KissMeData/020000/min/candle-20230612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,203500,969952700,24200,24200,24200,24200,2916
20230612,203400,969952700,24200,24200,24200,24200,0
20230612,203300,969952700,24200,24200,24200,24200,0
20230612,203200,969952700,24200,24200,24200,24200,0
20230612,203100,969952700,24200,24200,24200,24200,0
20230612,203000,969952700,24200,24200,24200,24200,0
20230612,202900,969952700,24200,24200,24200,24200,0
20230612,202800,969952700,24200,24200,24200,24200,0
20230612,202700,969952700,24200,24200,24200,24200,0
20230612,202600,969952700,24200,24200,24200,24200,0
20230612,202500,969952700,24200,24200,24200,24200,0
20230612,202400,969952700,24200,24200,24200,24200,0
20230612,202300,969952700,24200,24200,24200,24200,0
20230612,202200,969952700,24200,24200,24200,24200,0
20230612,202100,969952700,24200,24200,24200,24200,0
20230612,202000,969952700,24200,24200,24200,24200,0
20230612,201900,969952700,24200,24200,24200,24200,0
20230612,201800,969952700,24200,24200,24200,24200,0
20230612,201700,969952700,24200,24200,24200,24200,0
20230612,201600,969952700,24200,24200,24200,24200,0
20230612,201500,969952700,24200,24200,24200,24200,0
20230612,201400,969952700,24200,24200,24200,24200,0
20230612,201300,969952700,24200,24200,24200,24200,0
20230612,201200,969952700,24200,24200,24200,24200,0
20230612,201100,969952700,24200,24200,24200,24200,0
20230612,201000,969952700,24200,24200,24200,24200,0
20230612,200900,969952700,24200,24200,24200,24200,0
20230612,200800,969952700,24200,24200,24200,24200,0
20230612,200700,969952700,24200,24200,24200,24200,0
20230612,200600,969952700,24200,24200,24200,24200,0
20230612,200500,969952700,24200,24200,24200,24200,2916
20230612,200400,969952700,24200,24200,24200,24200,0
20230612,200300,969952700,24200,24200,24200,24200,0
20230612,200200,969952700,24200,24200,24200,24200,0
20230612,200100,969952700,24200,24200,24200,24200,0
20230612,200000,969952700,24200,24200,24200,24200,0
20230612,195900,969952700,24200,24200,24200,24200,0
20230612,195800,969952700,24200,24200,24200,24200,0
20230612,195700,969952700,24200,24200,24200,24200,0
20230612,195600,969952700,24200,24200,24200,24200,0
20230612,195500,969952700,24200,24200,24200,24200,0
20230612,195400,969952700,24200,24200,24200,24200,0
20230612,195300,969952700,24200,24200,24200,24200,0
20230612,195200,969952700,24200,24200,24200,24200,0
20230612,195100,969952700,24200,24200,24200,24200,0
20230612,195000,969952700,24200,24200,24200,24200,0
20230612,194900,969952700,24200,24200,24200,24200,0
20230612,194800,969952700,24200,24200,24200,24200,0
20230612,194700,969952700,24200,24200,24200,24200,0
20230612,194600,969952700,24200,24200,24200,24200,0
20230612,194500,969952700,24200,24200,24200,24200,0
20230612,194400,969952700,24200,24200,24200,24200,0
20230612,194300,969952700,24200,24200,24200,24200,0
20230612,194200,969952700,24200,24200,24200,24200,0
20230612,194100,969952700,24200,24200,24200,24200,0
20230612,194000,969952700,24200,24200,24200,24200,0
20230612,193900,969952700,24200,24200,24200,24200,0
20230612,193800,969952700,24200,24200,24200,24200,0
20230612,193700,969952700,24200,24200,24200,24200,0
20230612,193600,969952700,24200,24200,24200,24200,0
20230612,193500,969952700,24200,24200,24200,24200,2916
20230612,193400,969952700,24200,24200,24200,24200,0
20230612,193300,969952700,24200,24200,24200,24200,0
20230612,193200,969952700,24200,24200,24200,24200,0
20230612,193100,969952700,24200,24200,24200,24200,0
20230612,193000,969952700,24200,24200,24200,24200,0
20230612,192900,969952700,24200,24200,24200,24200,0
20230612,192800,969952700,24200,24200,24200,24200,0
20230612,192700,969952700,24200,24200,24200,24200,0
20230612,192600,969952700,24200,24200,24200,24200,0
20230612,192500,969952700,24200,24200,24200,24200,0
20230612,192400,969952700,24200,24200,24200,24200,0
20230612,192300,969952700,24200,24200,24200,24200,0
20230612,192200,969952700,24200,24200,24200,24200,0
20230612,192100,969952700,24200,24200,24200,24200,0
20230612,192000,969952700,24200,24200,24200,24200,0
20230612,191900,969952700,24200,24200,24200,24200,0
20230612,191800,969952700,24200,24200,24200,24200,0
20230612,191700,969952700,24200,24200,24200,24200,0
20230612,191600,969952700,24200,24200,24200,24200,0
20230612,191500,969952700,24200,24200,24200,24200,0
20230612,191400,969952700,24200,24200,24200,24200,0
20230612,191300,969952700,24200,24200,24200,24200,0
20230612,191200,969952700,24200,24200,24200,24200,0
20230612,191100,969952700,24200,24200,24200,24200,0
20230612,191000,969952700,24200,24200,24200,24200,0
20230612,190900,969952700,24200,24200,24200,24200,0
20230612,190800,969952700,24200,24200,24200,24200,0
20230612,190700,969952700,24200,24200,24200,24200,0
20230612,190600,969952700,24200,24200,24200,24200,0
20230612,190500,969952700,24200,24200,24200,24200,2916
20230612,190400,969952700,24200,24200,24200,24200,0
20230612,190300,969952700,24200,24200,24200,24200,0
20230612,190200,969952700,24200,24200,24200,24200,0
20230612,190100,969952700,24200,24200,24200,24200,0
20230612,190000,969952700,24200,24200,24200,24200,0
20230612,185900,969952700,24200,24200,24200,24200,0
20230612,185800,969952700,24200,24200,24200,24200,0
20230612,185700,969952700,24200,24200,24200,24200,0
20230612,185600,969952700,24200,24200,24200,24200,0
20230612,185500,969952700,24200,24200,24200,24200,0
20230612,185400,969952700,24200,24200,24200,24200,0
20230612,185300,969952700,24200,24200,24200,24200,0
20230612,185200,969952700,24200,24200,24200,24200,0
20230612,185100,969952700,24200,24200,24200,24200,0
20230612,185000,969952700,24200,24200,24200,24200,0
20230612,184900,969952700,24200,24200,24200,24200,0
20230612,184800,969952700,24200,24200,24200,24200,0
20230612,184700,969952700,24200,24200,24200,24200,0
20230612,184600,969952700,24200,24200,24200,24200,0
20230612,184500,969952700,24200,24200,24200,24200,0
20230612,184400,969952700,24200,24200,24200,24200,0
20230612,184300,969952700,24200,24200,24200,24200,0
20230612,184200,969952700,24200,24200,24200,24200,0
20230612,184100,969952700,24200,24200,24200,24200,0
20230612,184000,969952700,24200,24200,24200,24200,0
20230612,183900,969952700,24200,24200,24200,24200,0
20230612,183800,969952700,24200,24200,24200,24200,0
20230612,183700,969952700,24200,24200,24200,24200,0
20230612,183600,969952700,24200,24200,24200,24200,0
20230612,183500,969952700,24200,24200,24200,24200,2916
20230612,183400,969952700,24200,24200,24200,24200,0
20230612,183300,969952700,24200,24200,24200,24200,0
20230612,183200,969952700,24200,24200,24200,24200,0
20230612,183100,969952700,24200,24200,24200,24200,0
20230612,183000,969952700,24200,24200,24200,24200,0
20230612,182900,969952700,24200,24200,24200,24200,0
20230612,182800,969952700,24200,24200,24200,24200,0
20230612,182700,969952700,24200,24200,24200,24200,0
20230612,182600,969952700,24200,24200,24200,24200,0
20230612,182500,969952700,24200,24200,24200,24200,0
20230612,182400,969952700,24200,24200,24200,24200,0
20230612,182300,969952700,24200,24200,24200,24200,0
20230612,182200,969952700,24200,24200,24200,24200,0
20230612,182100,969952700,24200,24200,24200,24200,0
20230612,182000,969952700,24200,24200,24200,24200,0
20230612,181900,969952700,24200,24200,24200,24200,0
20230612,181800,969952700,24200,24200,24200,24200,0
20230612,181700,969952700,24200,24200,24200,24200,0
20230612,181600,969952700,24200,24200,24200,24200,0
20230612,181500,969952700,24200,24200,24200,24200,0
20230612,181400,969952700,24200,24200,24200,24200,0
20230612,181300,969952700,24200,24200,24200,24200,0
20230612,181200,969952700,24200,24200,24200,24200,0
20230612,181100,969952700,24200,24200,24200,24200,0
20230612,181000,969952700,24200,24200,24200,24200,0
20230612,180900,969952700,24200,24200,24200,24200,0
20230612,180800,969952700,24200,24200,24200,24200,0
20230612,180700,969952700,24200,24200,24200,24200,0
20230612,180600,969952700,24200,24200,24200,24200,0
20230612,180500,969952700,24200,24200,24200,24200,2916
20230612,180400,969952700,24200,24200,24200,24200,0
20230612,180300,969952700,24200,24200,24200,24200,0
20230612,180200,969952700,24200,24200,24200,24200,0
20230612,180100,969952700,24200,24200,24200,24200,0
20230612,180000,969952700,24200,24200,24200,24200,0
20230612,175900,969952700,24200,24200,24200,24200,0
20230612,175800,969952700,24200,24200,24200,24200,0
20230612,175700,969952700,24200,24200,24200,24200,0
20230612,175600,969952700,24200,24200,24200,24200,0
20230612,175500,969952700,24200,24200,24200,24200,0
20230612,175400,969952700,24200,24200,24200,24200,0
20230612,175300,969952700,24200,24200,24200,24200,0
20230612,175200,969952700,24200,24200,24200,24200,0
20230612,175100,969952700,24200,24200,24200,24200,0
20230612,175000,969952700,24200,24200,24200,24200,0
20230612,174900,969952700,24200,24200,24200,24200,0
20230612,174800,969952700,24200,24200,24200,24200,0
20230612,174700,969952700,24200,24200,24200,24200,0
20230612,174600,969952700,24200,24200,24200,24200,0
20230612,174500,969952700,24200,24200,24200,24200,0
20230612,174400,969952700,24200,24200,24200,24200,0
20230612,174300,969952700,24200,24200,24200,24200,0
20230612,174200,969952700,24200,24200,24200,24200,0
20230612,174100,969952700,24200,24200,24200,24200,0
20230612,174000,969952700,24200,24200,24200,24200,0
20230612,173900,969952700,24200,24200,24200,24200,0
20230612,173800,969952700,24200,24200,24200,24200,0
20230612,173700,969952700,24200,24200,24200,24200,0
20230612,173600,969952700,24200,24200,24200,24200,0
20230612,173500,969952700,24200,24200,24200,24200,2916
20230612,173400,969952700,24200,24200,24200,24200,0
20230612,173300,969952700,24200,24200,24200,24200,0
20230612,173200,969952700,24200,24200,24200,24200,0
20230612,173100,969952700,24200,24200,24200,24200,0
20230612,173000,969952700,24200,24200,24200,24200,0
20230612,172900,969952700,24200,24200,24200,24200,0
20230612,172800,969952700,24200,24200,24200,24200,0
20230612,172700,969952700,24200,24200,24200,24200,0
20230612,172600,969952700,24200,24200,24200,24200,0
20230612,172500,969952700,24200,24200,24200,24200,0
20230612,172400,969952700,24200,24200,24200,24200,0
20230612,172300,969952700,24200,24200,24200,24200,0
20230612,172200,969952700,24200,24200,24200,24200,0
20230612,172100,969952700,24200,24200,24200,24200,0
20230612,172000,969952700,24200,24200,24200,24200,0
20230612,171900,969952700,24200,24200,24200,24200,0
20230612,171800,969952700,24200,24200,24200,24200,0
20230612,171700,969952700,24200,24200,24200,24200,0
20230612,171600,969952700,24200,24200,24200,24200,0
20230612,171500,969952700,24200,24200,24200,24200,0
20230612,171400,969952700,24200,24200,24200,24200,0
20230612,171300,969952700,24200,24200,24200,24200,0
20230612,171200,969952700,24200,24200,24200,24200,0
20230612,171100,969952700,24200,24200,24200,24200,0
20230612,171000,969952700,24200,24200,24200,24200,0
20230612,170900,969952700,24200,24200,24200,24200,0
20230612,170800,969952700,24200,24200,24200,24200,0
20230612,170700,969952700,24200,24200,24200,24200,0
20230612,170600,969952700,24200,24200,24200,24200,0
20230612,170500,969952700,24200,24200,24200,24200,2916
20230612,170400,969952700,24200,24200,24200,24200,0
20230612,170300,969952700,24200,24200,24200,24200,0
20230612,170200,969952700,24200,24200,24200,24200,0
20230612,170100,969952700,24200,24200,24200,24200,0
20230612,170000,969952700,24200,24200,24200,24200,0
20230612,165900,969952700,24200,24200,24200,24200,0
20230612,165800,969952700,24200,24200,24200,24200,0
20230612,165700,969952700,24200,24200,24200,24200,0
20230612,165600,969952700,24200,24200,24200,24200,0
20230612,165500,969952700,24200,24200,24200,24200,0
20230612,165400,969952700,24200,24200,24200,24200,0
20230612,165300,969952700,24200,24200,24200,24200,0
20230612,165200,969952700,24200,24200,24200,24200,0
20230612,165100,969952700,24200,24200,24200,24200,0
20230612,165000,969952700,24200,24200,24200,24200,0
20230612,164900,969952700,24200,24200,24200,24200,0
20230612,164800,969952700,24200,24200,24200,24200,0
20230612,164700,969952700,24200,24200,24200,24200,0
20230612,164600,969952700,24200,24200,24200,24200,0
20230612,164500,969952700,24200,24200,24200,24200,0
20230612,164400,969952700,24200,24200,24200,24200,0
20230612,164300,969952700,24200,24200,24200,24200,0
20230612,164200,969952700,24200,24200,24200,24200,0
20230612,164100,969952700,24200,24200,24200,24200,0
20230612,164000,969952700,24200,24200,24200,24200,0
20230612,163900,969952700,24200,24200,24200,24200,0
20230612,163800,969952700,24200,24200,24200,24200,0
20230612,163700,969952700,24200,24200,24200,24200,0
20230612,163600,969952700,24200,24200,24200,24200,0
20230612,163500,969952700,24200,24200,24200,24200,2916
20230612,163400,969952700,24200,24200,24200,24200,0
20230612,163300,969952700,24200,24200,24200,24200,0
20230612,163200,969952700,24200,24200,24200,24200,0
20230612,163100,969952700,24200,24200,24200,24200,0
20230612,163000,969952700,24200,24200,24200,24200,0
20230612,162900,969952700,24200,24200,24200,24200,0
20230612,162800,969952700,24200,24200,24200,24200,0
20230612,162700,969952700,24200,24200,24200,24200,0
20230612,162600,969952700,24200,24200,24200,24200,0
20230612,162500,969952700,24200,24200,24200,24200,0
20230612,162400,969952700,24200,24200,24200,24200,0
20230612,162300,969952700,24200,24200,24200,24200,0
20230612,162200,969952700,24200,24200,24200,24200,0
20230612,162100,969952700,24200,24200,24200,24200,0
20230612,162000,969952700,24200,24200,24200,24200,0
20230612,161900,969952700,24200,24200,24200,24200,0
20230612,161800,969952700,24200,24200,24200,24200,0
20230612,161700,969952700,24200,24200,24200,24200,0
20230612,161600,969952700,24200,24200,24200,24200,0
20230612,161500,969952700,24200,24200,24200,24200,0
20230612,161400,969952700,24200,24200,24200,24200,0
20230612,161300,969952700,24200,24200,24200,24200,0
20230612,161200,969952700,24200,24200,24200,24200,0
20230612,161100,969952700,24200,24200,24200,24200,0
20230612,161000,969952700,24200,24200,24200,24200,0
20230612,160900,969952700,24200,24200,24200,24200,0
20230612,160800,969952700,24200,24200,24200,24200,0
20230612,160700,969952700,24200,24200,24200,24200,0
20230612,160600,969952700,24200,24200,24200,24200,0
20230612,160500,969952700,24200,24200,24200,24200,2916
20230612,160400,969952700,24200,24200,24200,24200,0
20230612,160300,969952700,24200,24200,24200,24200,0
20230612,160200,969952700,24200,24200,24200,24200,0
20230612,160100,969952700,24200,24200,24200,24200,0
20230612,160000,969952700,24200,24200,24200,24200,0
20230612,155900,969952700,24200,24200,24200,24200,0
20230612,155800,969952700,24200,24200,24200,24200,0
20230612,155700,969952700,24200,24200,24200,24200,0
20230612,155600,969952700,24200,24200,24200,24200,0
20230612,155500,969952700,24200,24200,24200,24200,0
20230612,155400,969952700,24200,24200,24200,24200,0
20230612,155300,969952700,24200,24200,24200,24200,0
20230612,155200,969952700,24200,24200,24200,24200,0
20230612,155100,969952700,24200,24200,24200,24200,0
20230612,155000,969952700,24200,24200,24200,24200,0
20230612,154900,969952700,24200,24200,24200,24200,0
20230612,154800,969952700,24200,24200,24200,24200,0
20230612,154700,969952700,24200,24200,24200,24200,0
20230612,154600,969952700,24200,24200,24200,24200,0
20230612,154500,969952700,24200,24200,24200,24200,0
20230612,154400,969952700,24200,24200,24200,24200,0
20230612,154300,969952700,24200,24200,24200,24200,0
20230612,154200,969952700,24200,24200,24200,24200,0
20230612,154100,969952700,24200,24200,24200,24200,0
20230612,154000,969952700,24200,24200,24200,24200,0
20230612,153900,969952700,24200,24200,24200,24200,0
20230612,153800,969952700,24200,24200,24200,24200,0
20230612,153700,969952700,24200,24200,24200,24200,0
20230612,153600,969952700,24200,24200,24200,24200,0
20230612,153500,969952700,24200,24200,24200,24200,2916
20230612,153400,969952700,24200,24200,24200,24200,0
20230612,153300,969952700,24200,24200,24200,24200,0
20230612,153200,969952700,24200,24200,24200,24200,0
20230612,153100,969952700,24200,24200,24200,24200,0
20230612,153000,969952700,24200,24200,24200,24200,2916
20230612,152900,899385500,24200,24200,24200,24200,0
20230612,152800,899385500,24200,24200,24200,24200,0
20230612,152700,899385500,24200,24200,24200,24200,0
20230612,152600,899385500,24200,24200,24200,24200,0
20230612,152500,899385500,24200,24200,24200,24200,0
20230612,152400,899385500,24200,24200,24200,24200,0
20230612,152300,899385500,24200,24200,24200,24200,0
20230612,152200,899385500,24200,24200,24200,24200,0
20230612,152100,899385500,24200,24200,24200,24200,0
20230612,152000,899385500,24200,24200,24200,24200,0
20230612,151900,899385500,24200,24150,24200,24100,120
20230612,151800,896486550,24150,24150,24150,24150,7
20230612,151700,896317500,24200,24150,24200,24150,35
20230612,151600,895472050,24150,24050,24200,24050,105
20230612,151500,892939550,24050,24050,24100,24050,192
20230612,151400,888314250,24050,24100,24100,24050,63
20230612,151300,886796100,24100,24100,24100,24100,35
20230612,151200,885952600,24100,24050,24150,24050,461
20230612,151100,874843900,24100,24100,24100,24100,312
20230612,151000,867324700,24100,24100,24100,24100,44
20230612,150900,866264300,24100,24100,24100,24100,42
20230612,150800,865252100,24100,24100,24100,24100,26
20230612,150700,864625500,24100,24100,24150,24100,41
20230612,150600,863637300,24100,24100,24100,24100,40
20230612,150500,862673300,24100,24100,24100,24100,30
20230612,150400,861950300,24100,24100,24100,24100,33
20230612,150300,861155000,24150,24050,24150,24050,155
20230612,150200,857416500,24100,24100,24100,24050,126
20230612,150100,854380900,24050,24100,24100,24050,156
20230612,150000,850623200,24050,24050,24100,24050,105
20230612,145900,848095400,24050,24050,24100,24050,35
20230612,145800,847253450,24100,24100,24100,24100,51
20230612,145700,846024350,24100,24100,24100,24100,90
20230612,145600,843855350,24100,24100,24100,24100,38
20230612,145500,842939550,24100,24100,24100,24100,161
20230612,145400,839059450,24100,24100,24100,24100,49
20230612,145300,837878550,24100,24100,24100,24100,34
20230612,145200,837059150,24100,24100,24100,24100,36
20230612,145100,836191550,24100,24100,24100,24100,37
20230612,145000,835299850,24100,24100,24100,24100,32
20230612,144900,834528650,24100,24100,24100,24100,57
20230612,144800,833154950,24100,24100,24100,24100,42
20230612,144700,832142750,24100,24100,24100,24100,26
20230612,144600,831516150,24100,24100,24100,24100,37
20230612,144500,830624450,24100,24100,24100,24100,48
20230612,144400,829467650,24100,24100,24100,24100,34
20230612,144300,828648250,24100,24100,24100,24100,30
20230612,144200,827925250,24100,24100,24100,24100,44
20230612,144100,826864850,24100,24100,24100,24100,37
20230612,144000,825973150,24100,24100,24100,24100,27
20230612,143900,825322450,24100,24100,24100,24100,44
20230612,143800,824262050,24100,24100,24150,24100,324
20230612,143700,816452600,24100,24150,24150,24100,34
20230612,143600,815632300,24150,24200,24200,24150,47
20230612,143500,814497100,24150,24100,24200,24100,73
20230612,143400,812734350,24150,24150,24150,24150,93
20230612,143300,810488400,24150,24100,24150,24100,177
20230612,143200,806214600,24100,24150,24150,24100,32
20230612,143100,805442850,24150,24100,24150,24100,54
20230612,143000,804139900,24100,24100,24200,24100,142
20230612,142900,800712150,24100,24100,24150,24100,49
20230612,142800,799530750,24100,24100,24150,24100,54
20230612,142700,798227950,24100,24100,24150,24100,39
20230612,142600,797287850,24150,24100,24150,24100,52
20230612,142500,796033900,24100,24100,24100,24100,44
20230612,142400,794973500,24100,24150,24150,24100,91
20230612,142300,792777400,24100,24100,24150,24100,42
20230612,142200,791765150,24100,24150,24150,24100,155
20230612,142100,788022550,24150,24150,24150,24150,32
20230612,142000,787249750,24150,24150,24150,24150,36
20230612,141900,786380350,24150,24150,24150,24150,35
20230612,141800,785535100,24150,24150,24150,24150,36
20230612,141700,784665700,24150,24150,24150,24150,35
20230612,141600,783820450,24150,24150,24200,24150,50
20230612,141500,782612500,24150,24150,24150,24150,23
20230612,141400,782057050,24150,24150,24200,24150,37
20230612,141300,781163400,24200,24200,24200,24150,145
20230612,141200,777656150,24200,24200,24200,24200,97
20230612,141100,775308750,24200,24200,24200,24150,67
20230612,141000,773688550,24200,24150,24200,24150,60
20230612,140900,772237550,24200,24150,24200,24150,127
20230612,140800,769165300,24150,24150,24150,24150,31
20230612,140700,768416650,24150,24150,24200,24150,46
20230612,140600,767305600,24150,24200,24200,24150,48
20230612,140500,766144300,24200,24200,24200,24200,70
20230612,140400,764450300,24150,24200,24200,24150,37
20230612,140300,763555300,24200,24150,24200,24150,316
20230612,140200,755921450,24150,24150,24150,24150,32
20230612,140100,755148650,24150,24200,24200,24150,73
20230612,140000,753383100,24250,24250,24300,24250,67
20230612,135900,751758250,24300,24350,24350,24250,55
20230612,135800,750420400,24350,24350,24350,24300,56
20230612,135700,749057300,24300,24250,24350,24250,33
20230612,135600,748254400,24350,24250,24350,24250,82
20230612,135500,746261250,24250,24250,24300,24150,36
20230612,135400,745387050,24300,24200,24300,24200,220
20230612,135300,740052150,24250,24200,24250,24150,46
20230612,135200,738937200,24200,24250,24250,24200,136
20230612,135100,735644250,24250,24250,24250,24200,56
20230612,135000,734286400,24250,24250,24250,24150,73
20230612,134900,732518650,24250,24250,24250,24200,55
20230612,134800,731185300,24250,24200,24250,24200,48
20230612,134700,730022600,24250,24250,24250,24200,57
20230612,134600,728640700,24250,24250,24250,24150,94
20230612,134500,726366000,24250,24200,24250,24200,327
20230612,134400,718451350,24150,24200,24200,24150,58
20230612,134300,717048100,24200,24200,24200,24150,62
20230612,134200,715547900,24200,24200,24200,24150,57
20230612,134100,714168750,24200,24200,24200,24150,32
20230612,134000,713394500,24150,24150,24200,24150,34
20230612,133900,712572200,24200,24200,24200,24150,19
20230612,133800,712112550,24200,24200,24200,24150,50
20230612,133700,710904150,24150,24150,24150,24150,6
20230612,133600,710759250,24150,24150,24150,24150,4
20230612,133500,710662650,24150,24150,24150,24150,4
20230612,133400,710566050,24150,24150,24150,24150,2
20230612,133300,710517750,24150,24150,24150,24150,8
20230612,133200,710324550,24150,24150,24150,24150,3
20230612,133100,710252100,24150,24150,24150,24150,4
20230612,133000,710155500,24150,24150,24150,24150,4
20230612,132900,710058900,24150,24200,24200,24150,7
20230612,132800,709889750,24150,24150,24150,24150,15
20230612,132700,709527500,24150,24150,24150,24150,2
20230612,132600,709479200,24150,24150,24200,24150,5
20230612,132500,709358400,24150,24150,24150,24150,35
20230612,132400,708513150,24150,24150,24150,24150,47
20230612,132300,707378100,24150,24100,24150,24100,582
20230612,132200,693322900,24100,24100,24150,24100,16
20230612,132100,692936600,24150,24100,24150,24100,19
20230612,132000,692477950,24100,24100,24100,24100,30
20230612,131900,691754950,24100,24100,24100,24100,24
20230612,131800,691176550,24150,24150,24150,24150,254
20230612,131700,685042450,24200,24200,24200,24200,234
20230612,131600,679379650,24200,24200,24200,24200,5
20230612,131500,679258650,24200,24200,24200,24200,3
20230612,131400,679186050,24200,24200,24200,24200,0
20230612,131300,679186050,24200,24200,24200,24200,5
20230612,131200,679065050,24250,24200,24250,24200,6
20230612,131100,678919650,24200,24200,24200,24200,1
20230612,131000,678895450,24200,24200,24200,24200,8
20230612,130900,678701850,24200,24250,24250,24200,2
20230612,130800,678653400,24200,24200,24200,24200,9
20230612,130700,678435600,24200,24200,24200,24200,6
20230612,130600,678290400,24200,24200,24200,24200,0
20230612,130500,678290400,24200,24200,24200,24200,6
20230612,130400,678145200,24200,24200,24200,24200,2
20230612,130300,678096800,24200,24200,24250,24200,31
20230612,130200,677345200,24200,24250,24250,24200,156
20230612,130100,673565150,24250,24250,24250,24250,1
20230612,130000,673540900,24250,24350,24350,24250,37
20230612,125900,672640150,24300,24300,24350,24300,32
20230612,125800,671861350,24300,24250,24350,24250,53
20230612,125700,670571500,24300,24300,24300,24250,67
20230612,125600,668943900,24300,24300,24300,24250,82
20230612,125500,666951350,24350,24300,24350,24300,78
20230612,125400,665053050,24350,24300,24350,24300,41
20230612,125300,664055550,24250,24300,24300,24250,29
20230612,125200,663350900,24350,24300,24350,24300,61
20230612,125100,661865700,24350,24300,24350,24250,64
20230612,125000,660310500,24300,24300,24350,24300,41
20230612,124900,659312450,24350,24350,24350,24300,80
20230612,124800,657365600,24300,24300,24350,24300,40
20230612,124700,656392450,24250,24250,24300,24250,28
20230612,124600,655712250,24300,24300,24300,24300,57
20230612,124500,654327150,24250,24250,24300,24200,67
20230612,124400,652700300,24250,24250,24250,24250,47
20230612,124300,651560550,24250,24300,24300,24250,81
20230612,124200,649594550,24300,24350,24350,24300,96
20230612,124100,647258800,24300,24300,24350,24300,42
20230612,124000,646237100,24300,24300,24350,24300,77
20230612,123900,644362550,24300,24350,24350,24300,67
20230612,123800,642731550,24300,24300,24350,24300,45
20230612,123700,641636250,24300,24300,24350,24250,130
20230612,123600,638476200,24300,24300,24300,24250,61
20230612,123500,636994000,24300,24300,24350,24300,93
20230612,123400,634732950,24350,24300,24350,24300,62
20230612,123300,633223500,24300,24300,24350,24300,73
20230612,123200,631446600,24300,24300,24350,24300,43
20230612,123100,630399900,24300,24300,24350,24300,77
20230612,123000,628525950,24300,24350,24350,24300,61
20230612,122900,627040700,24300,24350,24350,24300,132
20230612,122800,623831950,24300,24250,24300,24250,92
20230612,122700,621596550,24300,24300,24300,24300,76
20230612,122600,619749750,24250,24300,24300,24250,54
20230612,122500,618437650,24300,24250,24300,24250,60
20230612,122400,616979750,24250,24300,24300,24250,61
20230612,122300,615497500,24300,24250,24300,24250,24
20230612,122200,614914400,24300,24300,24300,24250,61
20230612,122100,613432200,24250,24300,24300,24250,61
20230612,122000,611950050,24300,24250,24300,24250,150
20230612,121900,608310550,24300,24300,24300,24250,71
20230612,121800,606585400,24300,24300,24300,24250,99
20230612,121700,604182250,24250,24300,24300,24250,30
20230612,121600,603453550,24300,24250,24300,24250,64
20230612,121500,601898650,24250,24250,24300,24250,63
20230612,121400,600367900,24250,24250,24250,24250,22
20230612,121300,599834400,24250,24300,24300,24250,62
20230612,121200,598328150,24200,24250,24300,24200,127
20230612,121100,595249850,24200,24200,24250,24200,26
20230612,121000,594619450,24250,24250,24300,24200,62
20230612,120900,593115750,24250,24300,24300,24250,129
20230612,120800,589984550,24250,24250,24250,24200,31
20230612,120700,589232950,24300,24300,24300,24250,80
20230612,120600,587290700,24300,24300,24300,24250,168
20230612,120500,583214450,24250,24250,24300,24250,68
20230612,120400,581564300,24250,24250,24300,24250,90
20230612,120300,579378850,24300,24300,24300,24300,58
20230612,120200,577969450,24250,24300,24300,24250,42
20230612,120100,576949200,24300,24300,24300,24250,65
20230612,120000,575370000,24250,24300,24300,24250,80
20230612,115900,573427100,24250,24200,24300,24200,40
20230612,115800,572456200,24200,24200,24300,24200,171
20230612,115700,568308150,24150,24200,24250,24150,1012
20230612,115600,543815750,24150,24150,24200,24150,134
20230612,115500,540577900,24200,24150,24200,24150,120
20230612,115400,537677000,24150,24200,24200,24150,109
20230612,115300,535041650,24150,24050,24200,24050,425
20230612,115200,524776950,24100,24200,24200,24000,7633
20230612,115100,341331200,24150,24150,24200,24150,64
20230612,115000,339782700,24150,24150,24200,24150,42
20230612,114900,338766650,24150,24200,24250,24150,253
20230612,114800,332643300,24250,24250,24250,24200,61
20230612,114700,331164200,24200,24200,24250,24200,31
20230612,114600,330412800,24200,24200,24250,24200,72
20230612,114500,328667500,24200,24250,24250,24200,71
20230612,114400,326946400,24200,24200,24250,24200,44
20230612,114300,325879850,24250,24200,24250,24200,71
20230612,114200,324158650,24200,24250,24250,24150,77
20230612,114100,322292200,24250,24200,24250,24200,50
20230612,114000,321080900,24200,24200,24250,24150,71
20230612,113900,319361650,24200,24250,24250,24200,66
20230612,113800,317761550,24200,24200,24250,24200,42
20230612,113700,316743350,24200,24200,24250,24150,38
20230612,113600,315822800,24250,24250,24250,24200,70
20230612,113500,314125600,24200,24150,24250,24150,18
20230612,113400,313689800,24200,24200,24250,24200,124
20230612,113300,310686050,24200,24250,24250,24200,65
20230612,113200,309110150,24200,24200,24250,24200,39
20230612,113100,308164600,24200,24200,24250,24200,114
20230612,113000,305404600,24200,24250,24250,24200,65
20230612,112900,303828700,24200,24200,24250,24150,51
20230612,112800,302594050,24200,24150,24250,24150,66
20230612,112700,300994750,24200,24250,24250,24200,70
20230612,112600,299297750,24200,24200,24250,24200,42
20230612,112500,298279600,24200,24200,24250,24150,99
20230612,112400,295881550,24200,24250,24250,24200,70
20230612,112300,294184600,24200,24200,24250,24200,17
20230612,112200,293772700,24200,24150,24250,24150,94
20230612,112100,291495850,24150,24250,24250,24150,92
20230612,112000,289267200,24200,24250,24250,24150,48
20230612,111900,288105600,24250,24200,24250,24150,69
20230612,111800,286433650,24200,24250,24250,24200,74
20230612,111700,284639800,24200,24200,24250,24200,117
20230612,111600,281807950,24250,24200,24250,24200,70
20230612,111500,280111000,24200,24250,24250,24150,325
20230612,111400,272249500,24200,24200,24250,24200,55
20230612,111300,270916750,24200,24200,24250,24200,70
20230612,111200,269219850,24200,24200,24250,24200,34
20230612,111100,268395900,24200,24200,24250,24150,133
20230612,111000,265176200,24250,24200,24250,24200,69
20230612,110900,263503500,24200,24250,24250,24200,68
20230612,110800,261855000,24200,24200,24200,24200,21
20230612,110700,261346800,24200,24250,24250,24150,64
20230612,110600,259796450,24200,24150,24250,24150,113
20230612,110500,257060800,24150,24150,24200,24150,40
20230612,110400,256093650,24200,24100,24200,24100,84
20230612,110300,254063500,24100,24150,24200,24100,83
20230612,110200,252058100,24100,24150,24150,24100,42
20230612,110100,251044150,24150,24100,24200,24100,1114
20230612,110000,224191000,24100,24100,24150,24100,37
20230612,105900,223297950,24100,24100,24100,24100,8
20230612,105800,223105150,24100,24150,24150,24100,4
20230612,105700,223008650,24100,24100,24100,24100,49
20230612,105600,221827750,24100,24100,24150,24100,13
20230612,105500,221514250,24100,24100,24150,24100,47
20230612,105400,220379450,24100,24100,24150,24100,32
20230612,105300,219607200,24100,24100,24100,24100,19
20230612,105200,219149300,24100,24100,24100,24100,10
20230612,105100,218908300,24100,24100,24150,24100,32
20230612,105000,218135900,24100,24100,24100,24100,24
20230612,104900,217557500,24100,24100,24100,24100,7
20230612,104800,217388800,24100,24100,24100,24100,3
20230612,104700,217316500,24100,24150,24150,24100,88
20230612,104600,215191450,24150,24150,24150,24150,17
20230612,104500,214780900,24150,24150,24150,24150,16
20230612,104400,214394500,24150,24150,24150,24150,32
20230612,104300,213621700,24150,24150,24150,24150,241
20230612,104200,207801550,24150,24150,24150,24150,10
20230612,104100,207560050,24150,24150,24150,24150,8
20230612,104000,207366850,24150,24150,24150,24150,10
20230612,103900,207125350,24150,24150,24200,24150,15
20230612,103800,206762650,24150,24150,24150,24150,8
20230612,103700,206569450,24150,24150,24150,24150,8
20230612,103600,206376250,24150,24150,24150,24150,4
20230612,103500,206279650,24150,24150,24150,24150,6
20230612,103400,206134750,24150,24150,24150,24150,9
20230612,103300,205917400,24150,24150,24150,24150,3
20230612,103200,205844950,24150,24150,24150,24150,6
20230612,103100,205700050,24150,24150,24150,24150,10
20230612,103000,205458550,24150,24200,24200,24150,4
20230612,102900,205361900,24150,24150,24150,24150,5
20230612,102800,205241150,24150,24150,24200,24150,12
20230612,102700,204951250,24200,24150,24200,24150,255
20230612,102600,198792550,24150,24150,24200,24150,26
20230612,102500,198164600,24150,24200,24200,24150,16
20230612,102400,197777900,24250,24150,24250,24100,137
20230612,102300,194466200,24100,24150,24200,24100,207
20230612,102200,189467150,24150,24150,24150,24150,19
20230612,102100,189008300,24200,24150,24200,24150,12
20230612,102000,188718400,24150,24150,24150,24150,9
20230612,101900,188501050,24150,24150,24200,24150,16
20230612,101800,188114600,24150,24200,24200,24150,14
20230612,101700,187776450,24150,24200,24200,24150,13
20230612,101600,187462400,24150,24200,24200,24150,12
20230612,101500,187172500,24150,24150,24150,24150,13
20230612,101400,186858550,24150,24150,24200,24150,72
20230612,101300,185119700,24150,24150,24150,24150,203
20230612,101200,180217250,24200,24150,24200,24150,12
20230612,101100,179927400,24150,24200,24200,24150,10
20230612,101000,179685550,24150,24150,24150,24150,9
20230612,100900,179468200,24150,24150,24200,24150,9
20230612,100800,179250800,24150,24150,24150,24150,7
20230612,100700,179081750,24150,24150,24200,24150,3
20230612,100600,179009250,24150,24200,24200,24150,17
20230612,100500,178598650,24150,24150,24200,24150,7
20230612,100400,178429550,24200,24150,24200,24150,32
20230612,100300,177655400,24150,24150,24150,24150,6
20230612,100200,177510500,24150,24150,24200,24150,95
20230612,100100,175216200,24150,24200,24200,24150,881
20230612,100000,153939950,24150,24250,24250,24150,23
20230612,095900,153383450,24200,24200,24200,24150,67
20230612,095800,151762300,24150,24150,24150,24150,19
20230612,095700,151303450,24150,24200,24250,24150,44
20230612,095600,150238650,24150,24150,24200,24150,146
20230612,095500,146705550,24200,24200,24250,24200,199
20230612,095400,141889700,24200,24200,24200,24200,30
20230612,095300,141163700,24200,24200,24250,24200,27
20230612,095200,140510250,24200,24200,24200,24150,197
20230612,095100,135742950,24150,24150,24150,24150,6
20230612,095000,135598050,24150,24200,24200,24150,271
20230612,094900,129040250,24200,24200,24200,24200,2
20230612,094800,128991850,24250,24150,24250,24150,88
20230612,094700,126865600,24150,24150,24200,24150,78
20230612,094600,124978350,24150,24150,24150,24150,4
20230612,094500,124881750,24150,24150,24200,24150,5
20230612,094400,124760950,24200,24200,24200,24150,510
20230612,094300,112435200,24200,24150,24250,24150,125
20230612,094200,109410200,24150,24150,24200,24150,8
20230612,094100,109216900,24150,24150,24200,24150,213
20230612,094000,104072900,24150,24150,24200,24150,40
20230612,093900,103105350,24150,24150,24200,24150,10
20230612,093800,102863700,24200,24150,24200,24150,44
20230612,093700,101799400,24150,24200,24250,24150,354
20230612,093600,93232900,24200,24200,24200,24200,11
20230612,093500,92966700,24200,24200,24200,24200,13
20230612,093400,92652100,24200,24200,24250,24200,91
20230612,093300,90449850,24200,24200,24200,24200,7
20230612,093200,90280450,24200,24200,24200,24200,4
20230612,093100,90183650,24200,24250,24250,24200,641
20230612,093000,74640350,24250,24300,24300,24250,67
20230612,092900,73012450,24250,24250,24300,24250,32
20230612,092800,72235350,24300,24250,24300,24250,50
20230612,092700,71021850,24250,24300,24300,24250,113
20230612,092600,68276050,24300,24250,24300,24250,24
20230612,092500,67693100,24300,24300,24300,24250,75
20230612,092400,65870800,24300,24300,24300,24300,9
20230612,092300,65652100,24300,24250,24300,24250,31
20230612,092200,64898850,24250,24250,24350,24250,187
20230612,092100,60352050,24250,24250,24300,24250,17
20230612,092000,59939750,24250,24250,24300,24250,6
20230612,091900,59794150,24250,24300,24300,24250,72
20230612,091800,58044600,24300,24300,24300,24300,106
20230612,091700,55468800,24300,24300,24350,24300,103
20230612,091600,52965800,24300,24300,24300,24300,46
20230612,091500,51848000,24300,24300,24300,24300,5
20230612,091400,51726500,24300,24350,24350,24300,4
20230612,091300,51629250,24300,24350,24350,24300,12
20230612,091200,51337150,24300,24200,24350,24200,821
20230612,091100,31419200,24250,24200,24250,24200,16
20230612,091000,31031500,24200,24150,24200,24150,231
20230612,090900,25441600,24200,24250,24250,24200,131
20230612,090800,22266850,24300,24300,24300,24300,227
20230612,090700,16750750,24300,24300,24300,24300,5
20230612,090600,16629250,24350,24300,24350,24300,47
20230612,090500,15486100,24300,24200,24300,24200,70
20230612,090400,13791450,24200,24150,24200,24150,77
20230612,090300,11931850,24150,24250,24250,24150,146
20230612,090200,8398450,24200,24300,24300,24200,267
20230612,090100,1925250,24350,24350,24350,24350,10
20230612,090000,1681750,24350,24400,24400,24350,69