KissMeData/020000/min/candle-20230613.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230613,191700,1470260500,24000,24000,24000,24000,1738
20230613,191600,1470260500,24000,24000,24000,24000,0
20230613,191500,1470260500,24000,24000,24000,24000,0
20230613,191400,1470260500,24000,24000,24000,24000,0
20230613,191300,1470260500,24000,24000,24000,24000,0
20230613,191200,1470260500,24000,24000,24000,24000,0
20230613,191100,1470260500,24000,24000,24000,24000,0
20230613,191000,1470260500,24000,24000,24000,24000,0
20230613,190900,1470260500,24000,24000,24000,24000,0
20230613,190800,1470260500,24000,24000,24000,24000,0
20230613,190700,1470260500,24000,24000,24000,24000,0
20230613,190600,1470260500,24000,24000,24000,24000,0
20230613,190500,1470260500,24000,24000,24000,24000,0
20230613,190400,1470260500,24000,24000,24000,24000,0
20230613,190300,1470260500,24000,24000,24000,24000,0
20230613,190200,1470260500,24000,24000,24000,24000,0
20230613,190100,1470260500,24000,24000,24000,24000,0
20230613,190000,1470260500,24000,24000,24000,24000,0
20230613,185900,1470260500,24000,24000,24000,24000,0
20230613,185800,1470260500,24000,24000,24000,24000,0
20230613,185700,1470260500,24000,24000,24000,24000,0
20230613,185600,1470260500,24000,24000,24000,24000,0
20230613,185500,1470260500,24000,24000,24000,24000,0
20230613,185400,1470260500,24000,24000,24000,24000,0
20230613,185300,1470260500,24000,24000,24000,24000,0
20230613,185200,1470260500,24000,24000,24000,24000,0
20230613,185100,1470260500,24000,24000,24000,24000,0
20230613,185000,1470260500,24000,24000,24000,24000,0
20230613,184900,1470260500,24000,24000,24000,24000,0
20230613,184800,1470260500,24000,24000,24000,24000,0
20230613,184700,1470260500,24000,24000,24000,24000,1738
20230613,184600,1470260500,24000,24000,24000,24000,0
20230613,184500,1470260500,24000,24000,24000,24000,0
20230613,184400,1470260500,24000,24000,24000,24000,0
20230613,184300,1470260500,24000,24000,24000,24000,0
20230613,184200,1470260500,24000,24000,24000,24000,0
20230613,184100,1470260500,24000,24000,24000,24000,0
20230613,184000,1470260500,24000,24000,24000,24000,0
20230613,183900,1470260500,24000,24000,24000,24000,0
20230613,183800,1470260500,24000,24000,24000,24000,0
20230613,183700,1470260500,24000,24000,24000,24000,0
20230613,183600,1470260500,24000,24000,24000,24000,0
20230613,183500,1470260500,24000,24000,24000,24000,0
20230613,183400,1470260500,24000,24000,24000,24000,0
20230613,183300,1470260500,24000,24000,24000,24000,0
20230613,183200,1470260500,24000,24000,24000,24000,0
20230613,183100,1470260500,24000,24000,24000,24000,0
20230613,183000,1470260500,24000,24000,24000,24000,0
20230613,182900,1470260500,24000,24000,24000,24000,0
20230613,182800,1470260500,24000,24000,24000,24000,0
20230613,182700,1470260500,24000,24000,24000,24000,0
20230613,182600,1470260500,24000,24000,24000,24000,0
20230613,182500,1470260500,24000,24000,24000,24000,0
20230613,182400,1470260500,24000,24000,24000,24000,0
20230613,182300,1470260500,24000,24000,24000,24000,0
20230613,182200,1470260500,24000,24000,24000,24000,0
20230613,182100,1470260500,24000,24000,24000,24000,0
20230613,182000,1470260500,24000,24000,24000,24000,0
20230613,181900,1470260500,24000,24000,24000,24000,0
20230613,181800,1470260500,24000,24000,24000,24000,0
20230613,181700,1470260500,24000,24000,24000,24000,1738
20230613,181600,1470260500,24000,24000,24000,24000,0
20230613,181500,1470260500,24000,24000,24000,24000,0
20230613,181400,1470260500,24000,24000,24000,24000,0
20230613,181300,1470260500,24000,24000,24000,24000,0
20230613,181200,1470260500,24000,24000,24000,24000,0
20230613,181100,1470260500,24000,24000,24000,24000,0
20230613,181000,1470260500,24000,24000,24000,24000,0
20230613,180900,1470260500,24000,24000,24000,24000,0
20230613,180800,1470260500,24000,24000,24000,24000,0
20230613,180700,1470260500,24000,24000,24000,24000,0
20230613,180600,1470260500,24000,24000,24000,24000,0
20230613,180500,1470260500,24000,24000,24000,24000,0
20230613,180400,1470260500,24000,24000,24000,24000,0
20230613,180300,1470260500,24000,24000,24000,24000,0
20230613,180200,1470260500,24000,24000,24000,24000,0
20230613,180100,1470260500,24000,24000,24000,24000,0
20230613,180000,1470260500,24000,24000,24000,24000,0
20230613,175900,1470260500,24000,24000,24000,24000,0
20230613,175800,1470260500,24000,24000,24000,24000,0
20230613,175700,1470260500,24000,24000,24000,24000,0
20230613,175600,1470260500,24000,24000,24000,24000,0
20230613,175500,1470260500,24000,24000,24000,24000,0
20230613,175400,1470260500,24000,24000,24000,24000,0
20230613,175300,1470260500,24000,24000,24000,24000,0
20230613,175200,1470260500,24000,24000,24000,24000,0
20230613,175100,1470260500,24000,24000,24000,24000,0
20230613,175000,1470260500,24000,24000,24000,24000,0
20230613,174900,1470260500,24000,24000,24000,24000,0
20230613,174800,1470260500,24000,24000,24000,24000,0
20230613,174700,1470260500,24000,24000,24000,24000,1738
20230613,174600,1470260500,24000,24000,24000,24000,0
20230613,174500,1470260500,24000,24000,24000,24000,0
20230613,174400,1470260500,24000,24000,24000,24000,0
20230613,174300,1470260500,24000,24000,24000,24000,0
20230613,174200,1470260500,24000,24000,24000,24000,0
20230613,174100,1470260500,24000,24000,24000,24000,0
20230613,174000,1470260500,24000,24000,24000,24000,0
20230613,173900,1470260500,24000,24000,24000,24000,0
20230613,173800,1470260500,24000,24000,24000,24000,0
20230613,173700,1470260500,24000,24000,24000,24000,0
20230613,173600,1470260500,24000,24000,24000,24000,0
20230613,173500,1470260500,24000,24000,24000,24000,0
20230613,173400,1470260500,24000,24000,24000,24000,0
20230613,173300,1470260500,24000,24000,24000,24000,0
20230613,173200,1470260500,24000,24000,24000,24000,0
20230613,173100,1470260500,24000,24000,24000,24000,0
20230613,173000,1470260500,24000,24000,24000,24000,0
20230613,172900,1470260500,24000,24000,24000,24000,0
20230613,172800,1470260500,24000,24000,24000,24000,0
20230613,172700,1470260500,24000,24000,24000,24000,0
20230613,172600,1470260500,24000,24000,24000,24000,0
20230613,172500,1470260500,24000,24000,24000,24000,0
20230613,172400,1470260500,24000,24000,24000,24000,0
20230613,172300,1470260500,24000,24000,24000,24000,0
20230613,172200,1470260500,24000,24000,24000,24000,0
20230613,172100,1470260500,24000,24000,24000,24000,0
20230613,172000,1470260500,24000,24000,24000,24000,0
20230613,171900,1470260500,24000,24000,24000,24000,0
20230613,171800,1470260500,24000,24000,24000,24000,0
20230613,171700,1470260500,24000,24000,24000,24000,1738
20230613,171600,1470260500,24000,24000,24000,24000,0
20230613,171500,1470260500,24000,24000,24000,24000,0
20230613,171400,1470260500,24000,24000,24000,24000,0
20230613,171300,1470260500,24000,24000,24000,24000,0
20230613,171200,1470260500,24000,24000,24000,24000,0
20230613,171100,1470260500,24000,24000,24000,24000,0
20230613,171000,1470260500,24000,24000,24000,24000,0
20230613,170900,1470260500,24000,24000,24000,24000,0
20230613,170800,1470260500,24000,24000,24000,24000,0
20230613,170700,1470260500,24000,24000,24000,24000,0
20230613,170600,1470260500,24000,24000,24000,24000,0
20230613,170500,1470260500,24000,24000,24000,24000,0
20230613,170400,1470260500,24000,24000,24000,24000,0
20230613,170300,1470260500,24000,24000,24000,24000,0
20230613,170200,1470260500,24000,24000,24000,24000,0
20230613,170100,1470260500,24000,24000,24000,24000,0
20230613,170000,1470260500,24000,24000,24000,24000,0
20230613,165900,1470260500,24000,24000,24000,24000,0
20230613,165800,1470260500,24000,24000,24000,24000,0
20230613,165700,1470260500,24000,24000,24000,24000,0
20230613,165600,1470260500,24000,24000,24000,24000,0
20230613,165500,1470260500,24000,24000,24000,24000,0
20230613,165400,1470260500,24000,24000,24000,24000,0
20230613,165300,1470260500,24000,24000,24000,24000,0
20230613,165200,1470260500,24000,24000,24000,24000,0
20230613,165100,1470260500,24000,24000,24000,24000,0
20230613,165000,1470260500,24000,24000,24000,24000,0
20230613,164900,1470260500,24000,24000,24000,24000,0
20230613,164800,1470260500,24000,24000,24000,24000,0
20230613,164700,1470260500,24000,24000,24000,24000,1738
20230613,164600,1470260500,24000,24000,24000,24000,0
20230613,164500,1470260500,24000,24000,24000,24000,0
20230613,164400,1470260500,24000,24000,24000,24000,0
20230613,164300,1470260500,24000,24000,24000,24000,0
20230613,164200,1470260500,24000,24000,24000,24000,0
20230613,164100,1470260500,24000,24000,24000,24000,0
20230613,164000,1470260500,24000,24000,24000,24000,0
20230613,163900,1470260500,24000,24000,24000,24000,0
20230613,163800,1470260500,24000,24000,24000,24000,0
20230613,163700,1470260500,24000,24000,24000,24000,0
20230613,163600,1470260500,24000,24000,24000,24000,0
20230613,163500,1470260500,24000,24000,24000,24000,0
20230613,163400,1470260500,24000,24000,24000,24000,0
20230613,163300,1470260500,24000,24000,24000,24000,0
20230613,163200,1470260500,24000,24000,24000,24000,0
20230613,163100,1470260500,24000,24000,24000,24000,0
20230613,163000,1470260500,24000,24000,24000,24000,0
20230613,162900,1470260500,24000,24000,24000,24000,0
20230613,162800,1470260500,24000,24000,24000,24000,0
20230613,162700,1470260500,24000,24000,24000,24000,0
20230613,162600,1470260500,24000,24000,24000,24000,0
20230613,162500,1470260500,24000,24000,24000,24000,0
20230613,162400,1470260500,24000,24000,24000,24000,0
20230613,162300,1470260500,24000,24000,24000,24000,0
20230613,162200,1470260500,24000,24000,24000,24000,0
20230613,162100,1470260500,24000,24000,24000,24000,0
20230613,162000,1470260500,24000,24000,24000,24000,0
20230613,161900,1470260500,24000,24000,24000,24000,0
20230613,161800,1470260500,24000,24000,24000,24000,0
20230613,161700,1470260500,24000,24000,24000,24000,1738
20230613,161600,1470260500,24000,24000,24000,24000,0
20230613,161500,1470260500,24000,24000,24000,24000,0
20230613,161400,1470260500,24000,24000,24000,24000,0
20230613,161300,1470260500,24000,24000,24000,24000,0
20230613,161200,1470260500,24000,24000,24000,24000,0
20230613,161100,1470260500,24000,24000,24000,24000,0
20230613,161000,1470260500,24000,24000,24000,24000,0
20230613,160900,1470260500,24000,24000,24000,24000,0
20230613,160800,1470260500,24000,24000,24000,24000,0
20230613,160700,1470260500,24000,24000,24000,24000,0
20230613,160600,1470260500,24000,24000,24000,24000,0
20230613,160500,1470260500,24000,24000,24000,24000,0
20230613,160400,1470260500,24000,24000,24000,24000,0
20230613,160300,1470260500,24000,24000,24000,24000,0
20230613,160200,1470260500,24000,24000,24000,24000,0
20230613,160100,1470260500,24000,24000,24000,24000,0
20230613,160000,1470260500,24000,24000,24000,24000,0
20230613,155900,1470260500,24000,24000,24000,24000,0
20230613,155800,1470260500,24000,24000,24000,24000,0
20230613,155700,1470260500,24000,24000,24000,24000,0
20230613,155600,1470260500,24000,24000,24000,24000,0
20230613,155500,1470260500,24000,24000,24000,24000,0
20230613,155400,1470260500,24000,24000,24000,24000,0
20230613,155300,1470260500,24000,24000,24000,24000,0
20230613,155200,1470260500,24000,24000,24000,24000,0
20230613,155100,1470260500,24000,24000,24000,24000,0
20230613,155000,1470260500,24000,24000,24000,24000,0
20230613,154900,1470260500,24000,24000,24000,24000,0
20230613,154800,1470260500,24000,24000,24000,24000,0
20230613,154700,1470260500,24000,24000,24000,24000,1738
20230613,154600,1470260500,24000,24000,24000,24000,0
20230613,154500,1470260500,24000,24000,24000,24000,0
20230613,154400,1470260500,24000,24000,24000,24000,0
20230613,154300,1470260500,24000,24000,24000,24000,0
20230613,154200,1470260500,24000,24000,24000,24000,0
20230613,154100,1470260500,24000,24000,24000,24000,0
20230613,154000,1470260500,24000,24000,24000,24000,0
20230613,153900,1470260500,24000,24000,24000,24000,0
20230613,153800,1470260500,24000,24000,24000,24000,0
20230613,153700,1470260500,24000,24000,24000,24000,0
20230613,153600,1470260500,24000,24000,24000,24000,0
20230613,153500,1470260500,24000,24000,24000,24000,0
20230613,153400,1470260500,24000,24000,24000,24000,0
20230613,153300,1470260500,24000,24000,24000,24000,0
20230613,153200,1470260500,24000,24000,24000,24000,0
20230613,153100,1470260500,24000,24000,24000,24000,0
20230613,153000,1470260500,24000,24000,24000,24000,1738
20230613,152900,1428548500,24000,24000,24000,24000,0
20230613,152800,1428548500,24000,24000,24000,24000,0
20230613,152700,1428548500,24000,24000,24000,24000,0
20230613,152600,1428548500,24000,24000,24000,24000,0
20230613,152500,1428548500,24000,24000,24000,24000,0
20230613,152400,1428548500,24000,24000,24000,24000,0
20230613,152300,1428548500,24000,24000,24000,24000,0
20230613,152200,1428548500,24000,24000,24000,24000,0
20230613,152100,1428548500,24000,24000,24000,24000,0
20230613,152000,1428548500,24000,24000,24000,24000,0
20230613,151900,1428548500,24000,23900,24000,23900,156
20230613,151800,1424812300,23950,23900,23950,23850,84
20230613,151700,1422802750,23900,23850,23900,23800,118
20230613,151600,1419986550,23900,23900,23950,23850,161
20230613,151500,1416137650,23900,23700,23900,23700,253
20230613,151400,1410120600,23750,23800,23850,23750,352
20230613,151300,1401740850,23800,23750,23800,23700,443
20230613,151200,1391235700,23750,23700,23800,23650,643
20230613,151100,1375993550,23700,23700,23750,23650,584
20230613,151000,1362157350,23700,23700,23750,23650,803
20230613,150900,1343130600,23750,23800,23800,23700,551
20230613,150800,1330051950,23750,23700,23800,23650,839
20230613,150700,1310139800,23700,23800,23800,23700,487
20230613,150600,1298586650,23800,23750,23800,23700,969
20230613,150500,1275603500,23750,23750,23800,23700,1960
20230613,150400,1229133850,23700,23750,23750,23650,660
20230613,150300,1213487450,23700,23750,23750,23700,634
20230613,150200,1198443500,23750,23800,23800,23700,704
20230613,150100,1181733450,23750,23800,23800,23750,577
20230613,150000,1168024900,23800,23650,23800,23650,839
20230613,145900,1148128600,23650,23700,23750,23650,890
20230613,145800,1127043050,23700,23750,23750,23700,861
20230613,145700,1106625300,23750,23750,23800,23750,738
20230613,145600,1089095750,23800,23800,23850,23750,742
20230613,145500,1071442250,23800,23850,23850,23800,597
20230613,145400,1057227900,23850,23850,23850,23800,1190
20230613,145300,1028877100,23800,23850,23850,23800,876
20230613,145200,1008003250,23800,23850,23900,23800,1252
20230613,145100,978156950,23850,23850,23900,23850,990
20230613,145000,954521000,23850,23900,23950,23850,925
20230613,144900,932442750,23900,23900,23950,23900,93
20230613,144800,930218000,23900,23900,23950,23900,102
20230613,144700,927777800,23950,23900,23950,23900,121
20230613,144600,924881750,23900,23900,23950,23900,85
20230613,144500,922848200,23900,23900,23950,23900,762
20230613,144400,904601850,23900,23900,23950,23900,98
20230613,144300,902257550,23950,23900,23950,23900,146
20230613,144200,898764000,23900,23900,23950,23900,116
20230613,144100,895989250,23900,23900,23950,23900,149
20230613,144000,892426050,23900,23900,23900,23900,38
20230613,143900,891517850,23950,23900,23950,23900,76
20230613,143800,889701400,23900,23900,23900,23900,84
20230613,143700,887693800,23900,23900,23900,23900,70
20230613,143600,886020800,23900,23900,23900,23900,57
20230613,143500,884658500,23900,23900,23900,23900,58
20230613,143400,883272300,23900,23900,23900,23900,42
20230613,143300,882268500,23900,23900,23900,23900,864
20230613,143200,861618900,23950,23900,23950,23900,108
20230613,143100,859037650,23900,23900,23950,23900,161
20230613,143000,855184700,23900,23900,23900,23900,124
20230613,142900,852221100,23900,23900,23900,23900,59
20230613,142800,850811000,23900,23900,23900,23900,98
20230613,142700,848468800,23900,23900,23950,23900,238
20230613,142600,842779850,23900,23900,23900,23900,76
20230613,142500,840963450,23950,23900,23950,23900,93
20230613,142400,838738900,23900,23900,23900,23900,80
20230613,142300,836826900,23900,23900,23950,23900,105
20230613,142200,834317350,23900,23900,23900,23900,63
20230613,142100,832811650,23900,23900,23900,23900,56
20230613,142000,831473250,23900,23900,23950,23900,90
20230613,141900,829321250,23900,23900,23900,23900,46
20230613,141800,828221850,23900,23900,23950,23900,109
20230613,141700,825616500,23900,23900,23950,23900,64
20230613,141600,824086850,23900,23900,23950,23900,96
20230613,141500,821792150,23950,23900,23950,23900,116
20230613,141400,819017200,23900,23900,23950,23900,209
20230613,141300,814014300,23900,23900,23900,23900,53
20230613,141200,812747600,23900,23950,23950,23900,955
20230613,141100,789906650,23950,23950,23950,23950,55
20230613,141000,788589400,23950,23950,23950,23950,302
20230613,140900,781356500,23950,23950,23950,23950,181
20230613,140800,777021550,23950,23950,24000,23950,444
20230613,140700,766387550,23950,23950,23950,23950,142
20230613,140600,762986650,23950,24050,24050,23950,6692
20230613,140500,602337800,24050,24050,24050,24050,61
20230613,140400,600870750,24050,24050,24050,24050,85
20230613,140300,598826500,24050,24050,24050,24050,40
20230613,140200,597864500,24050,24050,24050,24050,71
20230613,140100,596156950,24050,24050,24050,24050,61
20230613,140000,594689900,24050,24050,24050,24050,62
20230613,135900,593198800,24050,24050,24050,24050,76
20230613,135800,591371000,24050,24050,24050,24050,78
20230613,135700,589495100,24050,24050,24050,24050,45
20230613,135600,588412850,24050,24050,24050,24050,64
20230613,135500,586873650,24050,24050,24100,24050,61
20230613,135400,585405800,24050,24050,24050,24050,52
20230613,135300,584155200,24050,24050,24050,24050,59
20230613,135200,582736250,24050,24050,24050,24050,40
20230613,135100,581774250,24050,24050,24100,24050,86
20230613,135000,579705100,24050,24050,24050,24050,52
20230613,134900,578454500,24050,24050,24050,24050,45
20230613,134800,577372250,24050,24050,24100,24050,79
20230613,134700,575471500,24050,24050,24050,24050,22
20230613,134600,574942400,24050,24050,24050,24050,60
20230613,134500,573499400,24050,24050,24100,24050,62
20230613,134400,572007500,24050,24050,24050,24050,47
20230613,134300,570877150,24100,24050,24100,24050,60
20230613,134200,569433900,24100,24050,24100,24050,588
20230613,134100,555263950,24050,24050,24100,24050,51
20230613,134000,554037050,24050,24050,24100,24050,87
20230613,133900,551943900,24050,24050,24050,24050,36
20230613,133800,551078100,24050,24050,24050,24050,30
20230613,133700,550356600,24050,24050,24050,24050,39
20230613,133600,549418650,24050,24050,24050,24050,19
20230613,133500,548961700,24050,24050,24050,24050,29
20230613,133400,548264250,24050,24050,24050,24050,25
20230613,133300,547663000,24100,24050,24100,24050,10
20230613,133200,547422450,24050,24050,24050,24050,32
20230613,133100,546652850,24050,24050,24100,24050,57
20230613,133000,545279900,24050,24050,24100,24050,63
20230613,132900,543764450,24050,24050,24100,24050,66
20230613,132800,542175500,24050,24100,24100,24050,1007
20230613,132700,517906850,24100,24100,24100,24100,31
20230613,132600,517159750,24100,24100,24100,24100,15
20230613,132500,516798250,24100,24100,24100,24100,13
20230613,132400,516484950,24100,24100,24150,24100,32
20230613,132300,515713700,24100,24100,24100,24100,12
20230613,132200,515424500,24100,24100,24100,24100,8
20230613,132100,515231700,24100,24100,24100,24100,49
20230613,132000,514050800,24100,24100,24100,24100,11
20230613,131900,513785700,24100,24100,24100,24100,72
20230613,131800,512050500,24100,24100,24100,24100,24
20230613,131700,511472100,24100,24100,24100,24100,7
20230613,131600,511303400,24100,24150,24150,24100,45
20230613,131500,510217850,24100,24100,24100,24100,15
20230613,131400,509856350,24150,24100,24150,24100,266
20230613,131300,503433100,24100,24100,24100,24100,33
20230613,131200,502637800,24100,24100,24100,24100,36
20230613,131100,501770200,24100,24100,24100,24100,6
20230613,131000,501625600,24100,24100,24100,24100,37
20230613,130900,500733900,24100,24100,24100,24100,5
20230613,130800,500613400,24100,24100,24100,24100,26
20230613,130700,499986800,24100,24100,24100,24100,21
20230613,130600,499480700,24100,24100,24100,24100,16
20230613,130500,499095100,24100,24100,24100,24100,30
20230613,130400,498372100,24100,24100,24100,24100,8
20230613,130300,498179300,24100,24100,24150,24100,10
20230613,130200,497938150,24100,24100,24100,24100,38
20230613,130100,497022350,24100,24100,24100,24100,7
20230613,130000,496853650,24100,24100,24100,24100,47
20230613,125900,495720950,24100,24100,24100,24100,21
20230613,125800,495214850,24100,24100,24100,24100,2
20230613,125700,495166650,24100,24100,24100,24100,40
20230613,125600,494202650,24100,24100,24100,24100,8
20230613,125500,494009850,24100,24100,24100,24100,7
20230613,125400,493841150,24100,24100,24100,24100,30
20230613,125300,493118150,24100,24150,24150,24100,34
20230613,125200,492297700,24100,24100,24100,24100,21
20230613,125100,491791600,24100,24100,24100,24100,20
20230613,125000,491309600,24100,24100,24100,24100,10
20230613,124900,491068600,24150,24150,24200,24100,177
20230613,124800,486794100,24150,24150,24150,24150,7
20230613,124700,486625050,24150,24150,24150,24150,3
20230613,124600,486552600,24150,24150,24150,24150,41
20230613,124500,485562450,24150,24150,24150,24150,31
20230613,124400,484813800,24200,24100,24250,24100,1515
20230613,124300,448145550,24150,24100,24150,24100,15
20230613,124200,447784000,24100,24150,24150,24100,10
20230613,124100,447542950,24100,24100,24150,24100,74
20230613,124000,445757500,24100,24100,24150,24100,28
20230613,123900,445082550,24150,24100,24150,24100,10
20230613,123800,444841300,24100,24100,24100,24100,34
20230613,123700,444021900,24150,24100,24150,24100,54
20230613,123600,442718000,24100,24100,24100,24100,11
20230613,123500,442452900,24100,24100,24100,24100,88
20230613,123400,440332100,24100,24100,24100,24100,11
20230613,123300,440067000,24100,24150,24150,24100,164
20230613,123200,436106600,24150,24150,24150,24150,257
20230613,123100,429900050,24150,24150,24150,24150,7
20230613,123000,429731000,24150,24150,24150,24150,31
20230613,122900,428982350,24150,24150,24150,24150,50
20230613,122800,427774850,24150,24150,24150,24150,55
20230613,122700,426446600,24150,24150,24150,24150,51
20230613,122600,425214950,24150,24150,24150,24150,3
20230613,122500,425142500,24200,24200,24200,24200,319
20230613,122400,417422700,24250,24150,24250,24150,211
20230613,122300,412308250,24150,24200,24200,24150,306
20230613,122200,404903300,24200,24150,24200,24150,78
20230613,122100,403017500,24150,24150,24200,24150,29
20230613,122000,402316100,24150,24150,24200,24100,111
20230613,121900,399635550,24100,24100,24150,24100,56
20230613,121800,398284900,24100,24150,24150,24100,28
20230613,121700,397609050,24100,24100,24100,24100,23
20230613,121600,397054750,24100,24100,24100,24100,23
20230613,121500,396500450,24100,24100,24150,24100,25
20230613,121400,395896900,24100,24100,24150,24100,40
20230613,121300,394932650,24100,24100,24100,24100,5
20230613,121200,394812150,24100,24100,24100,24100,10
20230613,121100,394571150,24100,24100,24100,24100,71
20230613,121000,392860050,24100,24150,24150,24100,129
20230613,120900,389745000,24150,24100,24150,24100,219
20230613,120800,384456350,24100,24100,24100,24100,37
20230613,120700,383564650,24100,24100,24100,24100,18
20230613,120600,383130850,24100,24050,24100,24050,46
20230613,120500,382022400,24100,24050,24100,24050,142
20230613,120400,378600450,24100,24100,24100,24050,90
20230613,120300,376431700,24050,24050,24050,24050,33
20230613,120200,375638050,24050,24050,24050,24050,12
20230613,120100,375349450,24050,24100,24100,24050,527
20230613,120000,362648950,24100,24100,24100,24100,29
20230613,115900,361950050,24100,24100,24100,24100,514
20230613,115800,349562650,24100,24100,24100,24100,19
20230613,115700,349104750,24100,24100,24100,24100,20
20230613,115600,348622750,24100,24100,24100,24100,21
20230613,115500,348116650,24100,24100,24150,24100,65
20230613,115400,346550100,24100,24100,24100,24100,5
20230613,115300,346429600,24100,24100,24100,24100,407
20230613,115200,336620900,24100,24100,24100,24100,36
20230613,115100,335753300,24100,24150,24150,24100,27
20230613,115000,335101600,24100,24100,24100,24100,19
20230613,114900,334643700,24100,24150,24150,24100,43
20230613,114800,333606000,24150,24150,24150,24100,36
20230613,114700,332736700,24100,24150,24150,24100,176
20230613,114600,328488600,24150,24150,24200,24150,10
20230613,114500,328247050,24150,24100,24150,24100,36
20230613,114400,327378000,24100,24100,24150,24100,62
20230613,114300,325882250,24100,24150,24150,24100,21
20230613,114200,325375150,24100,24100,24100,24100,37
20230613,114100,324483450,24100,24100,24100,24100,17
20230613,114000,324073750,24100,24100,24150,24100,28
20230613,113900,323397900,24100,24100,24150,24100,34
20230613,113800,322578250,24100,24150,24150,24100,34
20230613,113700,321757800,24150,24100,24150,24100,44
20230613,113600,320695550,24150,24100,24150,24100,152
20230613,113500,317027100,24100,24100,24100,24100,4
20230613,113400,316930700,24100,24150,24150,24100,566
20230613,113300,303262050,24150,24150,24150,24150,32
20230613,113200,302489250,24150,24150,24150,24150,8
20230613,113100,302296050,24150,24150,24200,24150,59
20230613,113000,300869700,24150,24150,24150,24150,13
20230613,112900,300555750,24150,24150,24150,24150,9
20230613,112800,300338400,24150,24150,24150,24150,32
20230613,112700,299565600,24150,24150,24150,24150,12
20230613,112600,299275800,24150,24200,24250,24150,527
20230613,112500,286546450,24200,24150,24200,24150,109
20230613,112400,283910550,24150,24200,24200,24150,17
20230613,112300,283499900,24150,24150,24200,24150,31
20230613,112200,282751100,24150,24100,24200,24100,461
20230613,112100,271612600,24100,24150,24150,24100,40
20230613,112000,270647000,24100,24150,24150,24100,42
20230613,111900,269633800,24150,24150,24150,24100,169
20230613,111800,265552900,24150,24100,24150,24100,27
20230613,111700,264901000,24100,24100,24150,24100,42
20230613,111600,263887950,24100,24150,24150,24100,49
20230613,111500,262704850,24100,24100,24150,24100,29
20230613,111400,262005750,24100,24100,24150,24100,41
20230613,111300,261016650,24150,24100,24150,24100,13
20230613,111200,260702950,24100,24100,24100,24100,38
20230613,111100,259787150,24150,24100,24150,24100,214
20230613,111000,254619250,24150,24100,24150,24100,66
20230613,110900,253025650,24150,24100,24150,24100,71
20230613,110800,251312500,24100,24100,24100,24100,38
20230613,110700,250396700,24100,24100,24100,24100,7
20230613,110600,250228000,24100,24100,24100,24100,34
20230613,110500,249408600,24100,24100,24100,24100,4
20230613,110400,249312200,24100,24100,24150,24100,82
20230613,110300,247333900,24100,24100,24100,24100,1
20230613,110200,247309800,24100,24100,24150,24100,34
20230613,110100,246490050,24150,24100,24150,24100,69
20230613,110000,244825450,24100,24150,24150,24100,14
20230613,105900,244487550,24100,24150,24150,24100,162
20230613,105800,240575350,24150,24150,24150,24150,34
20230613,105700,239754250,24150,24150,24150,24150,9
20230613,105600,239536900,24150,24150,24150,24150,30
20230613,105500,238812400,24150,24200,24250,24150,10
20230613,105400,238570250,24200,24100,24250,24100,1813
20230613,105300,194763750,24150,24100,24150,24100,28
20230613,105200,194088600,24150,24100,24150,24100,19
20230613,105100,193630000,24100,24100,24150,24100,24
20230613,105000,193051200,24100,24100,24150,24100,27
20230613,104900,192400100,24150,24100,24150,24100,23
20230613,104800,191844900,24100,24100,24150,24100,26
20230613,104700,191217950,24100,24100,24150,24100,40
20230613,104600,190253100,24100,24100,24150,24100,12
20230613,104500,189963400,24100,24100,24150,24100,44
20230613,104400,188902550,24100,24100,24150,24100,395
20230613,104300,179381550,24100,24100,24150,24100,13
20230613,104200,179067950,24100,24100,24100,24100,32
20230613,104100,178296750,24100,24150,24150,24100,449
20230613,104000,167456100,24150,24150,24150,24150,22
20230613,103900,166924800,24150,24150,24150,24150,12
20230613,103800,166635000,24150,24150,24200,24150,17
20230613,103700,166224400,24150,24150,24150,24150,32
20230613,103600,165451600,24150,24150,24150,24150,10
20230613,103500,165210100,24150,24150,24200,24150,28
20230613,103400,164532700,24150,24150,24150,24150,37
20230613,103300,163639150,24150,24150,24150,24150,44
20230613,103200,162576550,24150,24200,24200,24150,20
20230613,103100,162092950,24200,24200,24200,24200,385
20230613,103000,152775950,24200,24200,24200,24200,35
20230613,102900,151928950,24200,24200,24200,24200,63
20230613,102800,150404350,24200,24200,24200,24200,6
20230613,102700,150259150,24200,24200,24200,24200,12
20230613,102600,149968750,24200,24200,24200,24200,43
20230613,102500,148928150,24200,24200,24200,24200,10
20230613,102400,148686150,24200,24200,24200,24200,5
20230613,102300,148565150,24200,24200,24200,24200,35
20230613,102200,147718150,24200,24200,24200,24200,3
20230613,102100,147645550,24200,24200,24200,24200,34
20230613,102000,146822750,24200,24200,24200,24200,38
20230613,101900,145903150,24200,24200,24200,24200,7
20230613,101800,145733750,24250,24250,24250,24200,22
20230613,101700,145201200,24200,24150,24200,24150,32
20230613,101600,144427100,24150,24200,24200,24150,9
20230613,101500,144209450,24150,24200,24200,24150,32
20230613,101400,143436400,24150,24150,24200,24150,7
20230613,101300,143267100,24150,24250,24250,24150,28
20230613,101200,142589400,24250,24300,24300,24250,68
20230613,101100,140938700,24250,24250,24300,24200,107
20230613,101000,138341800,24200,24150,24200,24150,37
20230613,100900,137447950,24200,24200,24200,24200,119
20230613,100800,134568150,24200,24200,24200,24200,5
20230613,100700,134447150,24200,24200,24200,24200,37
20230613,100600,133551750,24150,24150,24150,24150,50
20230613,100500,132344250,24150,24150,24150,24150,2
20230613,100400,132295950,24150,24200,24200,24150,160
20230613,100300,128424750,24200,24200,24200,24200,111
20230613,100200,125738550,24200,24200,24200,24200,33
20230613,100100,124939950,24200,24250,24250,24200,42
20230613,100000,123921900,24250,24200,24250,24200,39
20230613,095900,122976350,24200,24200,24200,24200,33
20230613,095800,122177750,24250,24250,24250,24250,117
20230613,095700,119340500,24200,24350,24350,24200,1058
20230613,095600,93679500,24300,24300,24300,24300,61
20230613,095500,92197200,24300,24350,24350,24300,251
20230613,095400,86086400,24350,24350,24350,24350,0
20230613,095300,86086400,24350,24350,24350,24350,18
20230613,095200,85648100,24350,24350,24350,24350,2
20230613,095100,85599400,24350,24350,24350,24350,249
20230613,095000,79536250,24400,24400,24400,24400,6
20230613,094900,79389850,24400,24400,24400,24350,35
20230613,094800,78536000,24350,24350,24400,24350,13
20230613,094700,78219100,24400,24350,24400,24350,11
20230613,094600,77950950,24350,24350,24350,24350,26
20230613,094500,77317850,24400,24350,24400,24350,9
20230613,094400,77098450,24350,24350,24350,24350,4
20230613,094300,77001050,24350,24350,24350,24350,3
20230613,094200,76928000,24350,24350,24350,24350,4
20230613,094100,76830600,24350,24350,24350,24350,3
20230613,094000,76757550,24350,24350,24350,24350,4
20230613,093900,76660150,24350,24400,24400,24300,119
20230613,093800,73761950,24350,24350,24350,24350,18
20230613,093700,73323650,24350,24350,24350,24350,10
20230613,093600,73080150,24350,24450,24450,24350,244
20230613,093500,67128500,24450,24350,24450,24350,104
20230613,093400,64591050,24350,24400,24400,24350,11
20230613,093300,64322750,24400,24350,24400,24350,111
20230613,093200,61619750,24350,24350,24350,24350,46
20230613,093100,60499650,24300,24300,24300,24300,125
20230613,093000,57462150,24350,24350,24350,24350,11
20230613,092900,57194300,24300,24300,24300,24300,5
20230613,092800,57072800,24300,24300,24300,24300,236
20230613,092700,51338000,24300,24350,24350,24300,69
20230613,092600,49658200,24350,24350,24350,24350,0
20230613,092500,49658200,24350,24350,24350,24350,6
20230613,092400,49512100,24350,24350,24350,24350,23
20230613,092300,48952050,24350,24400,24400,24350,141
20230613,092200,45511800,24400,24400,24400,24400,262
20230613,092100,39119000,24400,24400,24450,24400,26
20230613,092000,38484550,24400,24400,24400,24400,58
20230613,091900,37069350,24450,24450,24450,24450,4
20230613,091800,36971550,24400,24400,24400,24400,1
20230613,091700,36947150,24450,24450,24450,24450,0
20230613,091600,36947150,24450,24400,24450,24400,473
20230613,091500,25403850,24350,24350,24350,24350,0
20230613,091400,25403850,24350,24350,24350,24350,1
20230613,091300,25379500,24350,24350,24350,24350,6
20230613,091200,25233400,24350,24350,24350,24350,106
20230613,091100,22652300,24350,24350,24400,24350,277
20230613,091000,15907100,24350,24350,24350,24350,0
20230613,090900,15907100,24350,24350,24350,24350,49
20230613,090800,14713950,24400,24400,24400,24400,12
20230613,090700,14421150,24400,24400,24400,24400,21
20230613,090600,13908750,24350,24350,24350,24350,0
20230613,090500,13908750,24350,24350,24350,24350,154
20230613,090400,10158850,24350,24300,24350,24300,103
20230613,090300,7651950,24250,24300,24300,24250,138
20230613,090200,4301050,24300,24300,24300,24300,78
20230613,090100,2405650,24250,24300,24300,24250,22
20230613,090000,1871100,24300,24300,24300,24300,77