KissMeData/081000/min/candle-20230613.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230613,184500,705202250,20450,20450,20450,20450,307
20230613,184400,705202250,20450,20450,20450,20450,0
20230613,184300,705202250,20450,20450,20450,20450,0
20230613,184200,705202250,20450,20450,20450,20450,0
20230613,184100,705202250,20450,20450,20450,20450,0
20230613,184000,705202250,20450,20450,20450,20450,0
20230613,183900,705202250,20450,20450,20450,20450,0
20230613,183800,705202250,20450,20450,20450,20450,0
20230613,183700,705202250,20450,20450,20450,20450,0
20230613,183600,705202250,20450,20450,20450,20450,0
20230613,183500,705202250,20450,20450,20450,20450,0
20230613,183400,705202250,20450,20450,20450,20450,0
20230613,183300,705202250,20450,20450,20450,20450,0
20230613,183200,705202250,20450,20450,20450,20450,0
20230613,183100,705202250,20450,20450,20450,20450,0
20230613,183000,705202250,20450,20450,20450,20450,0
20230613,182900,705202250,20450,20450,20450,20450,0
20230613,182800,705202250,20450,20450,20450,20450,0
20230613,182700,705202250,20450,20450,20450,20450,0
20230613,182600,705202250,20450,20450,20450,20450,0
20230613,182500,705202250,20450,20450,20450,20450,0
20230613,182400,705202250,20450,20450,20450,20450,0
20230613,182300,705202250,20450,20450,20450,20450,0
20230613,182200,705202250,20450,20450,20450,20450,0
20230613,182100,705202250,20450,20450,20450,20450,0
20230613,182000,705202250,20450,20450,20450,20450,0
20230613,181900,705202250,20450,20450,20450,20450,0
20230613,181800,705202250,20450,20450,20450,20450,0
20230613,181700,705202250,20450,20450,20450,20450,0
20230613,181600,705202250,20450,20450,20450,20450,0
20230613,181500,705202250,20450,20450,20450,20450,307
20230613,181400,705202250,20450,20450,20450,20450,0
20230613,181300,705202250,20450,20450,20450,20450,0
20230613,181200,705202250,20450,20450,20450,20450,0
20230613,181100,705202250,20450,20450,20450,20450,0
20230613,181000,705202250,20450,20450,20450,20450,0
20230613,180900,705202250,20450,20450,20450,20450,0
20230613,180800,705202250,20450,20450,20450,20450,0
20230613,180700,705202250,20450,20450,20450,20450,0
20230613,180600,705202250,20450,20450,20450,20450,0
20230613,180500,705202250,20450,20450,20450,20450,0
20230613,180400,705202250,20450,20450,20450,20450,0
20230613,180300,705202250,20450,20450,20450,20450,0
20230613,180200,705202250,20450,20450,20450,20450,0
20230613,180100,705202250,20450,20450,20450,20450,0
20230613,180000,705202250,20450,20450,20450,20450,0
20230613,175900,705202250,20450,20450,20450,20450,0
20230613,175800,705202250,20450,20450,20450,20450,0
20230613,175700,705202250,20450,20450,20450,20450,0
20230613,175600,705202250,20450,20450,20450,20450,0
20230613,175500,705202250,20450,20450,20450,20450,0
20230613,175400,705202250,20450,20450,20450,20450,0
20230613,175300,705202250,20450,20450,20450,20450,0
20230613,175200,705202250,20450,20450,20450,20450,0
20230613,175100,705202250,20450,20450,20450,20450,0
20230613,175000,705202250,20450,20450,20450,20450,0
20230613,174900,705202250,20450,20450,20450,20450,0
20230613,174800,705202250,20450,20450,20450,20450,0
20230613,174700,705202250,20450,20450,20450,20450,0
20230613,174600,705202250,20450,20450,20450,20450,0
20230613,174500,705202250,20450,20450,20450,20450,307
20230613,174400,705202250,20450,20450,20450,20450,0
20230613,174300,705202250,20450,20450,20450,20450,0
20230613,174200,705202250,20450,20450,20450,20450,0
20230613,174100,705202250,20450,20450,20450,20450,0
20230613,174000,705202250,20450,20450,20450,20450,0
20230613,173900,705202250,20450,20450,20450,20450,0
20230613,173800,705202250,20450,20450,20450,20450,0
20230613,173700,705202250,20450,20450,20450,20450,0
20230613,173600,705202250,20450,20450,20450,20450,0
20230613,173500,705202250,20450,20450,20450,20450,0
20230613,173400,705202250,20450,20450,20450,20450,0
20230613,173300,705202250,20450,20450,20450,20450,0
20230613,173200,705202250,20450,20450,20450,20450,0
20230613,173100,705202250,20450,20450,20450,20450,0
20230613,173000,705202250,20450,20450,20450,20450,0
20230613,172900,705202250,20450,20450,20450,20450,0
20230613,172800,705202250,20450,20450,20450,20450,0
20230613,172700,705202250,20450,20450,20450,20450,0
20230613,172600,705202250,20450,20450,20450,20450,0
20230613,172500,705202250,20450,20450,20450,20450,0
20230613,172400,705202250,20450,20450,20450,20450,0
20230613,172300,705202250,20450,20450,20450,20450,0
20230613,172200,705202250,20450,20450,20450,20450,0
20230613,172100,705202250,20450,20450,20450,20450,0
20230613,172000,705202250,20450,20450,20450,20450,0
20230613,171900,705202250,20450,20450,20450,20450,0
20230613,171800,705202250,20450,20450,20450,20450,0
20230613,171700,705202250,20450,20450,20450,20450,0
20230613,171600,705202250,20450,20450,20450,20450,0
20230613,171500,705202250,20450,20450,20450,20450,307
20230613,171400,705202250,20450,20450,20450,20450,0
20230613,171300,705202250,20450,20450,20450,20450,0
20230613,171200,705202250,20450,20450,20450,20450,0
20230613,171100,705202250,20450,20450,20450,20450,0
20230613,171000,705202250,20450,20450,20450,20450,0
20230613,170900,705202250,20450,20450,20450,20450,0
20230613,170800,705202250,20450,20450,20450,20450,0
20230613,170700,705202250,20450,20450,20450,20450,0
20230613,170600,705202250,20450,20450,20450,20450,0
20230613,170500,705202250,20450,20450,20450,20450,0
20230613,170400,705202250,20450,20450,20450,20450,0
20230613,170300,705202250,20450,20450,20450,20450,0
20230613,170200,705202250,20450,20450,20450,20450,0
20230613,170100,705202250,20450,20450,20450,20450,0
20230613,170000,705202250,20450,20450,20450,20450,0
20230613,165900,705202250,20450,20450,20450,20450,0
20230613,165800,705202250,20450,20450,20450,20450,0
20230613,165700,705202250,20450,20450,20450,20450,0
20230613,165600,705202250,20450,20450,20450,20450,0
20230613,165500,705202250,20450,20450,20450,20450,0
20230613,165400,705202250,20450,20450,20450,20450,0
20230613,165300,705202250,20450,20450,20450,20450,0
20230613,165200,705202250,20450,20450,20450,20450,0
20230613,165100,705202250,20450,20450,20450,20450,0
20230613,165000,705202250,20450,20450,20450,20450,0
20230613,164900,705202250,20450,20450,20450,20450,0
20230613,164800,705202250,20450,20450,20450,20450,0
20230613,164700,705202250,20450,20450,20450,20450,0
20230613,164600,705202250,20450,20450,20450,20450,0
20230613,164500,705202250,20450,20450,20450,20450,307
20230613,164400,705202250,20450,20450,20450,20450,0
20230613,164300,705202250,20450,20450,20450,20450,0
20230613,164200,705202250,20450,20450,20450,20450,0
20230613,164100,705202250,20450,20450,20450,20450,0
20230613,164000,705202250,20450,20450,20450,20450,0
20230613,163900,705202250,20450,20450,20450,20450,0
20230613,163800,705202250,20450,20450,20450,20450,0
20230613,163700,705202250,20450,20450,20450,20450,0
20230613,163600,705202250,20450,20450,20450,20450,0
20230613,163500,705202250,20450,20450,20450,20450,0
20230613,163400,705202250,20450,20450,20450,20450,0
20230613,163300,705202250,20450,20450,20450,20450,0
20230613,163200,705202250,20450,20450,20450,20450,0
20230613,163100,705202250,20450,20450,20450,20450,0
20230613,163000,705202250,20450,20450,20450,20450,0
20230613,162900,705202250,20450,20450,20450,20450,0
20230613,162800,705202250,20450,20450,20450,20450,0
20230613,162700,705202250,20450,20450,20450,20450,0
20230613,162600,705202250,20450,20450,20450,20450,0
20230613,162500,705202250,20450,20450,20450,20450,0
20230613,162400,705202250,20450,20450,20450,20450,0
20230613,162300,705202250,20450,20450,20450,20450,0
20230613,162200,705202250,20450,20450,20450,20450,0
20230613,162100,705202250,20450,20450,20450,20450,0
20230613,162000,705202250,20450,20450,20450,20450,0
20230613,161900,705202250,20450,20450,20450,20450,0
20230613,161800,705202250,20450,20450,20450,20450,0
20230613,161700,705202250,20450,20450,20450,20450,0
20230613,161600,705202250,20450,20450,20450,20450,0
20230613,161500,705202250,20450,20450,20450,20450,307
20230613,161400,705202250,20450,20450,20450,20450,0
20230613,161300,705202250,20450,20450,20450,20450,0
20230613,161200,705202250,20450,20450,20450,20450,0
20230613,161100,705202250,20450,20450,20450,20450,0
20230613,161000,705202250,20450,20450,20450,20450,0
20230613,160900,705202250,20450,20450,20450,20450,0
20230613,160800,705202250,20450,20450,20450,20450,0
20230613,160700,705202250,20450,20450,20450,20450,0
20230613,160600,705202250,20450,20450,20450,20450,0
20230613,160500,705202250,20450,20450,20450,20450,0
20230613,160400,705202250,20450,20450,20450,20450,0
20230613,160300,705202250,20450,20450,20450,20450,0
20230613,160200,705202250,20450,20450,20450,20450,0
20230613,160100,705202250,20450,20450,20450,20450,0
20230613,160000,705202250,20450,20450,20450,20450,0
20230613,155900,705202250,20450,20450,20450,20450,0
20230613,155800,705202250,20450,20450,20450,20450,0
20230613,155700,705202250,20450,20450,20450,20450,0
20230613,155600,705202250,20450,20450,20450,20450,0
20230613,155500,705202250,20450,20450,20450,20450,0
20230613,155400,705202250,20450,20450,20450,20450,0
20230613,155300,705202250,20450,20450,20450,20450,0
20230613,155200,705202250,20450,20450,20450,20450,0
20230613,155100,705202250,20450,20450,20450,20450,0
20230613,155000,705202250,20450,20450,20450,20450,0
20230613,154900,705202250,20450,20450,20450,20450,0
20230613,154800,705202250,20450,20450,20450,20450,0
20230613,154700,705202250,20450,20450,20450,20450,0
20230613,154600,705202250,20450,20450,20450,20450,0
20230613,154500,705202250,20450,20450,20450,20450,307
20230613,154400,705202250,20450,20450,20450,20450,0
20230613,154300,705202250,20450,20450,20450,20450,0
20230613,154200,705202250,20450,20450,20450,20450,0
20230613,154100,705202250,20450,20450,20450,20450,0
20230613,154000,705202250,20450,20450,20450,20450,0
20230613,153900,705202250,20450,20450,20450,20450,0
20230613,153800,705202250,20450,20450,20450,20450,0
20230613,153700,705202250,20450,20450,20450,20450,0
20230613,153600,705202250,20450,20450,20450,20450,0
20230613,153500,705202250,20450,20450,20450,20450,0
20230613,153400,705202250,20450,20450,20450,20450,0
20230613,153300,705202250,20450,20450,20450,20450,0
20230613,153200,705202250,20450,20450,20450,20450,0
20230613,153100,705202250,20450,20450,20450,20450,0
20230613,153000,705202250,20450,20450,20450,20450,307
20230613,152900,698924100,20450,20450,20450,20450,0
20230613,152800,698924100,20450,20450,20450,20450,0
20230613,152700,698924100,20450,20450,20450,20450,0
20230613,152600,698924100,20450,20450,20450,20450,0
20230613,152500,698924100,20450,20450,20450,20450,0
20230613,152400,698924100,20450,20450,20450,20450,0
20230613,152300,698924100,20450,20450,20450,20450,0
20230613,152200,698924100,20450,20450,20450,20450,0
20230613,152100,698924100,20450,20450,20450,20450,0
20230613,152000,698924100,20450,20450,20450,20450,0
20230613,151900,698924100,20450,20400,20450,20400,43
20230613,151800,698046300,20400,20350,20400,20350,6
20230613,151700,697924150,20350,20400,20400,20350,200
20230613,151600,693849750,20450,20450,20500,20450,17
20230613,151500,693502050,20500,20450,20500,20450,407
20230613,151400,685178700,20450,20450,20450,20450,94
20230613,151300,683256400,20450,20400,20450,20400,9
20230613,151200,683072750,20400,20450,20450,20400,9
20230613,151100,682889100,20450,20400,20450,20400,99
20230613,151000,680865900,20400,20450,20450,20400,519
20230613,150900,670278100,20400,20400,20400,20400,101
20230613,150800,668217700,20400,20350,20400,20350,82
20230613,150700,666545050,20350,20350,20350,20350,5
20230613,150600,666443300,20300,20350,20350,20300,50
20230613,150500,665427400,20450,20450,20450,20450,137
20230613,150400,662625750,20450,20450,20450,20450,7
20230613,150300,662482600,20450,20450,20450,20450,1
20230613,150200,662462150,20450,20450,20450,20450,1
20230613,150100,662441700,20450,20450,20450,20450,10
20230613,150000,662237200,20450,20450,20450,20450,5
20230613,145900,662134950,20450,20450,20450,20450,0
20230613,145800,662134950,20450,20450,20450,20450,0
20230613,145700,662134950,20450,20450,20450,20450,0
20230613,145600,662134950,20450,20400,20450,20400,60
20230613,145500,660909400,20400,20350,20400,20350,96
20230613,145400,658953500,20450,20450,20450,20450,0
20230613,145300,658953500,20450,20450,20450,20450,4
20230613,145200,658871700,20450,20450,20450,20450,0
20230613,145100,658871700,20450,20400,20450,20400,112
20230613,145000,656583850,20450,20450,20450,20450,78
20230613,144900,654988750,20450,20450,20450,20450,0
20230613,144800,654988750,20450,20450,20450,20450,0
20230613,144700,654988750,20450,20400,20450,20400,21
20230613,144600,654559350,20400,20400,20400,20400,0
20230613,144500,654559350,20400,20400,20400,20400,0
20230613,144400,654559350,20400,20400,20400,20400,6
20230613,144300,654436950,20400,20400,20400,20400,7
20230613,144200,654294150,20400,20400,20400,20400,100
20230613,144100,652254150,20400,20400,20400,20400,0
20230613,144000,652254150,20400,20400,20400,20400,0
20230613,143900,652254150,20400,20400,20400,20400,19
20230613,143800,651866550,20400,20400,20400,20400,0
20230613,143700,651866550,20400,20400,20400,20400,0
20230613,143600,651866550,20400,20400,20400,20400,2
20230613,143500,651825750,20400,20400,20400,20400,0
20230613,143400,651825750,20400,20300,20400,20300,89
20230613,143300,650013150,20300,20300,20300,20300,1
20230613,143200,649992850,20300,20300,20300,20300,0
20230613,143100,649992850,20300,20300,20300,20300,0
20230613,143000,649992850,20300,20350,20350,20300,265
20230613,142900,644604500,20350,20350,20350,20350,2
20230613,142800,644563800,20350,20350,20350,20350,7
20230613,142700,644421350,20250,20250,20250,20250,0
20230613,142600,644421350,20250,20250,20250,20250,0
20230613,142500,644421350,20250,20250,20250,20250,0
20230613,142400,644421350,20250,20250,20250,20250,0
20230613,142300,644421350,20250,20250,20250,20250,0
20230613,142200,644421350,20250,20250,20250,20250,0
20230613,142100,644421350,20250,20250,20250,20250,0
20230613,142000,644421350,20250,20250,20250,20250,0
20230613,141900,644421350,20250,20250,20250,20250,0
20230613,141800,644421350,20250,20250,20250,20250,0
20230613,141700,644421350,20250,20250,20250,20250,0
20230613,141600,644421350,20250,20250,20250,20250,0
20230613,141500,644421350,20250,20200,20250,20200,692
20230613,141400,630442900,20200,20200,20200,20200,0
20230613,141300,630442900,20200,20250,20250,20200,140
20230613,141200,627612950,20250,20250,20250,20250,13
20230613,141100,627349700,20250,20250,20250,20250,0
20230613,141000,627349700,20250,20200,20250,20200,103
20230613,140900,625265900,20300,20300,20300,20300,0
20230613,140800,625265900,20300,20250,20300,20250,328
20230613,140700,618622600,20250,20250,20250,20250,0
20230613,140600,618622600,20250,20250,20250,20200,367
20230613,140500,611198150,20250,20250,20250,20250,100
20230613,140400,609173150,20300,20300,20300,20300,83
20230613,140300,607488250,20250,20250,20250,20250,0
20230613,140200,607488250,20250,20250,20250,20250,0
20230613,140100,607488250,20250,20250,20250,20250,0
20230613,140000,607488250,20250,20250,20300,20250,55
20230613,135900,606374450,20250,20250,20250,20250,0
20230613,135800,606374450,20250,20250,20250,20250,2
20230613,135700,606333950,20250,20300,20300,20250,40
20230613,135600,605522300,20350,20350,20350,20350,0
20230613,135500,605522300,20350,20350,20350,20350,0
20230613,135400,605522300,20350,20350,20350,20350,7
20230613,135300,605379850,20300,20300,20300,20300,0
20230613,135200,605379850,20300,20300,20300,20300,0
20230613,135100,605379850,20300,20300,20300,20300,0
20230613,135000,605379850,20300,20300,20300,20300,0
20230613,134900,605379850,20300,20300,20300,20300,50
20230613,134800,604364850,20300,20300,20300,20300,0
20230613,134700,604364850,20300,20300,20300,20300,50
20230613,134600,603349850,20300,20300,20300,20300,0
20230613,134500,603349850,20300,20300,20300,20300,0
20230613,134400,603349850,20300,20300,20300,20300,0
20230613,134300,603349850,20300,20300,20300,20300,0
20230613,134200,603349850,20300,20300,20300,20300,1
20230613,134100,603329550,20350,20350,20350,20350,0
20230613,134000,603329550,20350,20350,20350,20350,0
20230613,133900,603329550,20350,20350,20350,20350,0
20230613,133800,603329550,20350,20350,20350,20350,10
20230613,133700,603126050,20350,20350,20350,20350,0
20230613,133600,603126050,20350,20400,20400,20250,1638
20230613,133500,569901350,20450,20450,20450,20450,0
20230613,133400,569901350,20450,20450,20450,20450,1
20230613,133300,569880900,20450,20450,20450,20450,73
20230613,133200,568388050,20450,20450,20450,20450,0
20230613,133100,568388050,20450,20450,20450,20450,0
20230613,133000,568388050,20450,20450,20450,20450,18
20230613,132900,568019950,20450,20450,20450,20450,3
20230613,132800,567958600,20450,20450,20450,20450,89
20230613,132700,566138550,20450,20450,20450,20450,0
20230613,132600,566138550,20450,20450,20450,20450,18
20230613,132500,565770450,20450,20450,20450,20450,0
20230613,132400,565770450,20450,20450,20450,20450,2
20230613,132300,565729550,20450,20450,20450,20450,1
20230613,132200,565709100,20450,20450,20450,20450,49
20230613,132100,564707050,20400,20450,20450,20400,108
20230613,132000,562502850,20450,20450,20450,20450,3
20230613,131900,562441500,20450,20450,20450,20450,0
20230613,131800,562441500,20450,20450,20450,20450,1
20230613,131700,562421050,20450,20450,20450,20450,0
20230613,131600,562421050,20450,20450,20450,20450,0
20230613,131500,562421050,20450,20450,20450,20450,5
20230613,131400,562318800,20450,20450,20450,20450,56
20230613,131300,561173600,20450,20450,20450,20450,0
20230613,131200,561173600,20450,20450,20450,20450,0
20230613,131100,561173600,20450,20450,20450,20450,0
20230613,131000,561173600,20450,20450,20450,20450,0
20230613,130900,561173600,20450,20450,20450,20450,31
20230613,130800,560539650,20450,20450,20450,20450,2
20230613,130700,560498750,20450,20450,20450,20450,1
20230613,130600,560478300,20450,20450,20450,20450,1
20230613,130500,560457850,20450,20450,20450,20450,0
20230613,130400,560457850,20450,20450,20450,20450,84
20230613,130300,558740050,20450,20450,20450,20450,0
20230613,130200,558740050,20450,20400,20450,20400,20
20230613,130100,558331100,20400,20400,20400,20400,30
20230613,130000,557719100,20450,20400,20450,20400,46
20230613,125900,556779200,20400,20400,20400,20400,33
20230613,125800,556106000,20400,20400,20400,20400,0
20230613,125700,556106000,20400,20400,20400,20400,1
20230613,125600,556085600,20300,20300,20300,20300,0
20230613,125500,556085600,20300,20300,20300,20300,0
20230613,125400,556085600,20300,20300,20300,20300,0
20230613,125300,556085600,20300,20300,20300,20300,0
20230613,125200,556085600,20300,20300,20300,20300,0
20230613,125100,556085600,20300,20300,20300,20300,147
20230613,125000,553101500,20300,20300,20300,20300,130
20230613,124900,550462500,20300,20300,20300,20300,300
20230613,124800,544372500,20300,20300,20300,20300,0
20230613,124700,544372500,20300,20300,20300,20300,0
20230613,124600,544372500,20300,20350,20350,20300,526
20230613,124500,533683100,20350,20350,20350,20350,188
20230613,124400,529857300,20350,20350,20350,20350,0
20230613,124300,529857300,20350,20400,20400,20350,781
20230613,124200,513959900,20400,20400,20400,20400,21
20230613,124100,513531500,20400,20450,20450,20400,379
20230613,124000,505794500,20450,20500,20500,20450,459
20230613,123900,496399500,20450,20450,20450,20450,174
20230613,123800,492841200,20450,20450,20450,20450,0
20230613,123700,492841200,20450,20450,20450,20450,1
20230613,123600,492820750,20450,20450,20450,20450,2
20230613,123500,492779850,20400,20450,20450,20400,82
20230613,123400,491105500,20400,20400,20400,20400,0
20230613,123300,491105500,20400,20400,20400,20400,0
20230613,123200,491105500,20400,20400,20400,20400,1
20230613,123100,491085100,20450,20450,20450,20450,66
20230613,123000,489735400,20450,20450,20450,20450,0
20230613,122900,489735400,20450,20450,20450,20450,5
20230613,122800,489633150,20400,20400,20400,20400,0
20230613,122700,489633150,20400,20400,20400,20400,0
20230613,122600,489633150,20400,20400,20400,20400,0
20230613,122500,489633150,20400,20400,20400,20400,45
20230613,122400,488715150,20450,20450,20450,20450,1
20230613,122300,488694700,20450,20450,20450,20450,0
20230613,122200,488694700,20450,20450,20500,20450,103
20230613,122100,486583450,20450,20450,20450,20450,2
20230613,122000,486542550,20450,20500,20500,20450,267
20230613,121900,481073900,20500,20500,20500,20500,0
20230613,121800,481073900,20500,20500,20500,20500,3
20230613,121700,481012400,20450,20450,20450,20450,0
20230613,121600,481012400,20450,20450,20450,20450,0
20230613,121500,481012400,20450,20450,20450,20450,59
20230613,121400,479805850,20450,20450,20450,20450,50
20230613,121300,478783350,20450,20450,20500,20450,346
20230613,121200,471704900,20400,20400,20400,20400,52
20230613,121100,470644100,20450,20400,20450,20400,2
20230613,121000,470603250,20400,20400,20400,20400,0
20230613,120900,470603250,20400,20400,20400,20400,25
20230613,120800,470093250,20400,20400,20400,20400,0
20230613,120700,470093250,20400,20400,20400,20400,0
20230613,120600,470093250,20400,20400,20400,20400,0
20230613,120500,470093250,20400,20400,20400,20400,0
20230613,120400,470093250,20400,20400,20400,20400,0
20230613,120300,470093250,20400,20400,20400,20400,3
20230613,120200,470032050,20400,20400,20400,20400,0
20230613,120100,470032050,20400,20400,20400,20400,10
20230613,120000,469828050,20500,20500,20500,20450,48
20230613,115900,468845350,20450,20450,20450,20450,0
20230613,115800,468845350,20450,20450,20450,20450,1
20230613,115700,468824900,20450,20450,20450,20450,1
20230613,115600,468804450,20450,20450,20450,20450,13
20230613,115500,468538600,20450,20400,20450,20400,69
20230613,115400,467127600,20400,20400,20400,20400,200
20230613,115300,463047600,20400,20400,20400,20400,0
20230613,115200,463047600,20400,20400,20400,20400,2
20230613,115100,463006800,20400,20400,20400,20400,0
20230613,115000,463006800,20400,20400,20400,20400,0
20230613,114900,463006800,20400,20400,20400,20400,0
20230613,114800,463006800,20400,20400,20400,20400,0
20230613,114700,463006800,20400,20400,20400,20400,0
20230613,114600,463006800,20400,20400,20400,20400,0
20230613,114500,463006800,20400,20400,20400,20400,0
20230613,114400,463006800,20400,20400,20400,20400,18
20230613,114300,462639600,20500,20500,20500,20500,0
20230613,114200,462639600,20500,20450,20500,20450,83
20230613,114100,460938300,20450,20450,20450,20450,1
20230613,114000,460917850,20450,20450,20450,20450,42
20230613,113900,460058950,20450,20450,20450,20450,41
20230613,113800,459220500,20450,20450,20450,20450,1
20230613,113700,459200050,20450,20450,20450,20450,251
20230613,113600,454067100,20400,20400,20400,20400,0
20230613,113500,454067100,20400,20400,20400,20400,0
20230613,113400,454067100,20400,20400,20400,20350,378
20230613,113300,446359200,20400,20400,20400,20400,172
20230613,113200,442850400,20450,20450,20450,20450,0
20230613,113100,442850400,20450,20450,20450,20450,0
20230613,113000,442850400,20450,20450,20450,20450,3
20230613,112900,442789050,20450,20450,20450,20450,0
20230613,112800,442789050,20450,20450,20450,20450,3
20230613,112700,442727700,20400,20400,20400,20400,1
20230613,112600,442707300,20450,20450,20450,20450,49
20230613,112500,441705250,20500,20500,20500,20500,58
20230613,112400,440516250,20450,20450,20450,20450,0
20230613,112300,440516250,20450,20450,20450,20450,21
20230613,112200,440086800,20450,20450,20450,20450,0
20230613,112100,440086800,20450,20450,20450,20450,0
20230613,112000,440086800,20450,20450,20450,20450,0
20230613,111900,440086800,20450,20450,20450,20450,1
20230613,111800,440066350,20450,20450,20450,20450,0
20230613,111700,440066350,20450,20450,20450,20400,176
20230613,111600,436468750,20450,20450,20450,20450,0
20230613,111500,436468750,20450,20450,20450,20450,331
20230613,111400,429699800,20450,20450,20450,20450,101
20230613,111300,427634350,20450,20450,20450,20450,0
20230613,111200,427634350,20450,20450,20450,20450,77
20230613,111100,426059700,20450,20450,20450,20450,250
20230613,111000,420947200,20450,20450,20450,20450,0
20230613,110900,420947200,20450,20450,20450,20450,50
20230613,110800,419924700,20500,20500,20500,20500,5
20230613,110700,419822200,20500,20500,20500,20500,3
20230613,110600,419760700,20500,20500,20500,20500,3
20230613,110500,419699200,20500,20500,20500,20500,0
20230613,110400,419699200,20500,20500,20500,20500,0
20230613,110300,419699200,20500,20500,20500,20500,183
20230613,110200,415947700,20500,20500,20500,20500,5
20230613,110100,415845200,20500,20500,20500,20500,0
20230613,110000,415845200,20500,20500,20500,20500,1
20230613,105900,415824700,20500,20500,20500,20500,0
20230613,105800,415824700,20500,20500,20500,20500,0
20230613,105700,415824700,20500,20500,20500,20500,0
20230613,105600,415824700,20500,20500,20500,20500,28
20230613,105500,415250700,20500,20500,20550,20500,9
20230613,105400,415066050,20500,20500,20500,20500,0
20230613,105300,415066050,20500,20500,20500,20500,0
20230613,105200,415066050,20500,20500,20500,20500,320
20230613,105100,408506050,20500,20500,20500,20500,15
20230613,105000,408198550,20500,20500,20500,20500,10
20230613,104900,407993550,20450,20450,20450,20450,0
20230613,104800,407993550,20450,20450,20450,20450,3
20230613,104700,407932200,20450,20450,20450,20450,52
20230613,104600,406868800,20450,20450,20450,20450,2
20230613,104500,406827900,20450,20450,20450,20450,1
20230613,104400,406807450,20450,20450,20450,20450,15
20230613,104300,406500700,20450,20500,20500,20450,64
20230613,104200,405190900,20500,20500,20500,20500,1
20230613,104100,405170400,20500,20500,20500,20500,0
20230613,104000,405170400,20500,20500,20500,20500,20
20230613,103900,404760400,20450,20500,20500,20450,249
20230613,103800,399667650,20500,20500,20500,20500,2
20230613,103700,399626650,20500,20500,20500,20500,614
20230613,103600,387039650,20550,20550,20550,20550,0
20230613,103500,387039650,20550,20550,20550,20550,0
20230613,103400,387039650,20550,20550,20550,20550,334
20230613,103300,380175950,20500,20500,20500,20500,80
20230613,103200,378535950,20500,20500,20500,20500,25
20230613,103100,378023450,20550,20550,20550,20550,526
20230613,103000,367214150,20550,20550,20550,20550,1
20230613,102900,367193600,20550,20550,20550,20550,22
20230613,102800,366741500,20550,20500,20550,20500,414
20230613,102700,358249800,20600,20550,20600,20550,831
20230613,102600,341172000,20550,20500,20550,20500,418
20230613,102500,332597600,20550,20550,20550,20550,0
20230613,102400,332597600,20550,20550,20550,20550,0
20230613,102300,332597600,20550,20550,20550,20550,0
20230613,102200,332597600,20550,20550,20550,20550,3
20230613,102100,332535950,20550,20550,20550,20550,0
20230613,102000,332535950,20550,20500,20550,20500,102
20230613,101900,330440900,20500,20500,20550,20500,31
20230613,101800,329805350,20500,20500,20500,20500,0
20230613,101700,329805350,20500,20500,20500,20500,1
20230613,101600,329784850,20550,20550,20550,20550,23
20230613,101500,329312200,20550,20550,20550,20550,0
20230613,101400,329312200,20550,20600,20600,20550,13
20230613,101300,329045000,20600,20550,20600,20500,590
20230613,101200,316919850,20500,20500,20500,20500,141
20230613,101100,314029350,20500,20450,20500,20450,156
20230613,101000,310831450,20400,20400,20400,20400,0
20230613,100900,310831450,20400,20400,20400,20400,0
20230613,100800,310831450,20400,20450,20450,20400,57
20230613,100700,309668250,20450,20450,20450,20450,2
20230613,100600,309627350,20450,20500,20500,20450,106
20230613,100500,307455650,20500,20450,20500,20450,72
20230613,100400,305983150,20450,20450,20450,20450,3
20230613,100300,305921800,20500,20500,20500,20500,135
20230613,100200,303154300,20500,20500,20500,20500,90
20230613,100100,301309300,20500,20500,20500,20500,100
20230613,100000,299259300,20500,20500,20500,20500,344
20230613,095900,292207300,20500,20500,20500,20500,6
20230613,095800,292084300,20550,20500,20550,20500,83
20230613,095700,290381250,20500,20500,20600,20500,65
20230613,095600,289044500,20500,20600,20600,20500,116
20230613,095500,286656350,20600,20550,20600,20550,13
20230613,095400,286388600,20600,20550,20600,20550,34
20230613,095300,285689200,20500,20550,20550,20500,691
20230613,095200,271504900,20600,20550,20600,20550,61
20230613,095100,270251300,20550,20550,20600,20550,121
20230613,095000,267764700,20550,20550,20550,20550,31
20230613,094900,267127650,20550,20500,20550,20500,961
20230613,094800,247379150,20550,20550,20550,20550,5
20230613,094700,247276400,20550,20500,20550,20500,33
20230613,094600,246599250,20500,20450,20500,20450,400
20230613,094500,238399300,20450,20500,20500,20450,118
20230613,094400,235985950,20500,20500,20500,20500,0
20230613,094300,235985950,20500,20500,20500,20500,30
20230613,094200,235370950,20500,20500,20500,20400,556
20230613,094100,223975650,20500,20550,20550,20500,577
20230613,094000,212128300,20500,20450,20500,20450,254
20230613,093900,206922550,20500,20450,20500,20450,95
20230613,093800,204976050,20450,20450,20450,20450,332
20230613,093700,198186650,20450,20450,20450,20450,103
20230613,093600,196080300,20400,20450,20500,20400,22
20230613,093500,195630400,20500,20500,20500,20500,1
20230613,093400,195609900,20500,20550,20550,20500,1153
20230613,093300,171958350,20550,20500,20550,20500,73
20230613,093200,170461450,20500,20500,20550,20500,51
20230613,093100,169415900,20500,20400,20500,20400,1607
20230613,093000,136497850,20350,20350,20350,20350,0
20230613,092900,136497850,20350,20350,20400,20350,204
20230613,092800,132338600,20350,20350,20400,20350,97
20230613,092700,130361550,20350,20350,20350,20350,21
20230613,092600,129934200,20350,20400,20400,20350,17
20230613,092500,129587500,20350,20350,20350,20350,1
20230613,092400,129567150,20350,20450,20450,20350,58
20230613,092300,128385950,20450,20400,20500,20350,1364
20230613,092200,100524500,20350,20350,20350,20350,10
20230613,092100,100321000,20350,20350,20400,20350,114
20230613,092000,97997100,20350,20350,20350,20350,557
20230613,091900,86662150,20350,20350,20350,20350,2
20230613,091800,86621450,20350,20400,20400,20350,231
20230613,091700,81917450,20350,20350,20350,20350,150
20230613,091600,78864950,20350,20300,20350,20300,245
20230613,091500,73879750,20300,20300,20350,20300,156
20230613,091400,70711600,20300,20200,20300,20200,1534
20230613,091300,39643300,20200,20200,20200,20200,4
20230613,091200,39562500,20200,20200,20200,20200,21
20230613,091100,39138300,20200,20200,20200,20200,291
20230613,091000,33260100,20200,20200,20200,20200,26
20230613,090900,32734900,20200,20200,20200,20200,34
20230613,090800,32048100,20250,20250,20250,20200,10
20230613,090700,31845850,20200,20200,20200,20200,167
20230613,090600,28472450,20200,20200,20200,20200,265
20230613,090500,23119450,20200,20250,20250,20200,158
20230613,090400,19927800,20250,20200,20250,20200,3
20230613,090300,19867150,20200,20150,20200,20150,157
20230613,090200,16696100,20150,20200,20200,20150,730
20230613,090100,1954750,20200,20150,20200,20150,5
20230613,090000,1853800,20150,20150,20150,20150,92