KissMeData/397030/min/candle-20230615.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,185900,1428832800,24050,24050,24050,24050,2072
20230615,185800,1428832800,24050,24050,24050,24050,0
20230615,185700,1428832800,24050,24050,24050,24050,0
20230615,185600,1428832800,24050,24050,24050,24050,0
20230615,185500,1428832800,24050,24050,24050,24050,0
20230615,185400,1428832800,24050,24050,24050,24050,0
20230615,185300,1428832800,24050,24050,24050,24050,0
20230615,185200,1428832800,24050,24050,24050,24050,0
20230615,185100,1428832800,24050,24050,24050,24050,0
20230615,185000,1428832800,24050,24050,24050,24050,0
20230615,184900,1428832800,24050,24050,24050,24050,0
20230615,184800,1428832800,24050,24050,24050,24050,0
20230615,184700,1428832800,24050,24050,24050,24050,0
20230615,184600,1428832800,24050,24050,24050,24050,0
20230615,184500,1428832800,24050,24050,24050,24050,0
20230615,184400,1428832800,24050,24050,24050,24050,0
20230615,184300,1428832800,24050,24050,24050,24050,0
20230615,184200,1428832800,24050,24050,24050,24050,0
20230615,184100,1428832800,24050,24050,24050,24050,0
20230615,184000,1428832800,24050,24050,24050,24050,0
20230615,183900,1428832800,24050,24050,24050,24050,0
20230615,183800,1428832800,24050,24050,24050,24050,0
20230615,183700,1428832800,24050,24050,24050,24050,0
20230615,183600,1428832800,24050,24050,24050,24050,0
20230615,183500,1428832800,24050,24050,24050,24050,0
20230615,183400,1428832800,24050,24050,24050,24050,0
20230615,183300,1428832800,24050,24050,24050,24050,0
20230615,183200,1428832800,24050,24050,24050,24050,0
20230615,183100,1428832800,24050,24050,24050,24050,0
20230615,183000,1428832800,24050,24050,24050,24050,0
20230615,182900,1428832800,24050,24050,24050,24050,2072
20230615,182800,1428832800,24050,24050,24050,24050,0
20230615,182700,1428832800,24050,24050,24050,24050,0
20230615,182600,1428832800,24050,24050,24050,24050,0
20230615,182500,1428832800,24050,24050,24050,24050,0
20230615,182400,1428832800,24050,24050,24050,24050,0
20230615,182300,1428832800,24050,24050,24050,24050,0
20230615,182200,1428832800,24050,24050,24050,24050,0
20230615,182100,1428832800,24050,24050,24050,24050,0
20230615,182000,1428832800,24050,24050,24050,24050,0
20230615,181900,1428832800,24050,24050,24050,24050,0
20230615,181800,1428832800,24050,24050,24050,24050,0
20230615,181700,1428832800,24050,24050,24050,24050,0
20230615,181600,1428832800,24050,24050,24050,24050,0
20230615,181500,1428832800,24050,24050,24050,24050,0
20230615,181400,1428832800,24050,24050,24050,24050,0
20230615,181300,1428832800,24050,24050,24050,24050,0
20230615,181200,1428832800,24050,24050,24050,24050,0
20230615,181100,1428832800,24050,24050,24050,24050,0
20230615,181000,1428832800,24050,24050,24050,24050,0
20230615,180900,1428832800,24050,24050,24050,24050,0
20230615,180800,1428832800,24050,24050,24050,24050,0
20230615,180700,1428832800,24050,24050,24050,24050,0
20230615,180600,1428832800,24050,24050,24050,24050,0
20230615,180500,1428832800,24050,24050,24050,24050,0
20230615,180400,1428832800,24050,24050,24050,24050,0
20230615,180300,1428832800,24050,24050,24050,24050,0
20230615,180200,1428832800,24050,24050,24050,24050,0
20230615,180100,1428832800,24050,24050,24050,24050,0
20230615,180000,1428832800,24050,24050,24050,24050,0
20230615,175900,1428832800,24050,24050,24050,24050,2072
20230615,175800,1428832800,24050,24050,24050,24050,0
20230615,175700,1428832800,24050,24050,24050,24050,0
20230615,175600,1428832800,24050,24050,24050,24050,0
20230615,175500,1428832800,24050,24050,24050,24050,0
20230615,175400,1428832800,24050,24050,24050,24050,0
20230615,175300,1428832800,24050,24050,24050,24050,0
20230615,175200,1428832800,24050,24050,24050,24050,0
20230615,175100,1428832800,24050,24050,24050,24050,0
20230615,175000,1428832800,24050,24050,24050,24050,0
20230615,174900,1428832800,24050,24050,24050,24050,0
20230615,174800,1428832800,24050,24050,24050,24050,0
20230615,174700,1428832800,24050,24050,24050,24050,0
20230615,174600,1428832800,24050,24050,24050,24050,0
20230615,174500,1428832800,24050,24050,24050,24050,0
20230615,174400,1428832800,24050,24050,24050,24050,0
20230615,174300,1428832800,24050,24050,24050,24050,0
20230615,174200,1428832800,24050,24050,24050,24050,0
20230615,174100,1428832800,24050,24050,24050,24050,0
20230615,174000,1428832800,24050,24050,24050,24050,0
20230615,173900,1428832800,24050,24050,24050,24050,0
20230615,173800,1428832800,24050,24050,24050,24050,0
20230615,173700,1428832800,24050,24050,24050,24050,0
20230615,173600,1428832800,24050,24050,24050,24050,0
20230615,173500,1428832800,24050,24050,24050,24050,0
20230615,173400,1428832800,24050,24050,24050,24050,0
20230615,173300,1428832800,24050,24050,24050,24050,0
20230615,173200,1428832800,24050,24050,24050,24050,0
20230615,173100,1428832800,24050,24050,24050,24050,0
20230615,173000,1428832800,24050,24050,24050,24050,0
20230615,172900,1428832800,24050,24050,24050,24050,2072
20230615,172800,1428832800,24050,24050,24050,24050,0
20230615,172700,1428832800,24050,24050,24050,24050,0
20230615,172600,1428832800,24050,24050,24050,24050,0
20230615,172500,1428832800,24050,24050,24050,24050,0
20230615,172400,1428832800,24050,24050,24050,24050,0
20230615,172300,1428832800,24050,24050,24050,24050,0
20230615,172200,1428832800,24050,24050,24050,24050,0
20230615,172100,1428832800,24050,24050,24050,24050,0
20230615,172000,1428832800,24050,24050,24050,24050,0
20230615,171900,1428832800,24050,24050,24050,24050,0
20230615,171800,1428832800,24050,24050,24050,24050,0
20230615,171700,1428832800,24050,24050,24050,24050,0
20230615,171600,1428832800,24050,24050,24050,24050,0
20230615,171500,1428832800,24050,24050,24050,24050,0
20230615,171400,1428832800,24050,24050,24050,24050,0
20230615,171300,1428832800,24050,24050,24050,24050,0
20230615,171200,1428832800,24050,24050,24050,24050,0
20230615,171100,1428832800,24050,24050,24050,24050,0
20230615,171000,1428832800,24050,24050,24050,24050,0
20230615,170900,1428832800,24050,24050,24050,24050,0
20230615,170800,1428832800,24050,24050,24050,24050,0
20230615,170700,1428832800,24050,24050,24050,24050,0
20230615,170600,1428832800,24050,24050,24050,24050,0
20230615,170500,1428832800,24050,24050,24050,24050,0
20230615,170400,1428832800,24050,24050,24050,24050,0
20230615,170300,1428832800,24050,24050,24050,24050,0
20230615,170200,1428832800,24050,24050,24050,24050,0
20230615,170100,1428832800,24050,24050,24050,24050,0
20230615,170000,1428832800,24050,24050,24050,24050,0
20230615,165900,1428832800,24050,24050,24050,24050,2072
20230615,165800,1428832800,24050,24050,24050,24050,0
20230615,165700,1428832800,24050,24050,24050,24050,0
20230615,165600,1428832800,24050,24050,24050,24050,0
20230615,165500,1428832800,24050,24050,24050,24050,0
20230615,165400,1428832800,24050,24050,24050,24050,0
20230615,165300,1428832800,24050,24050,24050,24050,0
20230615,165200,1428832800,24050,24050,24050,24050,0
20230615,165100,1428832800,24050,24050,24050,24050,0
20230615,165000,1428832800,24050,24050,24050,24050,0
20230615,164900,1428832800,24050,24050,24050,24050,0
20230615,164800,1428832800,24050,24050,24050,24050,0
20230615,164700,1428832800,24050,24050,24050,24050,0
20230615,164600,1428832800,24050,24050,24050,24050,0
20230615,164500,1428832800,24050,24050,24050,24050,0
20230615,164400,1428832800,24050,24050,24050,24050,0
20230615,164300,1428832800,24050,24050,24050,24050,0
20230615,164200,1428832800,24050,24050,24050,24050,0
20230615,164100,1428832800,24050,24050,24050,24050,0
20230615,164000,1428832800,24050,24050,24050,24050,0
20230615,163900,1428832800,24050,24050,24050,24050,0
20230615,163800,1428832800,24050,24050,24050,24050,0
20230615,163700,1428832800,24050,24050,24050,24050,0
20230615,163600,1428832800,24050,24050,24050,24050,0
20230615,163500,1428832800,24050,24050,24050,24050,0
20230615,163400,1428832800,24050,24050,24050,24050,0
20230615,163300,1428832800,24050,24050,24050,24050,0
20230615,163200,1428832800,24050,24050,24050,24050,0
20230615,163100,1428832800,24050,24050,24050,24050,0
20230615,163000,1428832800,24050,24050,24050,24050,0
20230615,162900,1428832800,24050,24050,24050,24050,2072
20230615,162800,1428832800,24050,24050,24050,24050,0
20230615,162700,1428832800,24050,24050,24050,24050,0
20230615,162600,1428832800,24050,24050,24050,24050,0
20230615,162500,1428832800,24050,24050,24050,24050,0
20230615,162400,1428832800,24050,24050,24050,24050,0
20230615,162300,1428832800,24050,24050,24050,24050,0
20230615,162200,1428832800,24050,24050,24050,24050,0
20230615,162100,1428832800,24050,24050,24050,24050,0
20230615,162000,1428832800,24050,24050,24050,24050,0
20230615,161900,1428832800,24050,24050,24050,24050,0
20230615,161800,1428832800,24050,24050,24050,24050,0
20230615,161700,1428832800,24050,24050,24050,24050,0
20230615,161600,1428832800,24050,24050,24050,24050,0
20230615,161500,1428832800,24050,24050,24050,24050,0
20230615,161400,1428832800,24050,24050,24050,24050,0
20230615,161300,1428832800,24050,24050,24050,24050,0
20230615,161200,1428832800,24050,24050,24050,24050,0
20230615,161100,1428832800,24050,24050,24050,24050,0
20230615,161000,1428832800,24050,24050,24050,24050,0
20230615,160900,1428832800,24050,24050,24050,24050,0
20230615,160800,1428832800,24050,24050,24050,24050,0
20230615,160700,1428832800,24050,24050,24050,24050,0
20230615,160600,1428832800,24050,24050,24050,24050,0
20230615,160500,1428832800,24050,24050,24050,24050,0
20230615,160400,1428832800,24050,24050,24050,24050,0
20230615,160300,1428832800,24050,24050,24050,24050,0
20230615,160200,1428832800,24050,24050,24050,24050,0
20230615,160100,1428832800,24050,24050,24050,24050,0
20230615,160000,1428832800,24050,24050,24050,24050,0
20230615,155900,1428832800,24050,24050,24050,24050,2072
20230615,155800,1428832800,24050,24050,24050,24050,0
20230615,155700,1428832800,24050,24050,24050,24050,0
20230615,155600,1428832800,24050,24050,24050,24050,0
20230615,155500,1428832800,24050,24050,24050,24050,0
20230615,155400,1428832800,24050,24050,24050,24050,0
20230615,155300,1428832800,24050,24050,24050,24050,0
20230615,155200,1428832800,24050,24050,24050,24050,0
20230615,155100,1428832800,24050,24050,24050,24050,0
20230615,155000,1428832800,24050,24050,24050,24050,0
20230615,154900,1428832800,24050,24050,24050,24050,0
20230615,154800,1428832800,24050,24050,24050,24050,0
20230615,154700,1428832800,24050,24050,24050,24050,0
20230615,154600,1428832800,24050,24050,24050,24050,0
20230615,154500,1428832800,24050,24050,24050,24050,0
20230615,154400,1428832800,24050,24050,24050,24050,0
20230615,154300,1428832800,24050,24050,24050,24050,0
20230615,154200,1428832800,24050,24050,24050,24050,0
20230615,154100,1428832800,24050,24050,24050,24050,0
20230615,154000,1428832800,24050,24050,24050,24050,0
20230615,153900,1428832800,24050,24050,24050,24050,0
20230615,153800,1428832800,24050,24050,24050,24050,0
20230615,153700,1428832800,24050,24050,24050,24050,0
20230615,153600,1428832800,24050,24050,24050,24050,0
20230615,153500,1428832800,24050,24050,24050,24050,0
20230615,153400,1428832800,24050,24050,24050,24050,0
20230615,153300,1428832800,24050,24050,24050,24050,0
20230615,153200,1428832800,24050,24050,24050,24050,0
20230615,153100,1428832800,24050,24050,24050,24050,0
20230615,153000,1428832800,24050,24050,24050,24050,2072
20230615,152900,1379001200,24100,24100,24100,24100,0
20230615,152800,1379001200,24100,24100,24100,24100,0
20230615,152700,1379001200,24100,24100,24100,24100,0
20230615,152600,1379001200,24100,24100,24100,24100,0
20230615,152500,1379001200,24100,24100,24100,24100,0
20230615,152400,1379001200,24100,24100,24100,24100,0
20230615,152300,1379001200,24100,24100,24100,24100,0
20230615,152200,1379001200,24100,24100,24100,24100,0
20230615,152100,1379001200,24100,24100,24100,24100,0
20230615,152000,1379001200,24100,24100,24100,24100,0
20230615,151900,1379001200,24100,24150,24150,24100,652
20230615,151800,1363265500,24250,24150,24250,24100,487
20230615,151700,1351501100,24150,24150,24150,24050,460
20230615,151600,1340429850,24150,24100,24200,24100,795
20230615,151500,1321266100,24100,24200,24200,24100,1228
20230615,151400,1291661250,24250,24200,24250,24200,71
20230615,151300,1289943000,24250,24200,24250,24200,12
20230615,151200,1289652100,24200,24250,24250,24200,157
20230615,151100,1285852250,24200,24200,24250,24200,105
20230615,151000,1283310800,24200,24200,24200,24200,0
20230615,150900,1283310800,24200,24200,24200,24200,32
20230615,150800,1282536400,24250,24250,24250,24250,10
20230615,150700,1282293900,24250,24250,24250,24250,0
20230615,150600,1282293900,24250,24200,24300,24200,405
20230615,150500,1272463050,24250,24200,24250,24200,300
20230615,150400,1265198050,24300,24300,24300,24300,0
20230615,150300,1265198050,24300,24300,24300,24300,0
20230615,150200,1265198050,24300,24300,24300,24250,172
20230615,150100,1261020050,24250,24200,24250,24200,279
20230615,150000,1254268200,24150,24150,24150,24150,76
20230615,145900,1252432800,24150,24200,24200,24150,3
20230615,145800,1252360250,24200,24200,24200,24150,37
20230615,145700,1251466450,24200,24200,24200,24200,0
20230615,145600,1251466450,24200,24200,24200,24200,14
20230615,145500,1251127650,24200,24200,24200,24200,2
20230615,145400,1251079250,24300,24300,24300,24200,13
20230615,145300,1250763450,24300,24200,24300,24200,35
20230615,145200,1249916250,24250,24250,24250,24250,15
20230615,145100,1249552500,24200,24200,24200,24150,212
20230615,145000,1244423700,24150,24150,24150,24150,0
20230615,144900,1244423700,24150,24150,24150,24150,32
20230615,144800,1243650900,24150,24150,24150,24150,24
20230615,144700,1243071300,24150,24100,24200,24100,221
20230615,144600,1237744500,24150,24150,24150,24150,37
20230615,144500,1236850950,24150,24150,24150,24150,0
20230615,144400,1236850950,24150,24150,24150,24150,32
20230615,144300,1236078150,24200,24200,24200,24200,0
20230615,144200,1236078150,24200,24200,24200,24200,1
20230615,144100,1236053950,24250,24250,24250,24250,2
20230615,144000,1236005450,24250,24250,24250,24200,81
20230615,143900,1234042800,24250,24250,24250,24250,2
20230615,143800,1233994300,24150,24100,24150,24100,43
20230615,143700,1232956400,24200,24200,24200,24200,2
20230615,143600,1232908000,24150,24150,24150,24150,169
20230615,143500,1228826650,24150,24150,24200,24150,142
20230615,143400,1225397300,24200,24200,24200,24200,0
20230615,143300,1225397300,24200,24200,24200,24150,995
20230615,143200,1201364500,24250,24250,24250,24250,11
20230615,143100,1201097750,24250,24250,24250,24200,74
20230615,143000,1199304850,24250,24250,24250,24250,1
20230615,142900,1199280600,24200,24200,24200,24200,491
20230615,142800,1187398400,24200,24200,24200,24200,25
20230615,142700,1186793400,24150,24250,24250,24150,25
20230615,142600,1186189550,24200,24200,24200,24200,13
20230615,142500,1185874950,24200,24250,24250,24200,21
20230615,142400,1185366650,24200,24200,24200,24200,32
20230615,142300,1184592250,24250,24250,24250,24250,2
20230615,142200,1184543750,24250,24250,24250,24250,3
20230615,142100,1184471000,24350,24350,24350,24350,0
20230615,142000,1184471000,24350,24250,24350,24200,63
20230615,141900,1182946200,24200,24200,24200,24200,0
20230615,141800,1182946200,24200,24200,24200,24200,55
20230615,141700,1181615200,24250,24250,24250,24250,1
20230615,141600,1181590950,24200,24200,24200,24200,47
20230615,141500,1180453550,24200,24200,24200,24200,97
20230615,141400,1178106150,24300,24300,24300,24300,0
20230615,141300,1178106150,24300,24300,24300,24300,9
20230615,141200,1177887450,24350,24250,24350,24250,145
20230615,141100,1174361350,24300,24300,24300,24300,1
20230615,141000,1174337050,24300,24250,24300,24250,3
20230615,140900,1174264250,24300,24250,24300,24250,11
20230615,140800,1173997450,24250,24250,24250,24250,2
20230615,140700,1173948950,24150,24150,24150,24150,50
20230615,140600,1172741450,24150,24150,24150,24150,50
20230615,140500,1171533950,24150,24200,24200,24150,64
20230615,140400,1169988250,24200,24150,24200,24150,76
20230615,140300,1168152250,24250,24250,24250,24250,0
20230615,140200,1168152250,24250,24250,24250,24250,0
20230615,140100,1168152250,24250,24250,24250,24250,2
20230615,140000,1168103750,24150,24200,24200,24150,200
20230615,135900,1163273700,24350,24350,24350,24350,0
20230615,135800,1163273700,24350,24350,24350,24350,0
20230615,135700,1163273700,24350,24350,24350,24350,36
20230615,135600,1162397100,24150,24150,24150,24150,63
20230615,135500,1160875650,24200,24200,24200,24200,1
20230615,135400,1160851450,24150,24150,24150,24150,32
20230615,135300,1160078650,24150,24150,24150,24150,33
20230615,135200,1159281700,24150,24150,24150,24150,63
20230615,135100,1157760250,24200,24200,24200,24200,0
20230615,135000,1157760250,24200,24200,24200,24200,1
20230615,134900,1157736050,24150,24250,24250,24150,34
20230615,134800,1156914800,24200,24200,24200,24200,9
20230615,134700,1156697000,24200,24200,24250,24150,53
20230615,134600,1155416550,24200,24200,24200,24200,4
20230615,134500,1155319750,24200,24200,24200,24150,34
20230615,134400,1154498550,24150,24150,24150,24150,32
20230615,134300,1153725750,24200,24200,24200,24200,6
20230615,134200,1153580550,24200,24150,24200,24150,34
20230615,134100,1152759350,24150,24150,24150,24150,300
20230615,134000,1145514350,24200,24200,24200,24200,386
20230615,133900,1136173150,24200,24200,24200,24200,0
20230615,133800,1136173150,24200,24200,24200,24200,32
20230615,133700,1135398750,24400,24400,24400,24400,0
20230615,133600,1135398750,24400,24400,24400,24400,0
20230615,133500,1135398750,24400,24400,24400,24400,0
20230615,133400,1135398750,24400,24350,24400,24350,12
20230615,133300,1135106450,24200,24150,24200,24150,180
20230615,133200,1130757900,24150,24150,24150,24150,11
20230615,133100,1130492250,24150,24150,24150,24150,21
20230615,133000,1129985100,24150,24150,24150,24150,0
20230615,132900,1129985100,24150,24250,24250,24150,103
20230615,132800,1127494950,24250,24250,24250,24250,2
20230615,132700,1127446450,24400,24400,24400,24400,1
20230615,132600,1127422050,24350,24250,24500,24200,487
20230615,132500,1115559050,24250,24150,24250,24150,30
20230615,132400,1114834450,24150,24150,24150,24150,2
20230615,132300,1114786150,24100,24100,24150,24100,134
20230615,132200,1111556700,24150,24150,24150,24150,0
20230615,132100,1111556700,24150,24200,24200,24150,1287
20230615,132000,1080469750,24200,24150,24200,24150,64
20230615,131900,1078922550,24150,24150,24150,24150,129
20230615,131800,1075807200,24150,24150,24150,24150,102
20230615,131700,1073343900,24150,24150,24150,24150,5
20230615,131600,1073223150,24200,24200,24200,24200,3
20230615,131500,1073150550,24150,24150,24150,24150,100
20230615,131400,1070735550,24200,24250,24250,24200,33
20230615,131300,1069936900,24200,24200,24200,24200,32
20230615,131200,1069162500,24250,24250,24250,24250,21
20230615,131100,1068653250,24250,24200,24250,24150,61
20230615,131000,1067178600,24200,24200,24200,24200,3
20230615,130900,1067106000,24200,24200,24200,24200,1
20230615,130800,1067081800,24250,24250,24250,24250,11
20230615,130700,1066815050,24300,24300,24300,24300,0
20230615,130600,1066815050,24300,24200,24350,24200,56
20230615,130500,1065452400,24150,24200,24200,24150,34
20230615,130400,1064631200,24200,24200,24200,24150,62
20230615,130300,1063133350,24200,24200,24200,24150,66
20230615,130200,1061537750,24200,24250,24250,24200,127
20230615,130100,1058461000,24300,24300,24300,24300,4
20230615,130000,1058363800,24300,24300,24300,24250,38
20230615,125900,1057442200,24300,24250,24300,24250,8
20230615,125800,1057248150,24250,24250,24250,24250,200
20230615,125700,1052398150,24300,24300,24300,24300,4
20230615,125600,1052300950,24250,24250,24250,24250,32
20230615,125500,1051524950,24300,24300,24300,24300,20
20230615,125400,1051038950,24300,24300,24300,24300,2
20230615,125300,1050990350,24300,24300,24300,24300,1
20230615,125200,1050966050,24300,24350,24400,24300,519
20230615,125100,1038352600,24350,24250,24350,24250,48
20230615,125000,1037187750,24300,24300,24300,24300,20
20230615,124900,1036701750,24300,24250,24300,24200,139
20230615,124800,1033332100,24250,24250,24250,24250,1
20230615,124700,1033307850,24200,24200,24200,24200,32
20230615,124600,1032533450,24250,24250,24250,24250,2
20230615,124500,1032484950,24200,24200,24200,24200,32
20230615,124400,1031710550,24200,24200,24200,24200,0
20230615,124300,1031710550,24200,24250,24250,24200,308
20230615,124200,1024247650,24250,24250,24250,24250,132
20230615,124100,1021046650,24250,24250,24250,24250,70
20230615,124000,1019349150,24200,24200,24200,24200,32
20230615,123900,1018574750,24250,24250,24250,24250,8
20230615,123800,1018380750,24250,24250,24250,24250,31
20230615,123700,1017629000,24250,24250,24250,24250,0
20230615,123600,1017629000,24250,24250,24250,24250,21
20230615,123500,1017119750,24250,24250,24250,24250,24
20230615,123400,1016537750,24250,24200,24250,24200,26
20230615,123300,1015908500,24200,24200,24200,24200,1
20230615,123200,1015884300,24150,24150,24150,24150,62
20230615,123100,1014387000,24200,24200,24200,24200,6
20230615,123000,1014241800,24250,24250,24250,24250,1
20230615,122900,1014217550,24200,24200,24200,24200,32
20230615,122800,1013443150,24250,24200,24250,24200,11
20230615,122700,1013176900,24200,24200,24300,24200,69
20230615,122600,1011507000,24150,24150,24150,24150,0
20230615,122500,1011507000,24150,24100,24150,24100,34
20230615,122400,1010687500,24150,24150,24150,24150,19
20230615,122300,1010228650,24100,24100,24100,24100,32
20230615,122200,1009457450,24150,24150,24150,24150,11
20230615,122100,1009191800,24100,24150,24200,24100,67
20230615,122000,1007574350,24150,24050,24150,24050,27
20230615,121900,1006924900,24100,24200,24200,24100,197
20230615,121800,1002157600,24200,24200,24200,24200,32
20230615,121700,1001383200,24250,24250,24250,24200,25
20230615,121600,1000777950,24250,24250,24250,24250,3
20230615,121500,1000705200,24300,24300,24300,24250,6
20230615,121400,1000559450,24250,24250,24250,24250,10
20230615,121300,1000316950,24250,24250,24250,24250,30
20230615,121200,999589450,24200,24200,24200,24200,62
20230615,121100,998089050,24250,24200,24250,24200,33
20230615,121000,997290400,24250,24250,24250,24250,0
20230615,120900,997290400,24250,24250,24250,24250,1
20230615,120800,997266150,24200,24300,24300,24200,12
20230615,120700,996975550,24350,24350,24350,24350,0
20230615,120600,996975550,24350,24200,24350,24200,801
20230615,120500,977575550,24100,24050,24100,24050,33
20230615,120400,976781850,24000,24000,24000,24000,41
20230615,120300,975797850,24050,24050,24050,24050,32
20230615,120200,975028250,24100,24100,24100,24100,415
20230615,120100,965026750,24050,24100,24100,24050,69
20230615,120000,963367000,24100,24050,24100,24050,151
20230615,115900,959731100,24100,24100,24100,24100,2
20230615,115800,959682900,24100,24150,24150,24000,5011
20230615,115700,839292450,24200,24200,24200,24200,13
20230615,115600,838977850,24250,24200,24250,24200,103
20230615,115500,836485200,24200,24250,24250,24200,60
20230615,115400,835032950,24200,24200,24200,24200,19
20230615,115300,834573150,24200,24200,24200,24200,75
20230615,115200,832758150,24150,24200,24200,24150,33
20230615,115100,831961150,24200,24200,24200,24200,1
20230615,115000,831936950,24150,24200,24200,24150,39
20230615,114900,830995000,24200,24150,24200,24150,64
20230615,114800,829449350,24200,24200,24200,24200,0
20230615,114700,829449350,24200,24150,24200,24150,33
20230615,114600,828652350,24150,24150,24150,24150,50
20230615,114500,827444850,24150,24150,24150,24150,32
20230615,114400,826672050,24200,24200,24200,24200,2
20230615,114300,826623650,24300,24300,24300,24300,1
20230615,114200,826599350,24200,24200,24200,24200,0
20230615,114100,826599350,24200,24250,24250,24200,85
20230615,114000,824542250,24250,24200,24250,24200,89
20230615,113900,822388300,24250,24200,24250,24200,32
20230615,113800,821613850,24200,24200,24200,24200,1
20230615,113700,821589650,24250,24250,24250,24250,1
20230615,113600,821565400,24100,24100,24100,24100,0
20230615,113500,821565400,24100,24300,24300,24100,400
20230615,113400,811893950,24150,24150,24150,24150,54
20230615,113300,810589850,24200,24200,24500,24200,210
20230615,113200,805488550,24150,24200,24200,24150,36
20230615,113100,804618950,24200,24150,24200,24150,102
20230615,113000,802155550,24150,24200,24200,24150,38
20230615,112900,801237550,24200,24150,24200,24150,34
20230615,112800,800416350,24200,24200,24200,24200,1
20230615,112700,800392150,24150,24200,24200,24150,63
20230615,112600,798869150,24200,24150,24200,24150,33
20230615,112500,798072150,24100,24150,24150,24100,209
20230615,112400,793034250,24150,24150,24150,24150,20
20230615,112300,792551250,24150,24150,24150,24100,112
20230615,112200,789851450,24200,24100,24200,24100,72
20230615,112100,788115550,24100,24100,24100,24100,32
20230615,112000,787344350,24150,24150,24150,24100,79
20230615,111900,785438950,24100,24150,24150,24100,1800
20230615,111800,742018750,24150,24200,24200,24150,49
20230615,111700,740834550,24200,24200,24200,24200,167
20230615,111600,736793150,24200,24200,24200,24200,32
20230615,111500,736018750,24200,24200,24200,24200,0
20230615,111400,736018750,24200,24250,24250,24200,267
20230615,111300,729557300,24200,24200,24200,24200,77
20230615,111200,727693900,24200,24200,24200,24200,181
20230615,111100,723313700,24250,24200,24250,24200,30
20230615,111000,722587650,24150,24200,24200,24150,47
20230615,110900,721451850,24200,24150,24200,24150,253
20230615,110800,715333350,24200,24200,24200,24200,1
20230615,110700,715309150,24200,24200,24200,24200,2
20230615,110600,715260750,24250,24200,24250,24200,67
20230615,110500,713639300,24250,24200,24250,24150,116
20230615,110400,710833600,24250,24200,24250,24200,33
20230615,110300,710034950,24150,24150,24150,24150,344
20230615,110200,701727350,24150,24200,24250,24150,212
20230615,110100,696604000,24200,24250,24250,24200,133
20230615,110000,693380400,24250,24250,24250,24250,0
20230615,105900,693380400,24250,24200,24250,24200,258
20230615,105800,687131400,24200,24200,24200,24200,530
20230615,105700,674305400,24250,24250,24300,24200,148
20230615,105600,670719900,24300,24300,24300,24300,1
20230615,105500,670695600,24300,24300,24300,24300,50
20230615,105400,669480600,24250,24350,24350,24250,175
20230615,105300,665236750,24350,24300,24350,24300,32
20230615,105200,664459100,24300,24300,24300,24300,2
20230615,105100,664410500,24350,24300,24350,24300,131
20230615,105000,661224700,24300,24350,24350,24300,422
20230615,104900,650970050,24250,24300,24300,24250,1196
20230615,104800,621938550,24300,24300,24350,24300,163
20230615,104700,617976250,24300,24300,24300,24250,22
20230615,104600,617442550,24350,24250,24350,24250,302
20230615,104500,610118900,24250,24350,24350,24250,1209
20230615,104400,580747700,24350,24400,24400,24350,315
20230615,104300,573077250,24350,24350,24350,24350,578
20230615,104200,559002950,24350,24400,24400,24350,125
20230615,104100,555958200,24350,24350,24350,24350,32
20230615,104000,555179000,24450,24450,24450,24450,0
20230615,103900,555179000,24450,24450,24450,24450,1
20230615,103800,555154550,24350,24350,24350,24350,0
20230615,103700,555154550,24350,24400,24400,24350,140
20230615,103600,551740250,24450,24450,24450,24450,32
20230615,103500,550957850,24500,24450,24500,24450,55
20230615,103400,549611900,24450,24450,24450,24450,37
20230615,103300,548707250,24450,24400,24450,24400,11
20230615,103200,548438800,24450,24450,24450,24450,10
20230615,103100,548194300,24450,24450,24450,24450,21
20230615,103000,547680850,24400,24400,24400,24400,127
20230615,102900,544582050,24350,24350,24350,24350,32
20230615,102800,543802850,24400,24350,24400,24350,4
20230615,102700,543705400,24350,24350,24350,24350,113
20230615,102600,540953850,24400,24400,24400,24400,30
20230615,102500,540221850,24400,24350,24400,24350,60
20230615,102400,538760800,24400,24350,24400,24350,132
20230615,102300,535541600,24300,24300,24300,24300,0
20230615,102200,535541600,24300,24350,24350,24300,813
20230615,102100,515760450,24350,24400,24400,24350,151
20230615,102000,512082600,24400,24400,24400,24400,220
20230615,101900,506714600,24400,24400,24400,24400,32
20230615,101800,505933800,24450,24400,24450,24400,148
20230615,101700,502316850,24350,24500,24500,24350,1031
20230615,101600,477113150,24600,24550,24650,24500,1560
20230615,101500,438864800,24650,24650,24650,24600,298
20230615,101400,431519150,24550,24600,24600,24550,519
20230615,101300,418776600,24650,24650,24650,24650,111
20230615,101200,416040450,24650,24600,24650,24600,33
20230615,101100,415228600,24650,24650,24650,24650,6
20230615,101000,415080700,24650,24600,24650,24600,313
20230615,100900,407380800,24600,24600,24600,24600,30
20230615,100800,406642800,24550,24600,24700,24550,1469
20230615,100700,370462300,24650,24600,24650,24600,116
20230615,100600,367608250,24650,24650,24650,24650,73
20230615,100500,365808800,24650,24600,24650,24600,136
20230615,100400,362461600,24600,24600,24600,24600,41
20230615,100300,361453000,24600,24650,24650,24600,1028
20230615,100200,336152750,24700,24700,24700,24700,24
20230615,100100,335559950,24700,24650,24700,24650,328
20230615,100000,327462450,24700,24700,24750,24700,53
20230615,095900,326153300,24750,24800,24800,24750,109
20230615,095800,323454500,24850,24700,24850,24700,53
20230615,095700,322143150,24750,24750,24750,24750,1
20230615,095600,322118400,24700,24700,24700,24700,32
20230615,095500,321328000,24700,24750,24850,24600,911
20230615,095400,298819200,24800,24800,24800,24800,274
20230615,095300,292024000,24800,24950,24950,24800,2375
20230615,095200,232957250,24950,24950,24950,24950,120
20230615,095100,229963250,24950,24950,24950,24950,3
20230615,095000,229888400,24950,25000,25000,24950,71
20230615,094900,228116450,25000,24950,25000,24900,357
20230615,094800,219209300,24950,24950,24950,24950,54
20230615,094700,217862000,25000,25000,25000,25000,0
20230615,094600,217862000,25000,25000,25000,25000,221
20230615,094500,212337000,25050,25050,25050,25050,0
20230615,094400,212337000,25050,25050,25050,25050,0
20230615,094300,212337000,25050,25150,25150,25050,556
20230615,094200,198386300,25250,25250,25250,25250,0
20230615,094100,198386300,25250,25250,25250,25250,0
20230615,094000,198386300,25250,25200,25250,25150,200
20230615,093900,193349100,25200,25250,25250,25200,64
20230615,093800,191736250,25250,25250,25250,25250,1
20230615,093700,191711000,25350,25400,25400,25200,161
20230615,093600,187651900,25250,25400,25400,25250,528
20230615,093500,174285550,25400,25450,25450,25350,145
20230615,093400,170605200,25450,25400,25450,25400,430
20230615,093300,159665200,25400,25400,25400,25400,188
20230615,093200,154890000,25400,25400,25400,25400,69
20230615,093100,153137400,25400,25350,25400,25350,149
20230615,093000,149354400,25300,25250,25300,25250,881
20230615,092900,127072600,25300,25250,25300,25250,557
20230615,092800,113007350,25250,25250,25250,25250,64
20230615,092700,111391350,25200,25200,25200,25200,190
20230615,092600,106603350,25200,25250,25250,25200,433
20230615,092500,95680100,25300,25250,25300,25250,126
20230615,092400,92497100,25250,25250,25250,25250,15
20230615,092300,92118350,25200,25200,25250,25200,743
20230615,092200,73384750,25100,25050,25100,25050,165
20230615,092100,69243300,25050,25050,25050,25050,97
20230615,092000,66813450,25100,25050,25100,25050,3
20230615,091900,66738200,25050,25050,25050,25050,32
20230615,091800,65936600,25050,25050,25050,25050,29
20230615,091700,65210150,25000,25050,25050,25000,114
20230615,091600,62360100,25050,25000,25050,25000,122
20230615,091500,59310000,25050,25050,25050,25050,0
20230615,091400,59310000,25050,25050,25100,25050,153
20230615,091300,55477300,25100,25100,25100,25100,37
20230615,091200,54548600,25100,25100,25100,24950,6
20230615,091100,54398300,24900,24900,24900,24900,0
20230615,091000,54398300,24900,24900,24900,24900,1
20230615,090900,54373400,25000,25000,25000,25000,15
20230615,090800,53998400,25000,25000,25000,25000,1
20230615,090700,53973400,24800,24800,24800,24800,0
20230615,090600,53973400,24800,25050,25150,24800,458
20230615,090500,42505150,25000,25000,25000,25000,2
20230615,090400,42455150,24950,25000,25000,24950,205
20230615,090300,37333900,25050,24900,25050,24900,36
20230615,090200,36434150,24900,24900,24900,24900,7
20230615,090100,36259850,24950,25050,25050,24800,1308
20230615,090000,3603600,25200,25200,25200,25200,143