KissMeData/020000/min/candle-20230614.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230614,213300,1272469750,23750,23750,23750,23750,2135
20230614,213200,1272469750,23750,23750,23750,23750,0
20230614,213100,1272469750,23750,23750,23750,23750,0
20230614,213000,1272469750,23750,23750,23750,23750,0
20230614,212900,1272469750,23750,23750,23750,23750,0
20230614,212800,1272469750,23750,23750,23750,23750,0
20230614,212700,1272469750,23750,23750,23750,23750,0
20230614,212600,1272469750,23750,23750,23750,23750,0
20230614,212500,1272469750,23750,23750,23750,23750,0
20230614,212400,1272469750,23750,23750,23750,23750,0
20230614,212300,1272469750,23750,23750,23750,23750,0
20230614,212200,1272469750,23750,23750,23750,23750,0
20230614,212100,1272469750,23750,23750,23750,23750,0
20230614,212000,1272469750,23750,23750,23750,23750,0
20230614,211900,1272469750,23750,23750,23750,23750,0
20230614,211800,1272469750,23750,23750,23750,23750,0
20230614,211700,1272469750,23750,23750,23750,23750,0
20230614,211600,1272469750,23750,23750,23750,23750,0
20230614,211500,1272469750,23750,23750,23750,23750,0
20230614,211400,1272469750,23750,23750,23750,23750,0
20230614,211300,1272469750,23750,23750,23750,23750,0
20230614,211200,1272469750,23750,23750,23750,23750,0
20230614,211100,1272469750,23750,23750,23750,23750,0
20230614,211000,1272469750,23750,23750,23750,23750,0
20230614,210900,1272469750,23750,23750,23750,23750,0
20230614,210800,1272469750,23750,23750,23750,23750,0
20230614,210700,1272469750,23750,23750,23750,23750,0
20230614,210600,1272469750,23750,23750,23750,23750,0
20230614,210500,1272469750,23750,23750,23750,23750,0
20230614,210400,1272469750,23750,23750,23750,23750,0
20230614,210300,1272469750,23750,23750,23750,23750,2135
20230614,210200,1272469750,23750,23750,23750,23750,0
20230614,210100,1272469750,23750,23750,23750,23750,0
20230614,210000,1272469750,23750,23750,23750,23750,0
20230614,205900,1272469750,23750,23750,23750,23750,0
20230614,205800,1272469750,23750,23750,23750,23750,0
20230614,205700,1272469750,23750,23750,23750,23750,0
20230614,205600,1272469750,23750,23750,23750,23750,0
20230614,205500,1272469750,23750,23750,23750,23750,0
20230614,205400,1272469750,23750,23750,23750,23750,0
20230614,205300,1272469750,23750,23750,23750,23750,0
20230614,205200,1272469750,23750,23750,23750,23750,0
20230614,205100,1272469750,23750,23750,23750,23750,0
20230614,205000,1272469750,23750,23750,23750,23750,0
20230614,204900,1272469750,23750,23750,23750,23750,0
20230614,204800,1272469750,23750,23750,23750,23750,0
20230614,204700,1272469750,23750,23750,23750,23750,0
20230614,204600,1272469750,23750,23750,23750,23750,0
20230614,204500,1272469750,23750,23750,23750,23750,0
20230614,204400,1272469750,23750,23750,23750,23750,0
20230614,204300,1272469750,23750,23750,23750,23750,0
20230614,204200,1272469750,23750,23750,23750,23750,0
20230614,204100,1272469750,23750,23750,23750,23750,0
20230614,204000,1272469750,23750,23750,23750,23750,0
20230614,203900,1272469750,23750,23750,23750,23750,0
20230614,203800,1272469750,23750,23750,23750,23750,0
20230614,203700,1272469750,23750,23750,23750,23750,0
20230614,203600,1272469750,23750,23750,23750,23750,0
20230614,203500,1272469750,23750,23750,23750,23750,0
20230614,203400,1272469750,23750,23750,23750,23750,0
20230614,203300,1272469750,23750,23750,23750,23750,2135
20230614,203200,1272469750,23750,23750,23750,23750,0
20230614,203100,1272469750,23750,23750,23750,23750,0
20230614,203000,1272469750,23750,23750,23750,23750,0
20230614,202900,1272469750,23750,23750,23750,23750,0
20230614,202800,1272469750,23750,23750,23750,23750,0
20230614,202700,1272469750,23750,23750,23750,23750,0
20230614,202600,1272469750,23750,23750,23750,23750,0
20230614,202500,1272469750,23750,23750,23750,23750,0
20230614,202400,1272469750,23750,23750,23750,23750,0
20230614,202300,1272469750,23750,23750,23750,23750,0
20230614,202200,1272469750,23750,23750,23750,23750,0
20230614,202100,1272469750,23750,23750,23750,23750,0
20230614,202000,1272469750,23750,23750,23750,23750,0
20230614,201900,1272469750,23750,23750,23750,23750,0
20230614,201800,1272469750,23750,23750,23750,23750,0
20230614,201700,1272469750,23750,23750,23750,23750,0
20230614,201600,1272469750,23750,23750,23750,23750,0
20230614,201500,1272469750,23750,23750,23750,23750,0
20230614,201400,1272469750,23750,23750,23750,23750,0
20230614,201300,1272469750,23750,23750,23750,23750,0
20230614,201200,1272469750,23750,23750,23750,23750,0
20230614,201100,1272469750,23750,23750,23750,23750,0
20230614,201000,1272469750,23750,23750,23750,23750,0
20230614,200900,1272469750,23750,23750,23750,23750,0
20230614,200800,1272469750,23750,23750,23750,23750,0
20230614,200700,1272469750,23750,23750,23750,23750,0
20230614,200600,1272469750,23750,23750,23750,23750,0
20230614,200500,1272469750,23750,23750,23750,23750,0
20230614,200400,1272469750,23750,23750,23750,23750,0
20230614,200300,1272469750,23750,23750,23750,23750,2135
20230614,200200,1272469750,23750,23750,23750,23750,0
20230614,200100,1272469750,23750,23750,23750,23750,0
20230614,200000,1272469750,23750,23750,23750,23750,0
20230614,195900,1272469750,23750,23750,23750,23750,0
20230614,195800,1272469750,23750,23750,23750,23750,0
20230614,195700,1272469750,23750,23750,23750,23750,0
20230614,195600,1272469750,23750,23750,23750,23750,0
20230614,195500,1272469750,23750,23750,23750,23750,0
20230614,195400,1272469750,23750,23750,23750,23750,0
20230614,195300,1272469750,23750,23750,23750,23750,0
20230614,195200,1272469750,23750,23750,23750,23750,0
20230614,195100,1272469750,23750,23750,23750,23750,0
20230614,195000,1272469750,23750,23750,23750,23750,0
20230614,194900,1272469750,23750,23750,23750,23750,0
20230614,194800,1272469750,23750,23750,23750,23750,0
20230614,194700,1272469750,23750,23750,23750,23750,0
20230614,194600,1272469750,23750,23750,23750,23750,0
20230614,194500,1272469750,23750,23750,23750,23750,0
20230614,194400,1272469750,23750,23750,23750,23750,0
20230614,194300,1272469750,23750,23750,23750,23750,0
20230614,194200,1272469750,23750,23750,23750,23750,0
20230614,194100,1272469750,23750,23750,23750,23750,0
20230614,194000,1272469750,23750,23750,23750,23750,0
20230614,193900,1272469750,23750,23750,23750,23750,0
20230614,193800,1272469750,23750,23750,23750,23750,0
20230614,193700,1272469750,23750,23750,23750,23750,0
20230614,193600,1272469750,23750,23750,23750,23750,0
20230614,193500,1272469750,23750,23750,23750,23750,0
20230614,193400,1272469750,23750,23750,23750,23750,0
20230614,193300,1272469750,23750,23750,23750,23750,2135
20230614,193200,1272469750,23750,23750,23750,23750,0
20230614,193100,1272469750,23750,23750,23750,23750,0
20230614,193000,1272469750,23750,23750,23750,23750,0
20230614,192900,1272469750,23750,23750,23750,23750,0
20230614,192800,1272469750,23750,23750,23750,23750,0
20230614,192700,1272469750,23750,23750,23750,23750,0
20230614,192600,1272469750,23750,23750,23750,23750,0
20230614,192500,1272469750,23750,23750,23750,23750,0
20230614,192400,1272469750,23750,23750,23750,23750,0
20230614,192300,1272469750,23750,23750,23750,23750,0
20230614,192200,1272469750,23750,23750,23750,23750,0
20230614,192100,1272469750,23750,23750,23750,23750,0
20230614,192000,1272469750,23750,23750,23750,23750,0
20230614,191900,1272469750,23750,23750,23750,23750,0
20230614,191800,1272469750,23750,23750,23750,23750,0
20230614,191700,1272469750,23750,23750,23750,23750,0
20230614,191600,1272469750,23750,23750,23750,23750,0
20230614,191500,1272469750,23750,23750,23750,23750,0
20230614,191400,1272469750,23750,23750,23750,23750,0
20230614,191300,1272469750,23750,23750,23750,23750,0
20230614,191200,1272469750,23750,23750,23750,23750,0
20230614,191100,1272469750,23750,23750,23750,23750,0
20230614,191000,1272469750,23750,23750,23750,23750,0
20230614,190900,1272469750,23750,23750,23750,23750,0
20230614,190800,1272469750,23750,23750,23750,23750,0
20230614,190700,1272469750,23750,23750,23750,23750,0
20230614,190600,1272469750,23750,23750,23750,23750,0
20230614,190500,1272469750,23750,23750,23750,23750,0
20230614,190400,1272469750,23750,23750,23750,23750,0
20230614,190300,1272469750,23750,23750,23750,23750,2135
20230614,190200,1272469750,23750,23750,23750,23750,0
20230614,190100,1272469750,23750,23750,23750,23750,0
20230614,190000,1272469750,23750,23750,23750,23750,0
20230614,185900,1272469750,23750,23750,23750,23750,0
20230614,185800,1272469750,23750,23750,23750,23750,0
20230614,185700,1272469750,23750,23750,23750,23750,0
20230614,185600,1272469750,23750,23750,23750,23750,0
20230614,185500,1272469750,23750,23750,23750,23750,0
20230614,185400,1272469750,23750,23750,23750,23750,0
20230614,185300,1272469750,23750,23750,23750,23750,0
20230614,185200,1272469750,23750,23750,23750,23750,0
20230614,185100,1272469750,23750,23750,23750,23750,0
20230614,185000,1272469750,23750,23750,23750,23750,0
20230614,184900,1272469750,23750,23750,23750,23750,0
20230614,184800,1272469750,23750,23750,23750,23750,0
20230614,184700,1272469750,23750,23750,23750,23750,0
20230614,184600,1272469750,23750,23750,23750,23750,0
20230614,184500,1272469750,23750,23750,23750,23750,0
20230614,184400,1272469750,23750,23750,23750,23750,0
20230614,184300,1272469750,23750,23750,23750,23750,0
20230614,184200,1272469750,23750,23750,23750,23750,0
20230614,184100,1272469750,23750,23750,23750,23750,0
20230614,184000,1272469750,23750,23750,23750,23750,0
20230614,183900,1272469750,23750,23750,23750,23750,0
20230614,183800,1272469750,23750,23750,23750,23750,0
20230614,183700,1272469750,23750,23750,23750,23750,0
20230614,183600,1272469750,23750,23750,23750,23750,0
20230614,183500,1272469750,23750,23750,23750,23750,0
20230614,183400,1272469750,23750,23750,23750,23750,0
20230614,183300,1272469750,23750,23750,23750,23750,2135
20230614,183200,1272469750,23750,23750,23750,23750,0
20230614,183100,1272469750,23750,23750,23750,23750,0
20230614,183000,1272469750,23750,23750,23750,23750,0
20230614,182900,1272469750,23750,23750,23750,23750,0
20230614,182800,1272469750,23750,23750,23750,23750,0
20230614,182700,1272469750,23750,23750,23750,23750,0
20230614,182600,1272469750,23750,23750,23750,23750,0
20230614,182500,1272469750,23750,23750,23750,23750,0
20230614,182400,1272469750,23750,23750,23750,23750,0
20230614,182300,1272469750,23750,23750,23750,23750,0
20230614,182200,1272469750,23750,23750,23750,23750,0
20230614,182100,1272469750,23750,23750,23750,23750,0
20230614,182000,1272469750,23750,23750,23750,23750,0
20230614,181900,1272469750,23750,23750,23750,23750,0
20230614,181800,1272469750,23750,23750,23750,23750,0
20230614,181700,1272469750,23750,23750,23750,23750,0
20230614,181600,1272469750,23750,23750,23750,23750,0
20230614,181500,1272469750,23750,23750,23750,23750,0
20230614,181400,1272469750,23750,23750,23750,23750,0
20230614,181300,1272469750,23750,23750,23750,23750,0
20230614,181200,1272469750,23750,23750,23750,23750,0
20230614,181100,1272469750,23750,23750,23750,23750,0
20230614,181000,1272469750,23750,23750,23750,23750,0
20230614,180900,1272469750,23750,23750,23750,23750,0
20230614,180800,1272469750,23750,23750,23750,23750,0
20230614,180700,1272469750,23750,23750,23750,23750,0
20230614,180600,1272469750,23750,23750,23750,23750,0
20230614,180500,1272469750,23750,23750,23750,23750,0
20230614,180400,1272469750,23750,23750,23750,23750,0
20230614,180300,1272469750,23750,23750,23750,23750,2135
20230614,180200,1272469750,23750,23750,23750,23750,0
20230614,180100,1272469750,23750,23750,23750,23750,0
20230614,180000,1272469750,23750,23750,23750,23750,0
20230614,175900,1272469750,23750,23750,23750,23750,0
20230614,175800,1272469750,23750,23750,23750,23750,0
20230614,175700,1272469750,23750,23750,23750,23750,0
20230614,175600,1272469750,23750,23750,23750,23750,0
20230614,175500,1272469750,23750,23750,23750,23750,0
20230614,175400,1272469750,23750,23750,23750,23750,0
20230614,175300,1272469750,23750,23750,23750,23750,0
20230614,175200,1272469750,23750,23750,23750,23750,0
20230614,175100,1272469750,23750,23750,23750,23750,0
20230614,175000,1272469750,23750,23750,23750,23750,0
20230614,174900,1272469750,23750,23750,23750,23750,0
20230614,174800,1272469750,23750,23750,23750,23750,0
20230614,174700,1272469750,23750,23750,23750,23750,0
20230614,174600,1272469750,23750,23750,23750,23750,0
20230614,174500,1272469750,23750,23750,23750,23750,0
20230614,174400,1272469750,23750,23750,23750,23750,0
20230614,174300,1272469750,23750,23750,23750,23750,0
20230614,174200,1272469750,23750,23750,23750,23750,0
20230614,174100,1272469750,23750,23750,23750,23750,0
20230614,174000,1272469750,23750,23750,23750,23750,0
20230614,173900,1272469750,23750,23750,23750,23750,0
20230614,173800,1272469750,23750,23750,23750,23750,0
20230614,173700,1272469750,23750,23750,23750,23750,0
20230614,173600,1272469750,23750,23750,23750,23750,0
20230614,173500,1272469750,23750,23750,23750,23750,0
20230614,173400,1272469750,23750,23750,23750,23750,0
20230614,173300,1272469750,23750,23750,23750,23750,2135
20230614,173200,1272469750,23750,23750,23750,23750,0
20230614,173100,1272469750,23750,23750,23750,23750,0
20230614,173000,1272469750,23750,23750,23750,23750,0
20230614,172900,1272469750,23750,23750,23750,23750,0
20230614,172800,1272469750,23750,23750,23750,23750,0
20230614,172700,1272469750,23750,23750,23750,23750,0
20230614,172600,1272469750,23750,23750,23750,23750,0
20230614,172500,1272469750,23750,23750,23750,23750,0
20230614,172400,1272469750,23750,23750,23750,23750,0
20230614,172300,1272469750,23750,23750,23750,23750,0
20230614,172200,1272469750,23750,23750,23750,23750,0
20230614,172100,1272469750,23750,23750,23750,23750,0
20230614,172000,1272469750,23750,23750,23750,23750,0
20230614,171900,1272469750,23750,23750,23750,23750,0
20230614,171800,1272469750,23750,23750,23750,23750,0
20230614,171700,1272469750,23750,23750,23750,23750,0
20230614,171600,1272469750,23750,23750,23750,23750,0
20230614,171500,1272469750,23750,23750,23750,23750,0
20230614,171400,1272469750,23750,23750,23750,23750,0
20230614,171300,1272469750,23750,23750,23750,23750,0
20230614,171200,1272469750,23750,23750,23750,23750,0
20230614,171100,1272469750,23750,23750,23750,23750,0
20230614,171000,1272469750,23750,23750,23750,23750,0
20230614,170900,1272469750,23750,23750,23750,23750,0
20230614,170800,1272469750,23750,23750,23750,23750,0
20230614,170700,1272469750,23750,23750,23750,23750,0
20230614,170600,1272469750,23750,23750,23750,23750,0
20230614,170500,1272469750,23750,23750,23750,23750,0
20230614,170400,1272469750,23750,23750,23750,23750,0
20230614,170300,1272469750,23750,23750,23750,23750,2135
20230614,170200,1272469750,23750,23750,23750,23750,0
20230614,170100,1272469750,23750,23750,23750,23750,0
20230614,170000,1272469750,23750,23750,23750,23750,0
20230614,165900,1272469750,23750,23750,23750,23750,0
20230614,165800,1272469750,23750,23750,23750,23750,0
20230614,165700,1272469750,23750,23750,23750,23750,0
20230614,165600,1272469750,23750,23750,23750,23750,0
20230614,165500,1272469750,23750,23750,23750,23750,0
20230614,165400,1272469750,23750,23750,23750,23750,0
20230614,165300,1272469750,23750,23750,23750,23750,0
20230614,165200,1272469750,23750,23750,23750,23750,0
20230614,165100,1272469750,23750,23750,23750,23750,0
20230614,165000,1272469750,23750,23750,23750,23750,0
20230614,164900,1272469750,23750,23750,23750,23750,0
20230614,164800,1272469750,23750,23750,23750,23750,0
20230614,164700,1272469750,23750,23750,23750,23750,0
20230614,164600,1272469750,23750,23750,23750,23750,0
20230614,164500,1272469750,23750,23750,23750,23750,0
20230614,164400,1272469750,23750,23750,23750,23750,0
20230614,164300,1272469750,23750,23750,23750,23750,0
20230614,164200,1272469750,23750,23750,23750,23750,0
20230614,164100,1272469750,23750,23750,23750,23750,0
20230614,164000,1272469750,23750,23750,23750,23750,0
20230614,163900,1272469750,23750,23750,23750,23750,0
20230614,163800,1272469750,23750,23750,23750,23750,0
20230614,163700,1272469750,23750,23750,23750,23750,0
20230614,163600,1272469750,23750,23750,23750,23750,0
20230614,163500,1272469750,23750,23750,23750,23750,0
20230614,163400,1272469750,23750,23750,23750,23750,0
20230614,163300,1272469750,23750,23750,23750,23750,2135
20230614,163200,1272469750,23750,23750,23750,23750,0
20230614,163100,1272469750,23750,23750,23750,23750,0
20230614,163000,1272469750,23750,23750,23750,23750,0
20230614,162900,1272469750,23750,23750,23750,23750,0
20230614,162800,1272469750,23750,23750,23750,23750,0
20230614,162700,1272469750,23750,23750,23750,23750,0
20230614,162600,1272469750,23750,23750,23750,23750,0
20230614,162500,1272469750,23750,23750,23750,23750,0
20230614,162400,1272469750,23750,23750,23750,23750,0
20230614,162300,1272469750,23750,23750,23750,23750,0
20230614,162200,1272469750,23750,23750,23750,23750,0
20230614,162100,1272469750,23750,23750,23750,23750,0
20230614,162000,1272469750,23750,23750,23750,23750,0
20230614,161900,1272469750,23750,23750,23750,23750,0
20230614,161800,1272469750,23750,23750,23750,23750,0
20230614,161700,1272469750,23750,23750,23750,23750,0
20230614,161600,1272469750,23750,23750,23750,23750,0
20230614,161500,1272469750,23750,23750,23750,23750,0
20230614,161400,1272469750,23750,23750,23750,23750,0
20230614,161300,1272469750,23750,23750,23750,23750,0
20230614,161200,1272469750,23750,23750,23750,23750,0
20230614,161100,1272469750,23750,23750,23750,23750,0
20230614,161000,1272469750,23750,23750,23750,23750,0
20230614,160900,1272469750,23750,23750,23750,23750,0
20230614,160800,1272469750,23750,23750,23750,23750,0
20230614,160700,1272469750,23750,23750,23750,23750,0
20230614,160600,1272469750,23750,23750,23750,23750,0
20230614,160500,1272469750,23750,23750,23750,23750,0
20230614,160400,1272469750,23750,23750,23750,23750,0
20230614,160300,1272469750,23750,23750,23750,23750,2135
20230614,160200,1272469750,23750,23750,23750,23750,0
20230614,160100,1272469750,23750,23750,23750,23750,0
20230614,160000,1272469750,23750,23750,23750,23750,0
20230614,155900,1272469750,23750,23750,23750,23750,0
20230614,155800,1272469750,23750,23750,23750,23750,0
20230614,155700,1272469750,23750,23750,23750,23750,0
20230614,155600,1272469750,23750,23750,23750,23750,0
20230614,155500,1272469750,23750,23750,23750,23750,0
20230614,155400,1272469750,23750,23750,23750,23750,0
20230614,155300,1272469750,23750,23750,23750,23750,0
20230614,155200,1272469750,23750,23750,23750,23750,0
20230614,155100,1272469750,23750,23750,23750,23750,0
20230614,155000,1272469750,23750,23750,23750,23750,0
20230614,154900,1272469750,23750,23750,23750,23750,0
20230614,154800,1272469750,23750,23750,23750,23750,0
20230614,154700,1272469750,23750,23750,23750,23750,0
20230614,154600,1272469750,23750,23750,23750,23750,0
20230614,154500,1272469750,23750,23750,23750,23750,0
20230614,154400,1272469750,23750,23750,23750,23750,0
20230614,154300,1272469750,23750,23750,23750,23750,0
20230614,154200,1272469750,23750,23750,23750,23750,0
20230614,154100,1272469750,23750,23750,23750,23750,0
20230614,154000,1272469750,23750,23750,23750,23750,0
20230614,153900,1272469750,23750,23750,23750,23750,0
20230614,153800,1272469750,23750,23750,23750,23750,0
20230614,153700,1272469750,23750,23750,23750,23750,0
20230614,153600,1272469750,23750,23750,23750,23750,0
20230614,153500,1272469750,23750,23750,23750,23750,0
20230614,153400,1272469750,23750,23750,23750,23750,0
20230614,153300,1272469750,23750,23750,23750,23750,2135
20230614,153200,1272469750,23750,23750,23750,23750,0
20230614,153100,1272469750,23750,23750,23750,23750,0
20230614,153000,1272469750,23750,23750,23750,23750,2135
20230614,152900,1221763500,23750,23750,23750,23750,0
20230614,152800,1221763500,23750,23750,23750,23750,0
20230614,152700,1221763500,23750,23750,23750,23750,0
20230614,152600,1221763500,23750,23750,23750,23750,0
20230614,152500,1221763500,23750,23750,23750,23750,0
20230614,152400,1221763500,23750,23750,23750,23750,0
20230614,152300,1221763500,23750,23750,23750,23750,0
20230614,152200,1221763500,23750,23750,23750,23750,0
20230614,152100,1221763500,23750,23750,23750,23750,0
20230614,152000,1221763500,23750,23750,23750,23750,0
20230614,151900,1221763500,23750,23750,23750,23700,61
20230614,151800,1220315050,23700,23700,23700,23700,15
20230614,151700,1219959550,23700,23750,23750,23700,8
20230614,151600,1219769850,23700,23700,23750,23700,54
20230614,151500,1218488900,23750,23700,23750,23700,99
20230614,151400,1216137850,23750,23700,23800,23650,406
20230614,151300,1206527200,23750,23750,23800,23650,574
20230614,151200,1192937900,23850,23650,23850,23650,1155
20230614,151100,1165509750,23650,23700,23750,23650,561
20230614,151000,1152241850,23700,23650,23700,23650,914
20230614,150900,1130625050,23650,23750,23750,23650,493
20230614,150800,1118953850,23650,23650,23800,23600,736
20230614,150700,1101545250,23650,23700,23700,23650,533
20230614,150600,1088937650,23700,23650,23700,23650,749
20230614,150500,1071206600,23700,23700,23800,23650,476
20230614,150400,1059931900,23700,23700,23850,23650,706
20230614,150300,1043205750,23700,23700,23750,23650,611
20230614,150200,1028730400,23750,23750,23800,23700,793
20230614,150100,1009901500,23750,23650,23800,23650,604
20230614,150000,995612100,23800,23650,23800,23650,596
20230614,145900,981502700,23700,23650,23800,23650,1077
20230614,145800,955983750,23650,23700,23700,23650,917
20230614,145700,934251350,23750,23700,23750,23700,549
20230614,145600,921240000,23700,23700,23700,23700,572
20230614,145500,907683600,23700,23700,23700,23700,582
20230614,145400,893890200,23700,23700,23750,23700,860
20230614,145300,873505150,23700,23750,23750,23700,481
20230614,145200,862092450,23750,23750,23800,23750,544
20230614,145100,849172350,23750,23750,23800,23750,603
20230614,145000,834849600,23750,23800,23800,23750,829
20230614,144900,815147100,23800,23800,23800,23800,10
20230614,144800,814909100,23800,23800,23850,23800,595
20230614,144700,800746000,23750,23800,23800,23750,26
20230614,144600,800127550,23750,23750,23800,23750,59
20230614,144500,798724200,23750,23750,23750,23750,154
20230614,144400,795066700,23750,23750,23750,23750,24
20230614,144300,794496700,23750,23750,23750,23750,13
20230614,144200,794187950,23750,23750,23750,23750,37
20230614,144100,793309200,23750,23750,23750,23750,23
20230614,144000,792762950,23750,23800,23800,23750,34
20230614,143900,791954900,23750,23800,23800,23750,24
20230614,143800,791384450,23750,23750,23750,23750,22
20230614,143700,790861950,23750,23750,23800,23750,68
20230614,143600,789244450,23750,23750,23800,23750,115
20230614,143500,786508700,23750,23750,23800,23750,111
20230614,143400,783867450,23750,23750,23800,23750,25
20230614,143300,783273600,23750,23750,23750,23750,19
20230614,143200,782822350,23750,23800,23800,23750,17
20230614,143100,782418450,23750,23750,23750,23750,16
20230614,143000,782038450,23750,23750,23750,23750,23
20230614,142900,781492200,23750,23750,23800,23750,39
20230614,142800,780565850,23750,23750,23750,23750,17
20230614,142700,780162100,23750,23750,23800,23750,31
20230614,142600,779425350,23750,23750,23800,23750,22
20230614,142500,778902500,23750,23750,23800,23750,25
20230614,142400,778308500,23750,23750,23800,23750,20
20230614,142300,777833400,23750,23750,23800,23750,72
20230614,142200,776121050,23750,23800,23800,23750,12
20230614,142100,775836000,23800,23800,23800,23750,109
20230614,142000,773244050,23750,23750,23750,23750,22
20230614,141900,772721550,23750,23750,23750,23750,13
20230614,141800,772412800,23750,23750,23750,23750,10
20230614,141700,772175300,23750,23750,23750,23750,103
20230614,141600,769729050,23750,23750,23750,23750,19
20230614,141500,769277800,23750,23750,23750,23750,9
20230614,141400,769064050,23750,23750,23800,23750,28
20230614,141300,768399000,23750,23700,23800,23700,21
20230614,141200,767900650,23700,23750,23750,23700,15
20230614,141100,767544900,23750,23700,23750,23700,162
20230614,141000,763697700,23700,23700,23750,23700,139
20230614,140900,760397900,23750,23750,23800,23700,44
20230614,140800,759353100,23750,23700,23750,23700,103
20230614,140700,756907750,23700,23800,23800,23700,246
20230614,140600,751065750,23750,23750,23750,23750,24
20230614,140500,750495750,23750,23750,23750,23750,25
20230614,140400,749902000,23750,23750,23750,23700,43
20230614,140300,748881100,23700,23750,23750,23700,34
20230614,140200,748074050,23750,23750,23750,23700,138
20230614,140100,744798250,23750,23750,23750,23750,13
20230614,140000,744489500,23750,23750,23750,23750,8
20230614,135900,744299500,23750,23850,23850,23750,60
20230614,135800,742870000,23850,23800,23850,23800,78
20230614,135700,741010450,23800,23850,23850,23800,251
20230614,135600,735024600,23850,23850,23900,23850,11
20230614,135500,734762200,23850,23800,23900,23800,416
20230614,135400,724840800,23800,23800,23850,23800,209
20230614,135300,719856600,23800,23800,23800,23800,16
20230614,135200,719475800,23800,23800,23800,23800,88
20230614,135100,717381400,23800,23750,23800,23750,54
20230614,135000,716097750,23750,23800,23800,23750,44
20230614,134900,715050650,23750,23750,23750,23750,15
20230614,134800,714694400,23750,23750,23800,23750,56
20230614,134700,713362300,23750,23750,23750,23750,39
20230614,134600,712436050,23750,23750,23800,23750,14
20230614,134500,712103400,23750,23750,23800,23750,66
20230614,134400,710533000,23800,23750,23800,23750,32
20230614,134300,709772800,23800,23750,23800,23750,11
20230614,134200,709511500,23750,23750,23750,23750,7
20230614,134100,709345250,23750,23750,23750,23750,3
20230614,134000,709274000,23750,23750,23750,23750,50
20230614,133900,708086500,23750,23750,23750,23750,2
20230614,133800,708039000,23750,23750,23800,23750,24
20230614,133700,707468400,23750,23750,23800,23750,46
20230614,133600,706374400,23750,23750,23800,23750,31
20230614,133500,705637900,23800,23750,23800,23750,6
20230614,133400,705495300,23750,23750,23750,23750,8
20230614,133300,705305300,23750,23800,23800,23750,21
20230614,133200,704805550,23800,23800,23800,23800,298
20230614,133100,697713150,23750,23750,23750,23750,14
20230614,133000,697380650,23750,23750,23750,23750,16
20230614,132900,697000650,23750,23750,23750,23750,21
20230614,132800,696501900,23750,23750,23800,23750,5
20230614,132700,696383100,23750,23750,23750,23750,10
20230614,132600,696145600,23750,23750,23750,23750,25
20230614,132500,695551850,23750,23750,23750,23750,22
20230614,132400,695029350,23750,23800,23800,23750,3
20230614,132300,694958050,23800,23750,23800,23750,46
20230614,132200,693864250,23750,23750,23750,23750,48
20230614,132100,692724250,23750,23750,23750,23750,14
20230614,132000,692391750,23750,23750,23800,23750,13
20230614,131900,692082950,23750,23750,23750,23750,10
20230614,131800,691845450,23750,23750,23750,23750,13
20230614,131700,691536700,23750,23750,23750,23750,36
20230614,131600,690681700,23700,23700,23750,23700,13
20230614,131500,690373500,23700,23750,23750,23700,25
20230614,131400,689780850,23750,23700,23750,23700,20
20230614,131300,689306750,23700,23700,23750,23700,15
20230614,131200,688950850,23700,23700,23750,23700,35
20230614,131100,688120350,23700,23700,23700,23700,6
20230614,131000,687978150,23700,23700,23750,23700,14
20230614,130900,687646300,23700,23750,23750,23700,12
20230614,130800,687361800,23750,23750,23750,23750,3
20230614,130700,687290550,23700,23700,23750,23700,72
20230614,130600,685581050,23700,23750,23750,23700,22
20230614,130500,685059200,23750,23750,23750,23750,20
20230614,130400,684584200,23800,23750,23800,23750,14
20230614,130300,684251250,23750,23750,23750,23750,29
20230614,130200,683562500,23750,23750,23800,23750,18
20230614,130100,683134950,23800,23750,23800,23700,40
20230614,130000,682184300,23750,23750,23750,23750,8
20230614,125900,681994300,23700,23700,23700,23700,17
20230614,125800,681591400,23750,23750,23800,23750,18
20230614,125700,681163750,23750,23750,23750,23700,193
20230614,125600,676580050,23700,23700,23700,23700,8
20230614,125500,676390450,23700,23750,23750,23700,567
20230614,125400,662924450,23750,23750,23800,23750,17
20230614,125300,662520200,23800,23750,23800,23750,410
20230614,125200,652773800,23750,23750,23800,23750,9
20230614,125100,652560000,23750,23750,23750,23750,28
20230614,125000,651895000,23750,23750,23750,23750,5
20230614,124900,651776250,23750,23750,23750,23750,4
20230614,124800,651681250,23750,23750,23750,23750,17
20230614,124700,651277500,23750,23750,23750,23750,22
20230614,124600,650755000,23750,23750,23800,23750,12
20230614,124500,650469950,23750,23750,23750,23750,2
20230614,124400,650422450,23750,23750,23750,23750,17
20230614,124300,650018700,23750,23750,23800,23700,244
20230614,124200,644223650,23700,23700,23750,23700,10
20230614,124100,643986600,23700,23700,23700,23700,140
20230614,124000,640668600,23650,23700,23700,23650,19
20230614,123900,640218350,23700,23750,23750,23700,14
20230614,123800,639886500,23750,23700,23750,23650,17
20230614,123700,639483500,23650,23700,23750,23650,1215
20230614,123600,610688350,23700,23700,23750,23700,31
20230614,123500,609953450,23700,23750,23750,23700,13
20230614,123400,609645150,23700,23750,23750,23700,8
20230614,123300,609455250,23750,23700,23750,23700,57
20230614,123200,608102550,23700,23700,23750,23700,28
20230614,123100,607438450,23750,23750,23750,23750,2
20230614,123000,607390950,23700,23700,23700,23700,14
20230614,122900,607059150,23700,23650,23750,23650,376
20230614,122800,598131150,23700,23750,23750,23700,5011
20230614,122700,479258250,23750,23800,23800,23750,161
20230614,122600,475426950,23750,23750,23750,23750,23
20230614,122500,474880700,23800,23750,23800,23750,67
20230614,122400,473286600,23750,23750,23800,23750,12
20230614,122300,473001550,23800,23800,23800,23800,91
20230614,122200,470835750,23800,23800,23800,23800,14
20230614,122100,470502550,23800,23800,23800,23800,18
20230614,122000,470074150,23800,23800,23800,23800,2
20230614,121900,470026550,23800,23800,23800,23800,12
20230614,121800,469740950,23800,23800,23800,23800,12
20230614,121700,469455350,23800,23800,23800,23800,22
20230614,121600,468931750,23800,23800,23850,23800,6
20230614,121500,468788900,23800,23800,23800,23800,19
20230614,121400,468336700,23800,23800,23800,23800,14
20230614,121300,468003500,23800,23800,23800,23800,30
20230614,121200,467289500,23800,23800,23800,23800,5
20230614,121100,467170500,23800,23800,23800,23800,17
20230614,121000,466765900,23800,23800,23800,23800,16
20230614,120900,466385100,23800,23800,23800,23800,30
20230614,120800,465671100,23800,23800,23800,23800,17
20230614,120700,465266500,23800,23800,23800,23800,1
20230614,120600,465242700,23800,23850,23850,23800,24
20230614,120500,464671450,23800,23800,23800,23800,6
20230614,120400,464528650,23800,23800,23800,23800,27
20230614,120300,463886050,23800,23800,23800,23800,8
20230614,120200,463695650,23800,23800,23800,23800,15
20230614,120100,463338650,23800,23800,23800,23800,17
20230614,120000,462934050,23800,23800,23800,23800,12
20230614,115900,462648450,23800,23800,23800,23800,25
20230614,115800,462053450,23800,23800,23850,23800,9
20230614,115700,461839200,23800,23800,23800,23800,15
20230614,115600,461482200,23800,23800,23800,23800,14
20230614,115500,461149000,23800,23800,23800,23800,15
20230614,115400,460792000,23800,23850,23850,23800,17
20230614,115300,460387000,23800,23800,23800,23800,19
20230614,115200,459934800,23800,23800,23800,23800,7
20230614,115100,459768200,23800,23800,23800,23800,23
20230614,115000,459220800,23800,23800,23800,23800,19
20230614,114900,458768600,23800,23800,23800,23800,85
20230614,114800,456745600,23800,23800,23850,23800,6
20230614,114700,456602750,23800,23800,23800,23800,27
20230614,114600,455960150,23800,23800,23800,23800,226
20230614,114500,450581350,23750,23750,23750,23750,12
20230614,114400,450296350,23750,23750,23750,23750,6
20230614,114300,450153850,23750,23750,23750,23750,32
20230614,114200,449393850,23750,23750,23800,23750,58
20230614,114100,448013850,23800,23800,23800,23750,107
20230614,114000,445467550,23750,23750,23800,23750,46
20230614,113900,444374850,23750,23800,23800,23750,174
20230614,113800,440234200,23800,23800,23800,23800,13
20230614,113700,439924800,23850,23800,23850,23800,6
20230614,113600,439781900,23800,23800,23800,23800,40
20230614,113500,438829900,23800,23750,23800,23750,99
20230614,113400,436473950,23750,23750,23750,23750,9
20230614,113300,436260200,23750,23750,23750,23750,8
20230614,113200,436070200,23750,23750,23750,23750,35
20230614,113100,435238950,23800,23750,23800,23750,9
20230614,113000,435024800,23750,23800,23800,23750,107
20230614,112900,432478500,23750,23750,23750,23750,14
20230614,112800,432146000,23750,23750,23800,23750,32
20230614,112700,431385850,23750,23750,23750,23750,9
20230614,112600,431172100,23750,23750,23750,23750,7
20230614,112500,431005850,23750,23800,23800,23750,56
20230614,112400,429675400,23800,23800,23800,23800,11
20230614,112300,429413600,23800,23800,23800,23800,11
20230614,112200,429151800,23800,23800,23850,23800,8
20230614,112100,428961350,23800,23800,23800,23800,31
20230614,112000,428223550,23800,23800,23800,23800,7
20230614,111900,428056950,23800,23800,23800,23800,133
20230614,111800,424891550,23800,23800,23800,23800,18
20230614,111700,424463150,23800,23800,23850,23800,18
20230614,111600,424034700,23800,23800,23800,23800,13
20230614,111500,423725300,23800,23800,23800,23800,5
20230614,111400,423606300,23800,23750,23800,23750,387
20230614,111300,414396500,23750,23800,23800,23750,454
20230614,111200,403592950,23800,23800,23850,23800,13
20230614,111100,403283500,23800,23800,23800,23800,15
20230614,111000,402926500,23800,23800,23800,23800,19
20230614,110900,402474300,23800,23750,23800,23750,38
20230614,110800,401569950,23800,23850,23850,23800,34
20230614,110700,400760600,23850,23850,23850,23800,447
20230614,110600,390101850,23900,23850,23900,23850,23
20230614,110500,389553200,23850,23850,23900,23850,7
20230614,110400,389386050,23900,23750,23900,23750,659
20230614,110300,373701500,23750,23750,23800,23750,171
20230614,110200,369632250,23800,23750,23800,23750,25
20230614,110100,369037750,23750,23800,23800,23750,9
20230614,110000,368823950,23750,23800,23800,23750,58
20230614,105900,367444300,23750,23800,23800,23750,14
20230614,105800,367111500,23750,23800,23800,23750,531
20230614,105700,354474300,23800,23800,23800,23800,17
20230614,105600,354069700,23800,23800,23850,23750,9
20230614,105500,353855600,23800,23750,23800,23750,18
20230614,105400,353428000,23750,23750,23800,23750,13
20230614,105300,353119100,23750,23750,23750,23750,15
20230614,105200,352762850,23750,23800,23800,23750,85
20230614,105100,350739900,23800,23800,23850,23750,47
20230614,105000,349621700,23800,23800,23800,23750,21
20230614,104900,349122400,23850,23750,23850,23750,228
20230614,104800,343699200,23750,23800,23800,23750,819
20230614,104700,324207050,23800,23850,23850,23800,1013
20230614,104600,300097000,23850,23850,23850,23850,20
20230614,104500,299620000,23850,23850,23850,23850,70
20230614,104400,297950500,23800,23800,23850,23800,12
20230614,104300,297664650,23800,23850,23850,23800,1125
20230614,104200,270834150,23850,23850,23900,23850,39
20230614,104100,269903250,23850,23850,23850,23850,5
20230614,104000,269784000,23850,23850,23850,23850,52
20230614,103900,268543800,23850,23900,23900,23850,106
20230614,103800,266010700,23850,23900,23900,23850,103
20230614,103700,263549250,23900,23850,23900,23850,378
20230614,103600,254515250,23850,23850,23850,23850,116
20230614,103500,251748650,23850,23850,23850,23850,19
20230614,103400,251295500,23850,23850,23850,23850,5
20230614,103300,251176250,23850,23850,23850,23850,7
20230614,103200,251009300,23850,23850,23850,23850,14
20230614,103100,250675400,23850,23850,23850,23850,28
20230614,103000,250007600,23850,23900,23900,23850,28
20230614,102900,249338550,23850,23850,23850,23850,6
20230614,102800,249195450,23850,23850,23850,23850,48
20230614,102700,248050650,23850,23850,23850,23850,4
20230614,102600,247955250,23850,23850,23850,23850,5
20230614,102500,247836000,23850,23850,23850,23850,15
20230614,102400,247478250,23850,23850,23850,23850,30
20230614,102300,246762750,23850,23850,23850,23850,5
20230614,102200,246643500,23850,23850,23850,23850,1
20230614,102100,246619650,23850,23850,23850,23850,28
20230614,102000,245951850,23850,23850,23850,23850,4
20230614,101900,245856450,23850,23850,23850,23850,26
20230614,101800,245236350,23850,23850,23850,23850,26
20230614,101700,244616250,23850,23850,23850,23850,43
20230614,101600,243590700,23850,23850,23850,23850,631
20230614,101500,228541350,23850,23850,23850,23850,1
20230614,101400,228517500,23850,23850,23900,23850,44
20230614,101300,227466600,23850,23900,23900,23850,61
20230614,101200,226009500,23850,23850,23850,23850,6
20230614,101100,225866400,23850,23850,23850,23850,0
20230614,101000,225866400,23850,23800,23850,23800,276
20230614,100900,219285050,23850,23850,23850,23800,22
20230614,100800,218760650,23850,23850,23850,23850,21
20230614,100700,218259800,23850,23850,23900,23800,23
20230614,100600,217711200,23800,23850,23850,23800,154
20230614,100500,214039600,23800,23800,23800,23800,5
20230614,100400,213920600,23800,23800,23800,23800,0
20230614,100300,213920600,23800,23850,23850,23800,69
20230614,100200,212275600,23800,23800,23800,23800,13
20230614,100100,211966200,23800,23800,23800,23800,4
20230614,100000,211871000,23850,23850,23850,23800,412
20230614,095900,202063150,23850,23850,23850,23800,264
20230614,095800,195767450,23850,23850,23850,23850,16
20230614,095700,195385850,23900,23900,23900,23900,10
20230614,095600,195146850,23850,23850,23900,23850,157
20230614,095500,191396300,23800,23800,23850,23800,92
20230614,095400,189202800,23800,23800,23800,23800,4
20230614,095300,189107600,23800,23800,23800,23800,0
20230614,095200,189107600,23800,23800,23850,23800,275
20230614,095100,182559950,23800,23900,23900,23800,2628
20230614,095000,119883150,23900,23900,23900,23900,8
20230614,094900,119691950,23850,23850,23850,23850,4
20230614,094800,119596550,23900,23950,23950,23900,847
20230614,094700,99352700,23950,23900,23950,23900,57
20230614,094600,97988250,23900,23950,23950,23900,203
20230614,094500,93127450,23950,23950,23950,23950,14
20230614,094400,92792150,23950,24000,24000,23950,5
20230614,094300,92672350,24050,24000,24050,24000,44
20230614,094200,91615850,24000,24000,24000,24000,8
20230614,094100,91423850,24000,24000,24000,23950,16
20230614,094000,91040550,24000,23950,24000,23950,46
20230614,093900,89937250,24000,23950,24000,23950,179
20230614,093800,85650100,23900,23950,23950,23900,14
20230614,093700,85315450,23950,24000,24000,23950,153
20230614,093600,81644750,24050,24000,24050,24000,15
20230614,093500,81284700,24050,23900,24050,23900,263
20230614,093400,74970350,23950,23950,23950,23950,40
20230614,093300,74012350,23950,23950,23950,23900,103
20230614,093200,71545700,23900,23950,23950,23900,12
20230614,093100,71258850,23900,23900,23950,23900,43
20230614,093000,70231100,23900,23950,23950,23900,138
20230614,092900,66926200,23950,23950,23950,23950,4
20230614,092800,66830400,23950,23950,23950,23950,34
20230614,092700,66016100,23950,24000,24000,23950,134
20230614,092600,62806000,23950,23950,23950,23950,5
20230614,092500,62686250,23950,23950,23950,23950,12
20230614,092400,62398850,24000,23950,24000,23950,28
20230614,092300,61727450,24000,24100,24100,24000,268
20230614,092200,55288300,24100,23950,24100,23950,425
20230614,092100,45102100,23950,23900,23950,23900,13
20230614,092000,44791300,23900,23900,23900,23900,14
20230614,091900,44456700,23950,23900,23950,23900,15
20230614,091800,44097650,23950,23900,23950,23900,6
20230614,091700,43954100,23950,23900,23950,23900,123
20230614,091600,41009300,23900,23900,23900,23900,55
20230614,091500,39694800,23900,23900,23900,23900,4
20230614,091400,39599200,23950,23900,23950,23900,75
20230614,091300,37806500,23900,23900,23900,23900,42
20230614,091200,36802700,23950,23950,23950,23950,1
20230614,091100,36778750,23950,23950,23950,23950,90
20230614,091000,34623250,23950,23950,23950,23950,17
20230614,090900,34216100,23900,24050,24050,23900,184
20230614,090800,29809150,23950,23950,23950,23950,21
20230614,090700,29306200,23950,24000,24000,23950,129
20230614,090600,26211250,24000,24000,24050,23950,84
20230614,090500,24195950,23950,23900,23950,23900,188
20230614,090400,19694400,23950,23900,23950,23900,64
20230614,090300,18164750,23900,23950,23950,23900,106
20230614,090200,15631300,23900,23950,23950,23900,126
20230614,090100,12619850,23950,23950,23950,23950,11
20230614,090000,12356400,23900,23900,24000,23900,517