750,31750,10
20230620,150800,687869300,31750,31750,31750,31750,9
20230620,150700,687583550,31750,31700,31750,31700,14
20230620,150600,687139550,31750,31750,31750,31750,10
20230620,150500,686822050,31750,31750,31750,31750,4
20230620,150400,686695050,31750,31700,31750,31700,48
20230620,150300,685173050,31750,31750,31750,31750,8
20230620,150200,684919050,31750,31750,31750,31750,4
20230620,150100,684792050,31750,31750,31750,31750,10
20230620,150000,684474550,31750,31750,31750,31750,8
20230620,145900,684220550,31750,31750,31750,31750,4
20230620,145800,684093550,31750,31750,31750,31750,48
20230620,145700,682569550,31750,31750,31750,31750,6
20230620,145600,682379050,31750,31750,31750,31750,10
20230620,145500,682061550,31750,31750,31750,31750,8
20230620,145400,681807550,31750,31750,31750,31750,36
20230620,145300,680664550,31750,31750,31750,31750,8
20230620,145200,680410550,31750,31750,31750,31750,34
20230620,145100,679331050,31750,31750,31750,31750,5
20230620,145000,679172300,31750,31750,31750,31750,8
20230620,144900,678918300,31750,31750,31750,31750,5
20230620,144800,678759550,31750,31750,31750,31750,8
20230620,144700,678505550,31750,31750,31750,31750,8
20230620,144600,678251550,31750,31750,31750,31750,5
20230620,144500,678092800,31750,31750,31750,31750,10
20230620,144400,677775300,31750,31750,31750,31750,8
20230620,144300,677521300,31650,31650,31650,31650,20
20230620,144200,676888300,31650,31650,31650,31650,11
20230620,144100,676540150,31650,31650,31650,31650,12
20230620,144000,676160350,31650,31650,31650,31650,5
20230620,143900,676002100,31650,31650,31650,31650,8
20230620,143800,675748900,31650,31650,31650,31650,9
20230620,143700,675464050,31650,31650,31650,31650,4
20230620,143600,675337450,31650,31650,31650,31650,9
20230620,143500,675052600,31650,31650,31650,31650,9
20230620,143400,674767750,31550,31700,31700,31550,1299
20230620,143300,633735250,31700,31700,31750,31700,40
20230620,143200,632467050,31750,31750,31750,31750,9
20230620,143100,632181300,31700,31700,31700,31700,25
20230620,143000,631388800,31750,31750,31750,31750,8
20230620,142900,631134800,31750,31750,31750,31750,8
20230620,142800,630880800,31750,31750,31750,31750,4
20230620,142700,630753800,31750,31750,31750,31750,4
20230620,142600,630626800,31700,31750,31750,31700,165
20230620,142500,625395950,31750,31750,31750,31750,4
20230620,142400,625268950,31750,31750,31750,31750,8
20230620,142300,625014950,31750,31750,31750,31750,9
20230620,142200,624729200,31750,31750,31750,31750,4
20230620,142100,624602200,31700,31700,31700,31700,218
20230620,142000,617691600,31700,31700,31700,31700,8
20230620,141900,617438000,31700,31700,31700,31700,6
20230620,141800,617247800,31700,31700,31700,31700,12
20230620,141700,616867400,31700,31700,31700,31700,8
20230620,141600,616613800,31750,31700,31750,31700,91
20230620,141500,613728900,31700,31700,31700,31700,0
20230620,141400,613728900,31700,31700,31700,31700,0
20230620,141300,613728900,31700,31700,31700,31700,84
20230620,141200,611066100,31700,31700,31700,31700,0
20230620,141100,611066100,31700,31700,31700,31700,83
20230620,141000,608435000,31700,31700,31700,31700,0
20230620,140900,608435000,31700,31700,31700,31700,379
20230620,140800,596420700,31700,31700,31700,31700,0
20230620,140700,596420700,31700,31700,31700,31700,0
20230620,140600,596420700,31700,31700,31700,31700,0
20230620,140500,596420700,31700,31700,31700,31700,0
20230620,140400,596420700,31700,31700,31700,31700,3
20230620,140300,596325600,31700,31700,31700,31700,27
20230620,140200,595469700,31700,31700,31700,31700,0
20230620,140100,595469700,31700,31700,31700,31700,193
20230620,140000,589351600,31750,31800,31800,31750,147
20230620,135900,584684300,31800,31800,31800,31800,0
20230620,135800,584684300,31800,31800,31800,31800,1
20230620,135700,584652500,31800,31800,31800,31800,151
20230620,135600,579850700,31800,31800,31800,31800,1
20230620,135500,579818900,31800,31800,31800,31800,2
20230620,135400,579755300,31800,31800,31800,31800,0
20230620,135300,579755300,31800,31800,31800,31800,3
20230620,135200,579659900,31850,31850,31850,31850,0
20230620,135100,579659900,31850,31850,31850,31850,0
20230620,135000,579659900,31850,31850,31850,31850,2
20230620,134900,579596200,31800,31800,31800,31800,0
20230620,134800,579596200,31800,31800,31800,31800,84
20230620,134700,576925000,31800,31800,31800,31800,477
20230620,134600,561756400,31800,31800,31800,31800,0
20230620,134500,561756400,31800,31800,31800,31800,0
20230620,134400,561756400,31800,31800,31800,31800,20
20230620,134300,561120400,31800,31800,31800,31800,0
20230620,134200,561120400,31800,31800,31800,31800,55
20230620,134100,559371400,31800,31800,31800,31800,0
20230620,134000,559371400,31800,31800,31800,31800,0
20230620,133900,559371400,31800,31800,31800,31800,108
20230620,133800,555937000,31800,31800,31800,31800,4
20230620,133700,555809800,31800,31800,31800,31800,0
20230620,133600,555809800,31800,31800,31800,31800,0
20230620,133500,555809800,31800,31800,31800,31800,401
20230620,133400,543058000,31800,31800,31800,31800,0
20230620,133300,543058000,31800,31800,31800,31800,0
20230620,133200,543058000,31800,31800,31800,31800,50
20230620,133100,541468000,31800,31800,31800,31800,45
20230620,133000,540037000,31800,31800,31800,31800,931
20230620,132900,510431200,31850,31850,31850,31850,55
20230620,132800,508679450,31950,31950,31950,31950,567
20230620,132700,490563800,32000,32000,32000,32000,0
20230620,132600,490563800,32000,32000,32000,32000,37
20230620,132500,489379800,32000,32000,32000,32000,0
20230620,132400,489379800,32000,32050,32050,32000,367
20230620,132300,477631650,32050,32100,32100,32050,764
20230620,132200,453119500,32100,32100,32100,32100,210
20230620,132100,446378500,32150,32150,32150,32150,175
20230620,132000,440752250,32150,32150,32150,32150,69
20230620,131900,438533900,32150,32150,32150,32150,0
20230620,131800,438533900,32150,32150,32150,32150,5
20230620,131700,438373150,32150,32150,32150,32150,227
20230620,131600,431075100,32150,32200,32200,32150,29
20230620,131500,430142550,32200,32200,32200,32200,54
20230620,131400,428403750,32150,32100,32150,32100,168
20230620,131300,423002650,32100,32100,32100,32100,1
20230620,131200,422970550,32100,32100,32100,32100,1
20230620,131100,422938450,32100,32100,32100,32100,51
20230620,131000,421301350,32100,32000,32100,32000,204
20230620,130900,414760850,32000,32000,32000,32000,371
20230620,130800,402888850,32000,31950,32000,31950,17
20230620,130700,402345050,31950,31950,31950,31950,74
20230620,130600,399980750,32000,32000,32000,32000,1
20230620,130500,399948750,31950,31950,31950,31950,0
20230620,130400,399948750,31950,32000,32000,31950,110
20230620,130300,396434200,32000,31950,32000,31950,268
20230620,130200,387871450,31900,31900,31900,31900,10
20230620,130100,387552450,31900,31900,31900,31900,23
20230620,130000,386818750,31900,31900,31900,31900,18
20230620,125900,386244550,31900,31900,31900,31900,25
20230620,125800,385447050,31900,31950,31950,31900,703
20230620,125700,363021300,31950,31950,31950,31950,0
20230620,125600,363021300,31950,31950,31950,31950,3
20230620,125500,362925450,31950,31950,31950,31950,1
20230620,125400,362893500,31950,31950,31950,31950,20
20230620,125300,362254500,31950,31900,31950,31900,261
20230620,125200,353926050,31800,31800,31800,31800,368
20230620,125100,342223650,31800,31800,31800,31800,10
20230620,125000,341905650,31800,31800,31800,31800,0
20230620,124900,341905650,31800,31800,31800,31800,0
20230620,124800,341905650,31800,31800,31800,31800,4
20230620,124700,341778450,31800,31800,31800,31800,75
20230620,124600,339393450,31800,31800,31800,31800,0
20230620,124500,339393450,31800,31800,31800,31800,1
20230620,124400,339361650,31800,31800,31800,31800,0
20230620,124300,339361650,31800,31800,31800,31800,5
20230620,124200,339202650,31800,31800,31800,31800,0
20230620,124100,339202650,31800,31800,31800,31800,2
20230620,124000,339139050,31750,31750,31750,31750,0
20230620,123900,339139050,31750,31750,31750,31750,2
20230620,123800,339075550,31750,31750,31750,31750,31
20230620,123700,338091300,31750,31750,31750,31750,228
20230620,123600,330852300,31750,31750,31750,31700,91
20230620,123500,327967300,31700,31700,31700,31700,0
20230620,123400,327967300,31700,31700,31700,31700,0
20230620,123300,327967300,31700,31700,31700,31700,12
20230620,123200,327586900,31700,31700,31700,31700,120
20230620,123100,323782900,31700,31700,31700,31700,401
20230620,123000,311071200,31700,31700,31700,31700,0
20230620,122900,311071200,31700,31700,31700,31700,4
20230620,122800,310944400,31700,31700,31700,31700,0
20230620,122700,310944400,31700,31700,31700,31700,0
20230620,122600,310944400,31700,31700,31700,31700,201
20230620,122500,304572700,31650,31650,31650,31650,7
20230620,122400,304351150,31650,31650,31650,31650,0
20230620,122300,304351150,31650,31650,31650,31650,6
20230620,122200,304161250,31650,31650,31650,31650,14
20230620,122100,303718150,31650,31650,31650,31650,0
20230620,122000,303718150,31650,31650,31650,31650,0
20230620,121900,303718150,31650,31650,31650,31650,5
20230620,121800,303559900,31650,31650,31650,31650,94
20230620,121700,300584800,31650,31650,31650,31650,122
20230620,121600,296723500,31650,31650,31650,31650,74
20230620,121500,294381400,31650,31650,31650,31650,14
20230620,121400,293938300,31650,31650,31650,31650,2
20230620,121300,293875000,31650,31600,31650,31600,32
20230620,121200,292863750,31600,31600,31600,31600,0
20230620,121100,292863750,31600,31600,31600,31600,0
20230620,121000,292863750,31600,31600,31600,31600,30
20230620,120900,291915750,31600,31600,31600,31600,0
20230620,120800,291915750,31600,31600,31600,31600,0
20230620,120700,291915750,31600,31600,31600,31600,1
20230620,120600,291884150,31600,31600,31600,31600,0
20230620,120500,291884150,31600,31600,31600,31600,0
20230620,120400,291884150,31600,31600,31600,31600,0
20230620,120300,291884150,31600,31600,31600,31600,0
20230620,120200,291884150,31600,31600,31600,31600,0
20230620,120100,291884150,31600,31600,31600,31600,0
20230620,120000,291884150,31600,31650,31650,31600,33
20230620,115900,290839850,31650,31650,31650,31650,3
20230620,115800,290744900,31600,31600,31600,31600,159
20230620,115700,285720500,31650,31650,31650,31650,0
20230620,115600,285720500,31650,31650,31650,31650,0
20230620,115500,285720500,31650,31650,31650,31650,0
20230620,115400,285720500,31650,31650,31650,31650,31
20230620,115300,284739350,31650,31650,31650,31650,1
20230620,115200,284707700,31650,31600,31650,31600,617
20230620,115100,265209800,31600,31600,31600,31600,0
20230620,115000,265209800,31600,31600,31600,31600,0
20230620,114900,265209800,31600,31600,31600,31600,1
20230620,114800,265178200,31600,31600,31600,31600,0
20230620,114700,265178200,31600,31600,31600,31600,10
20230620,114600,264862200,31600,31550,31600,31550,20
20230620,114500,264230950,31550,31550,31550,31550,100
20230620,114400,261075950,31550,31550,31550,31550,2
20230620,114300,261012850,31550,31550,31550,31550,0
20230620,114200,261012850,31550,31550,31550,31550,0
20230620,114100,261012850,31550,31550,31550,31550,0
20230620,114000,261012850,31550,31550,31550,31550,0
20230620,113900,261012850,31550,31550,31550,31550,6
20230620,113800,260823550,31550,31550,31550,31550,0
20230620,113700,260823550,31550,31550,31550,31550,228
20230620,113600,253630150,31550,31550,31550,31550,69
20230620,113500,251453200,31550,31550,31550,31550,0
20230620,113400,251453200,31550,31550,31550,31550,0
20230620,113300,251453200,31550,31550,31550,31550,9
20230620,113200,251169250,31500,31500,31500,31500,2
20230620,113100,251106250,31500,31500,31500,31500,26
20230620,113000,250287250,31500,31500,31500,31500,0
20230620,112900,250287250,31500,31500,31500,31500,0
20230620,112800,250287250,31500,31500,31500,31500,6
20230620,112700,250098250,31500,31500,31500,31500,11
20230620,112600,249751750,31500,31500,31500,31500,48
20230620,112500,248239750,31500,31500,31500,31500,11
20230620,112400,247893250,31450,31450,31450,31450,30
20230620,112300,246949750,31450,31500,31500,31450,30
20230620,112200,246005100,31500,31500,31500,31500,2
20230620,112100,245942100,31500,31500,31500,31500,6
20230620,112000,245753100,31500,31500,31500,31500,10
20230620,111900,245438100,31450,31450,31450,31450,92
20230620,111800,242544700,31400,31450,31450,31400,146
20230620,111700,237958000,31450,31450,31450,31450,25
20230620,111600,237171750,31400,31400,31400,31400,0
20230620,111500,237171750,31400,31450,31450,31400,68
20230620,111400,235034450,31450,31450,31450,31450,6
20230620,111300,234845750,31450,31450,31450,31450,21
20230620,111200,234185300,31450,31600,31600,31450,2000
20230620,111100,171137250,31600,31600,31600,31600,60
20230620,111000,169241250,31600,31600,31600,31600,0
20230620,110900,169241250,31600,31600,31600,31600,0
20230620,110800,169241250,31600,31600,31600,31600,4
20230620,110700,169114850,31600,31600,31600,31600,0
20230620,110600,169114850,31600,31600,31600,31600,0
20230620,110500,169114850,31600,31600,31600,31600,0
20230620,110400,169114850,31600,31650,31650,31600,302
20230620,110300,159571550,31650,31650,31650,31650,0
20230620,110200,159571550,31650,31650,31650,31650,16
20230620,110100,159065150,31650,31650,31650,31650,1
20230620,110000,159033500,31650,31650,31650,31650,1
20230620,105900,159001850,31650,31650,31650,31650,23
20230620,105800,158273900,31650,31650,31650,31650,1
20230620,105700,158242250,31650,31650,31650,31650,1
20230620,105600,158210600,31650,31650,31650,31650,0
20230620,105500,158210600,31650,31650,31650,31650,0
20230620,105400,158210600,31650,31650,31650,31650,4
20230620,105300,158084000,31650,31650,31650,31650,0
20230620,105200,158084000,31650,31650,31650,31650,0
20230620,105100,158084000,31650,31600,31650,31600,19
20230620,105000,157483100,31600,31600,31600,31600,9
20230620,104900,157198700,31600,31600,31600,31600,0
20230620,104800,157198700,31600,31600,31600,31600,160
20230620,104700,152142700,31600,31600,31600,31600,0
20230620,104600,152142700,31600,31600,31600,31600,1
20230620,104500,152111100,31600,31600,31600,31600,0
20230620,104400,152111100,31600,31600,31600,31600,212
20230620,104300,145411900,31600,31600,31600,31600,1
20230620,104200,145380300,31600,31600,31600,31600,63
20230620,104100,143389500,31550,31550,31550,31550,0
20230620,104000,143389500,31550,31550,31550,31550,0
20230620,103900,143389500,31550,31600,31600,31550,21
20230620,103800,142725950,31600,31600,31600,31600,5
20230620,103700,142567950,31600,31600,31600,31600,8
20230620,103600,142315150,31600,31600,31600,31600,0
20230620,103500,142315150,31600,31600,31600,31600,144
20230620,103400,137764750,31600,31600,31600,31600,22
20230620,103300,137069550,31600,31600,31600,31600,50
20230620,103200,135489550,31600,31650,31650,31600,201
20230620,103100,129137900,31650,31650,31650,31650,0
20230620,103000,129137900,31650,31650,31650,31650,1
20230620,102900,129106250,31600,31600,31600,31600,18
20230620,102800,128537450,31650,31650,31650,31650,0
20230620,102700,128537450,31650,31650,31650,31650,0
20230620,102600,128537450,31650,31650,31650,31650,0
20230620,102500,128537450,31650,31650,31650,31650,0
20230620,102400,128537450,31650,31650,31650,31650,0
20230620,102300,128537450,31650,31650,31650,31650,1
20230620,102200,128505800,31650,31650,31650,31650,23
20230620,102100,127777850,31650,31650,31650,31650,0
20230620,102000,127777850,31650,31650,31650,31650,7
20230620,101900,127556300,31600,31600,31600,31600,0
20230620,101800,127556300,31600,31600,31600,31600,0
20230620,101700,127556300,31600,31600,31600,31600,0
20230620,101600,127556300,31600,31600,31600,31600,0
20230620,101500,127556300,31600,31600,31600,31600,8
20230620,101400,127303500,31650,31650,31650,31650,1
20230620,101300,127271850,31650,31650,31650,31650,10
20230620,101200,126955350,31650,31650,31650,31650,10
20230620,101100,126638850,31650,31650,31650,31650,0
20230620,101000,126638850,31650,31650,31650,31650,2
20230620,100900,126575550,31650,31650,31650,31650,0
20230620,100800,126575550,31650,31650,31650,31650,2
20230620,100700,126512250,31650,31650,31650,31650,11
20230620,100600,126164100,31650,31650,31650,31650,1
20230620,100500,126132450,31650,31650,31650,31650,4
20230620,100400,126005850,31650,31650,31650,31650,2
20230620,100300,125942550,31650,31650,31650,31650,11
20230620,100200,125594400,31650,31650,31650,31650,120
20230620,100100,121796400,31650,31650,31650,31650,0
20230620,100000,121796400,31650,31650,31650,31650,52
20230620,095900,120150600,31650,31650,31650,31650,10
20230620,095800,119834100,31650,31650,31650,31650,0
20230620,095700,119834100,31650,31650,31650,31650,2
20230620,095600,119770800,31650,31650,31650,31650,103
20230620,095500,116510850,31600,31650,31650,31600,3
20230620,095400,116416000,31650,31650,31650,31650,1
20230620,095300,116384350,31650,31650,31650,31650,6
20230620,095200,116194450,31700,31650,31700,31650,186
20230620,095100,110307450,31650,31650,31650,31650,1
20230620,095000,110275800,31600,31600,31600,31600,0
20230620,094900,110275800,31600,31600,31600,31600,0
20230620,094800,110275800,31600,31650,31650,31600,4
20230620,094700,110149350,31600,31600,31600,31600,23
20230620,094600,109422550,31600,31600,31600,31600,1
20230620,094500,109390950,31600,31600,31600,31600,1
20230620,094400,109359350,31600,31600,31600,31600,100
20230620,094300,106199350,31600,31550,31600,31550,37
20230620,094200,105031900,31550,31550,31550,31550,0
20230620,094100,105031900,31550,31600,31600,31550,60
20230620,094000,103138400,31650,31650,31650,31650,1
20230620,093900,103106750,31550,31550,31550,31550,100
20230620,093800,99951750,31550,31600,31600,31550,525
20230620,093700,83387850,31600,31600,31600,31550,98
20230620,093600,80294900,31600,31600,31600,31600,49
20230620,093500,78746500,31600,31650,31650,31600,475
20230620,093400,63720200,31650,31650,31650,31650,10
20230620,093300,63403700,31700,31700,31700,31700,12
20230620,093200,63023300,31700,31700,31700,31700,3
20230620,093100,62928200,31700,31700,31700,31700,2
20230620,093000,62864800,31700,31700,31700,31650,36
20230620,092900,61725100,31700,31700,31700,31700,497
20230620,092800,45970200,31700,31700,31700,31700,2
20230620,092700,45906800,31700,31700,31700,31650,31
20230620,092600,44924150,31700,31700,31700,31700,2
20230620,092500,44860750,31650,31700,31700,31650,151
20230620,092400,40080600,31700,31650,31700,31650,63
20230620,092300,38086600,31650,31650,31650,31650,6
20230620,092200,37896700,31650,31650,31650,31650,7
20230620,092100,37675150,31650,31600,31650,31600,28
20230620,092000,36789850,31550,31550,31550,31550,200
20230620,091900,30479850,31550,31650,31650,31550,153
20230620,091800,25646150,31650,31650,31650,31650,10
20230620,091700,25329650,31700,31700,31700,31700,2
20230620,091600,25266250,31700,31700,31700,31650,23
20230620,091500,24538150,31700,31700,31700,31700,12
20230620,091400,24157750,31700,31650,31700,31650,53
20230620,091300,22479150,31650,31650,31650,31650,1
20230620,091200,22447500,31600,31600,31600,31600,9
20230620,091100,22163100,31600,31600,31600,31600,20
20230620,091000,21531100,31600,31600,31650,31600,101
20230620,090900,18339400,31550,31500,31550,31500,14
20230620,090800,17897750,31550,31550,31550,31550,9
20230620,090700,17613800,31500,31550,31550,31500,35
20230620,090600,16511050,31550,31550,31550,31550,37
20230620,090500,15343700,31550,31550,31550,31550,218
20230620,090400,8465800,31550,31600,31600,31550,38
20230620,090300,7266350,31550,31550,31550,31550,28
20230620,090200,6382950,31550,31550,31550,31550,5
20230620,090100,6225200,31600,31600,31600,31600,5
20230620,090000,6067200,31600,31600,31600,31600,192