KissMeData/002240/min/candle-20230623.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230623,195800,457589420,19130,19130,19130,19130,901
20230623,195700,457589420,19130,19130,19130,19130,0
20230623,195600,457589420,19130,19130,19130,19130,0
20230623,195500,457589420,19130,19130,19130,19130,0
20230623,195400,457589420,19130,19130,19130,19130,0
20230623,195300,457589420,19130,19130,19130,19130,0
20230623,195200,457589420,19130,19130,19130,19130,0
20230623,195100,457589420,19130,19130,19130,19130,0
20230623,195000,457589420,19130,19130,19130,19130,0
20230623,194900,457589420,19130,19130,19130,19130,0
20230623,194800,457589420,19130,19130,19130,19130,0
20230623,194700,457589420,19130,19130,19130,19130,0
20230623,194600,457589420,19130,19130,19130,19130,0
20230623,194500,457589420,19130,19130,19130,19130,0
20230623,194400,457589420,19130,19130,19130,19130,0
20230623,194300,457589420,19130,19130,19130,19130,0
20230623,194200,457589420,19130,19130,19130,19130,0
20230623,194100,457589420,19130,19130,19130,19130,0
20230623,194000,457589420,19130,19130,19130,19130,0
20230623,193900,457589420,19130,19130,19130,19130,0
20230623,193800,457589420,19130,19130,19130,19130,0
20230623,193700,457589420,19130,19130,19130,19130,0
20230623,193600,457589420,19130,19130,19130,19130,0
20230623,193500,457589420,19130,19130,19130,19130,0
20230623,193400,457589420,19130,19130,19130,19130,0
20230623,193300,457589420,19130,19130,19130,19130,0
20230623,193200,457589420,19130,19130,19130,19130,0
20230623,193100,457589420,19130,19130,19130,19130,0
20230623,193000,457589420,19130,19130,19130,19130,0
20230623,192900,457589420,19130,19130,19130,19130,0
20230623,192800,457589420,19130,19130,19130,19130,901
20230623,192700,457589420,19130,19130,19130,19130,0
20230623,192600,457589420,19130,19130,19130,19130,0
20230623,192500,457589420,19130,19130,19130,19130,0
20230623,192400,457589420,19130,19130,19130,19130,0
20230623,192300,457589420,19130,19130,19130,19130,0
20230623,192200,457589420,19130,19130,19130,19130,0
20230623,192100,457589420,19130,19130,19130,19130,0
20230623,192000,457589420,19130,19130,19130,19130,0
20230623,191900,457589420,19130,19130,19130,19130,0
20230623,191800,457589420,19130,19130,19130,19130,0
20230623,191700,457589420,19130,19130,19130,19130,0
20230623,191600,457589420,19130,19130,19130,19130,0
20230623,191500,457589420,19130,19130,19130,19130,0
20230623,191400,457589420,19130,19130,19130,19130,0
20230623,191300,457589420,19130,19130,19130,19130,0
20230623,191200,457589420,19130,19130,19130,19130,0
20230623,191100,457589420,19130,19130,19130,19130,0
20230623,191000,457589420,19130,19130,19130,19130,0
20230623,190900,457589420,19130,19130,19130,19130,0
20230623,190800,457589420,19130,19130,19130,19130,0
20230623,190700,457589420,19130,19130,19130,19130,0
20230623,190600,457589420,19130,19130,19130,19130,0
20230623,190500,457589420,19130,19130,19130,19130,0
20230623,190400,457589420,19130,19130,19130,19130,0
20230623,190300,457589420,19130,19130,19130,19130,0
20230623,190200,457589420,19130,19130,19130,19130,0
20230623,190100,457589420,19130,19130,19130,19130,0
20230623,190000,457589420,19130,19130,19130,19130,0
20230623,185900,457589420,19130,19130,19130,19130,0
20230623,185800,457589420,19130,19130,19130,19130,901
20230623,185700,457589420,19130,19130,19130,19130,0
20230623,185600,457589420,19130,19130,19130,19130,0
20230623,185500,457589420,19130,19130,19130,19130,0
20230623,185400,457589420,19130,19130,19130,19130,0
20230623,185300,457589420,19130,19130,19130,19130,0
20230623,185200,457589420,19130,19130,19130,19130,0
20230623,185100,457589420,19130,19130,19130,19130,0
20230623,185000,457589420,19130,19130,19130,19130,0
20230623,184900,457589420,19130,19130,19130,19130,0
20230623,184800,457589420,19130,19130,19130,19130,0
20230623,184700,457589420,19130,19130,19130,19130,0
20230623,184600,457589420,19130,19130,19130,19130,0
20230623,184500,457589420,19130,19130,19130,19130,0
20230623,184400,457589420,19130,19130,19130,19130,0
20230623,184300,457589420,19130,19130,19130,19130,0
20230623,184200,457589420,19130,19130,19130,19130,0
20230623,184100,457589420,19130,19130,19130,19130,0
20230623,184000,457589420,19130,19130,19130,19130,0
20230623,183900,457589420,19130,19130,19130,19130,0
20230623,183800,457589420,19130,19130,19130,19130,0
20230623,183700,457589420,19130,19130,19130,19130,0
20230623,183600,457589420,19130,19130,19130,19130,0
20230623,183500,457589420,19130,19130,19130,19130,0
20230623,183400,457589420,19130,19130,19130,19130,0
20230623,183300,457589420,19130,19130,19130,19130,0
20230623,183200,457589420,19130,19130,19130,19130,0
20230623,183100,457589420,19130,19130,19130,19130,0
20230623,183000,457589420,19130,19130,19130,19130,0
20230623,182900,457589420,19130,19130,19130,19130,0
20230623,182800,457589420,19130,19130,19130,19130,901
20230623,182700,457589420,19130,19130,19130,19130,0
20230623,182600,457589420,19130,19130,19130,19130,0
20230623,182500,457589420,19130,19130,19130,19130,0
20230623,182400,457589420,19130,19130,19130,19130,0
20230623,182300,457589420,19130,19130,19130,19130,0
20230623,182200,457589420,19130,19130,19130,19130,0
20230623,182100,457589420,19130,19130,19130,19130,0
20230623,182000,457589420,19130,19130,19130,19130,0
20230623,181900,457589420,19130,19130,19130,19130,0
20230623,181800,457589420,19130,19130,19130,19130,0
20230623,181700,457589420,19130,19130,19130,19130,0
20230623,181600,457589420,19130,19130,19130,19130,0
20230623,181500,457589420,19130,19130,19130,19130,0
20230623,181400,457589420,19130,19130,19130,19130,0
20230623,181300,457589420,19130,19130,19130,19130,0
20230623,181200,457589420,19130,19130,19130,19130,0
20230623,181100,457589420,19130,19130,19130,19130,0
20230623,181000,457589420,19130,19130,19130,19130,0
20230623,180900,457589420,19130,19130,19130,19130,0
20230623,180800,457589420,19130,19130,19130,19130,0
20230623,180700,457589420,19130,19130,19130,19130,0
20230623,180600,457589420,19130,19130,19130,19130,0
20230623,180500,457589420,19130,19130,19130,19130,0
20230623,180400,457589420,19130,19130,19130,19130,0
20230623,180300,457589420,19130,19130,19130,19130,0
20230623,180200,457589420,19130,19130,19130,19130,0
20230623,180100,457589420,19130,19130,19130,19130,0
20230623,180000,457589420,19130,19130,19130,19130,0
20230623,175900,457589420,19130,19130,19130,19130,0
20230623,175800,457589420,19130,19130,19130,19130,901
20230623,175700,457589420,19130,19130,19130,19130,0
20230623,175600,457589420,19130,19130,19130,19130,0
20230623,175500,457589420,19130,19130,19130,19130,0
20230623,175400,457589420,19130,19130,19130,19130,0
20230623,175300,457589420,19130,19130,19130,19130,0
20230623,175200,457589420,19130,19130,19130,19130,0
20230623,175100,457589420,19130,19130,19130,19130,0
20230623,175000,457589420,19130,19130,19130,19130,0
20230623,174900,457589420,19130,19130,19130,19130,0
20230623,174800,457589420,19130,19130,19130,19130,0
20230623,174700,457589420,19130,19130,19130,19130,0
20230623,174600,457589420,19130,19130,19130,19130,0
20230623,174500,457589420,19130,19130,19130,19130,0
20230623,174400,457589420,19130,19130,19130,19130,0
20230623,174300,457589420,19130,19130,19130,19130,0
20230623,174200,457589420,19130,19130,19130,19130,0
20230623,174100,457589420,19130,19130,19130,19130,0
20230623,174000,457589420,19130,19130,19130,19130,0
20230623,173900,457589420,19130,19130,19130,19130,0
20230623,173800,457589420,19130,19130,19130,19130,0
20230623,173700,457589420,19130,19130,19130,19130,0
20230623,173600,457589420,19130,19130,19130,19130,0
20230623,173500,457589420,19130,19130,19130,19130,0
20230623,173400,457589420,19130,19130,19130,19130,0
20230623,173300,457589420,19130,19130,19130,19130,0
20230623,173200,457589420,19130,19130,19130,19130,0
20230623,173100,457589420,19130,19130,19130,19130,0
20230623,173000,457589420,19130,19130,19130,19130,0
20230623,172900,457589420,19130,19130,19130,19130,0
20230623,172800,457589420,19130,19130,19130,19130,901
20230623,172700,457589420,19130,19130,19130,19130,0
20230623,172600,457589420,19130,19130,19130,19130,0
20230623,172500,457589420,19130,19130,19130,19130,0
20230623,172400,457589420,19130,19130,19130,19130,0
20230623,172300,457589420,19130,19130,19130,19130,0
20230623,172200,457589420,19130,19130,19130,19130,0
20230623,172100,457589420,19130,19130,19130,19130,0
20230623,172000,457589420,19130,19130,19130,19130,0
20230623,171900,457589420,19130,19130,19130,19130,0
20230623,171800,457589420,19130,19130,19130,19130,0
20230623,171700,457589420,19130,19130,19130,19130,0
20230623,171600,457589420,19130,19130,19130,19130,0
20230623,171500,457589420,19130,19130,19130,19130,0
20230623,171400,457589420,19130,19130,19130,19130,0
20230623,171300,457589420,19130,19130,19130,19130,0
20230623,171200,457589420,19130,19130,19130,19130,0
20230623,171100,457589420,19130,19130,19130,19130,0
20230623,171000,457589420,19130,19130,19130,19130,0
20230623,170900,457589420,19130,19130,19130,19130,0
20230623,170800,457589420,19130,19130,19130,19130,0
20230623,170700,457589420,19130,19130,19130,19130,0
20230623,170600,457589420,19130,19130,19130,19130,0
20230623,170500,457589420,19130,19130,19130,19130,0
20230623,170400,457589420,19130,19130,19130,19130,0
20230623,170300,457589420,19130,19130,19130,19130,0
20230623,170200,457589420,19130,19130,19130,19130,0
20230623,170100,457589420,19130,19130,19130,19130,0
20230623,170000,457589420,19130,19130,19130,19130,0
20230623,165900,457589420,19130,19130,19130,19130,0
20230623,165800,457589420,19130,19130,19130,19130,901
20230623,165700,457589420,19130,19130,19130,19130,0
20230623,165600,457589420,19130,19130,19130,19130,0
20230623,165500,457589420,19130,19130,19130,19130,0
20230623,165400,457589420,19130,19130,19130,19130,0
20230623,165300,457589420,19130,19130,19130,19130,0
20230623,165200,457589420,19130,19130,19130,19130,0
20230623,165100,457589420,19130,19130,19130,19130,0
20230623,165000,457589420,19130,19130,19130,19130,0
20230623,164900,457589420,19130,19130,19130,19130,0
20230623,164800,457589420,19130,19130,19130,19130,0
20230623,164700,457589420,19130,19130,19130,19130,0
20230623,164600,457589420,19130,19130,19130,19130,0
20230623,164500,457589420,19130,19130,19130,19130,0
20230623,164400,457589420,19130,19130,19130,19130,0
20230623,164300,457589420,19130,19130,19130,19130,0
20230623,164200,457589420,19130,19130,19130,19130,0
20230623,164100,457589420,19130,19130,19130,19130,0
20230623,164000,457589420,19130,19130,19130,19130,0
20230623,163900,457589420,19130,19130,19130,19130,0
20230623,163800,457589420,19130,19130,19130,19130,0
20230623,163700,457589420,19130,19130,19130,19130,0
20230623,163600,457589420,19130,19130,19130,19130,0
20230623,163500,457589420,19130,19130,19130,19130,0
20230623,163400,457589420,19130,19130,19130,19130,0
20230623,163300,457589420,19130,19130,19130,19130,0
20230623,163200,457589420,19130,19130,19130,19130,0
20230623,163100,457589420,19130,19130,19130,19130,0
20230623,163000,457589420,19130,19130,19130,19130,0
20230623,162900,457589420,19130,19130,19130,19130,0
20230623,162800,457589420,19130,19130,19130,19130,901
20230623,162700,457589420,19130,19130,19130,19130,0
20230623,162600,457589420,19130,19130,19130,19130,0
20230623,162500,457589420,19130,19130,19130,19130,0
20230623,162400,457589420,19130,19130,19130,19130,0
20230623,162300,457589420,19130,19130,19130,19130,0
20230623,162200,457589420,19130,19130,19130,19130,0
20230623,162100,457589420,19130,19130,19130,19130,0
20230623,162000,457589420,19130,19130,19130,19130,0
20230623,161900,457589420,19130,19130,19130,19130,0
20230623,161800,457589420,19130,19130,19130,19130,0
20230623,161700,457589420,19130,19130,19130,19130,0
20230623,161600,457589420,19130,19130,19130,19130,0
20230623,161500,457589420,19130,19130,19130,19130,0
20230623,161400,457589420,19130,19130,19130,19130,0
20230623,161300,457589420,19130,19130,19130,19130,0
20230623,161200,457589420,19130,19130,19130,19130,0
20230623,161100,457589420,19130,19130,19130,19130,0
20230623,161000,457589420,19130,19130,19130,19130,0
20230623,160900,457589420,19130,19130,19130,19130,0
20230623,160800,457589420,19130,19130,19130,19130,0
20230623,160700,457589420,19130,19130,19130,19130,0
20230623,160600,457589420,19130,19130,19130,19130,0
20230623,160500,457589420,19130,19130,19130,19130,0
20230623,160400,457589420,19130,19130,19130,19130,0
20230623,160300,457589420,19130,19130,19130,19130,0
20230623,160200,457589420,19130,19130,19130,19130,0
20230623,160100,457589420,19130,19130,19130,19130,0
20230623,160000,457589420,19130,19130,19130,19130,0
20230623,155900,457589420,19130,19130,19130,19130,0
20230623,155800,457589420,19130,19130,19130,19130,901
20230623,155700,457589420,19130,19130,19130,19130,0
20230623,155600,457589420,19130,19130,19130,19130,0
20230623,155500,457589420,19130,19130,19130,19130,0
20230623,155400,457589420,19130,19130,19130,19130,0
20230623,155300,457589420,19130,19130,19130,19130,0
20230623,155200,457589420,19130,19130,19130,19130,0
20230623,155100,457589420,19130,19130,19130,19130,0
20230623,155000,457589420,19130,19130,19130,19130,0
20230623,154900,457589420,19130,19130,19130,19130,0
20230623,154800,457589420,19130,19130,19130,19130,0
20230623,154700,457589420,19130,19130,19130,19130,0
20230623,154600,457589420,19130,19130,19130,19130,0
20230623,154500,457589420,19130,19130,19130,19130,0
20230623,154400,457589420,19130,19130,19130,19130,0
20230623,154300,457589420,19130,19130,19130,19130,0
20230623,154200,457589420,19130,19130,19130,19130,0
20230623,154100,457589420,19130,19130,19130,19130,0
20230623,154000,457589420,19130,19130,19130,19130,0
20230623,153900,457589420,19130,19130,19130,19130,0
20230623,153800,457589420,19130,19130,19130,19130,0
20230623,153700,457589420,19130,19130,19130,19130,0
20230623,153600,457589420,19130,19130,19130,19130,0
20230623,153500,457589420,19130,19130,19130,19130,0
20230623,153400,457589420,19130,19130,19130,19130,0
20230623,153300,457589420,19130,19130,19130,19130,0
20230623,153200,457589420,19130,19130,19130,19130,0
20230623,153100,457589420,19130,19130,19130,19130,0
20230623,153000,457589420,19130,19130,19130,19130,901
20230623,152900,440353290,19020,19020,19020,19020,0
20230623,152800,440353290,19020,19020,19020,19020,0
20230623,152700,440353290,19020,19020,19020,19020,0
20230623,152600,440353290,19020,19020,19020,19020,0
20230623,152500,440353290,19020,19020,19020,19020,0
20230623,152400,440353290,19020,19020,19020,19020,0
20230623,152300,440353290,19020,19020,19020,19020,0
20230623,152200,440353290,19020,19020,19020,19020,0
20230623,152100,440353290,19020,19020,19020,19020,0
20230623,152000,440353290,19020,19020,19020,19020,0
20230623,151900,440353290,19020,18960,19020,18960,120
20230623,151800,438071840,19010,19010,19010,19010,0
20230623,151700,438071840,19010,19020,19020,19010,95
20230623,151600,436265280,19020,18940,19020,18940,324
20230623,151500,430106100,19010,18940,19010,18940,6
20230623,151400,429992320,19010,18940,19010,18940,15
20230623,151300,429707430,19010,18940,19010,18940,2
20230623,151200,429669480,18940,18930,19010,18930,7
20230623,151100,429536770,18930,18980,19000,18930,305
20230623,151000,423747330,18930,19000,19000,18930,878
20230623,150900,407076900,19000,19000,19000,19000,0
20230623,150800,407076900,19000,19000,19000,19000,0
20230623,150700,407076900,19000,18870,19000,18870,105
20230623,150600,405082550,18950,18950,18950,18950,0
20230623,150500,405082550,18950,18950,18950,18950,0
20230623,150400,405082550,18950,18990,18990,18950,354
20230623,150300,398370250,18880,18880,18880,18880,100
20230623,150200,396482250,18880,18880,18880,18880,0
20230623,150100,396482250,18880,18880,18880,18880,0
20230623,150000,396482250,18880,18870,18880,18870,176
20230623,145900,393159430,18880,18870,18880,18870,35
20230623,145800,392498930,18950,18950,18950,18950,0
20230623,145700,392498930,18950,18950,18950,18950,0
20230623,145600,392498930,18950,18840,19000,18830,806
20230623,145500,377205380,18860,18860,18860,18860,0
20230623,145400,377205380,18860,18830,18860,18830,100
20230623,145300,375320280,18830,18830,18830,18830,0
20230623,145200,375320280,18830,18830,18830,18830,30
20230623,145100,374755380,18830,18830,18830,18830,0
20230623,145000,374755380,18830,18830,18830,18830,40
20230623,144900,374002180,19000,18790,19000,18790,730
20230623,144800,360200220,18780,18780,18780,18780,0
20230623,144700,360200220,18780,18780,18780,18780,133
20230623,144600,357702480,18780,18780,18780,18780,2
20230623,144500,357664920,18790,18770,18790,18770,31
20230623,144400,357083030,18800,18800,18800,18800,0
20230623,144300,357083030,18800,18800,18800,18800,0
20230623,144200,357083030,18800,18800,18800,18800,0
20230623,144100,357083030,18800,18800,18800,18800,5
20230623,144000,356989030,18810,18810,18810,18810,0
20230623,143900,356989030,18810,18810,18810,18810,0
20230623,143800,356989030,18810,18810,18810,18810,9
20230623,143700,356819740,18810,18810,18810,18810,0
20230623,143600,356819740,18810,18810,18810,18810,1
20230623,143500,356800930,18820,18820,18820,18820,0
20230623,143400,356800930,18820,18820,18820,18820,11
20230623,143300,356593910,18830,18830,18830,18830,0
20230623,143200,356593910,18830,18830,18830,18830,0
20230623,143100,356593910,18830,18830,18830,18830,16
20230623,143000,356292630,18830,18830,18830,18830,1
20230623,142900,356273800,18830,18830,18830,18830,230
20230623,142800,351942900,18830,18830,18830,18830,0
20230623,142700,351942900,18830,18830,18830,18830,30
20230623,142600,351378000,18830,18830,18830,18830,0
20230623,142500,351378000,18830,18830,18830,18830,0
20230623,142400,351378000,18830,18830,18830,18830,0
20230623,142300,351378000,18830,18830,18830,18830,30
20230623,142200,350813100,18830,18830,18830,18830,0
20230623,142100,350813100,18830,18830,18830,18830,0
20230623,142000,350813100,18830,18830,18830,18830,0
20230623,141900,350813100,18830,18830,18830,18830,30
20230623,141800,350248200,18830,18830,18830,18830,0
20230623,141700,350248200,18830,18830,18830,18830,0
20230623,141600,350248200,18830,18800,18830,18800,252
20230623,141500,345504040,18800,18800,18800,18800,0
20230623,141400,345504040,18800,18800,18800,18800,0
20230623,141300,345504040,18800,18800,18800,18800,0
20230623,141200,345504040,18800,18800,18800,18800,30
20230623,141100,344940040,18800,18800,18800,18800,0
20230623,141000,344940040,18800,18800,18800,18800,0
20230623,140900,344940040,18800,18800,18800,18800,36
20230623,140800,344263240,18820,18820,18820,18820,0
20230623,140700,344263240,18820,18820,18820,18820,0
20230623,140600,344263240,18820,18820,18820,18820,0
20230623,140500,344263240,18820,18820,18820,18820,20
20230623,140400,343886840,18820,18820,18820,18820,0
20230623,140300,343886840,18820,18820,18820,18820,50
20230623,140200,342945840,18810,18810,18810,18810,0
20230623,140100,342945840,18810,18810,18810,18810,30
20230623,140000,342381540,18820,18820,18820,18820,0
20230623,135900,342381540,18820,18820,18820,18820,20
20230623,135800,342005140,18810,18810,18810,18810,30
20230623,135700,341440840,18840,18780,19000,18780,1041
20230623,135600,321763310,18780,18780,18780,18780,0
20230623,135500,321763310,18780,18780,18780,18780,0
20230623,135400,321763310,18780,18780,18780,18780,5
20230623,135300,321669410,18790,18790,18790,18790,0
20230623,135200,321669410,18790,18790,18790,18790,5
20230623,135100,321575460,18770,18770,18770,18770,0
20230623,135000,321575460,18770,18770,18770,18770,29
20230623,134900,321031130,18770,18770,18770,18770,0
20230623,134800,321031130,18770,18770,18770,18770,0
20230623,134700,321031130,18770,18770,18770,18770,30
20230623,134600,320468030,18790,18790,18790,18790,0
20230623,134500,320468030,18790,18790,18790,18790,0
20230623,134400,320468030,18790,18790,18790,18790,0
20230623,134300,320468030,18790,18770,18790,18770,40
20230623,134200,319717030,18770,18770,18770,18770,0
20230623,134100,319717030,18770,18770,18770,18770,0
20230623,134000,319717030,18770,18770,18770,18770,0
20230623,133900,319717030,18770,18770,18770,18770,30
20230623,133800,319153930,18770,18770,18770,18770,0
20230623,133700,319153930,18770,18770,18770,18770,0
20230623,133600,319153930,18770,18770,18770,18770,30
20230623,133500,318590830,18790,18790,18790,18790,1
20230623,133400,318572040,18770,18770,18770,18770,0
20230623,133300,318572040,18770,18770,18770,18770,0
20230623,133200,318572040,18770,18770,18770,18770,30
20230623,133100,318008940,18770,18770,18770,18770,0
20230623,133000,318008940,18770,18770,18770,18770,0
20230623,132900,318008940,18770,18770,18770,18770,30
20230623,132800,317445840,18770,18770,18770,18770,0
20230623,132700,317445840,18770,18770,18770,18770,120
20230623,132600,315193440,18770,18770,18770,18770,20
20230623,132500,314818040,18770,18770,18770,18770,30
20230623,132400,314254940,18770,18770,18770,18770,10
20230623,132300,314067240,18770,18770,18770,18770,0
20230623,132200,314067240,18770,18770,18770,18770,0
20230623,132100,314067240,18770,18770,18770,18770,20
20230623,132000,313691840,18770,18770,18770,18770,0
20230623,131900,313691840,18770,18770,18770,18770,0
20230623,131800,313691840,18770,18770,18770,18770,30
20230623,131700,313128740,18790,18790,18790,18790,0
20230623,131600,313128740,18790,18790,18790,18790,5
20230623,131500,313034790,18790,18790,18790,18790,0
20230623,131400,313034790,18790,18790,18790,18790,1
20230623,131300,313016000,18800,18800,18800,18800,20
20230623,131200,312640000,18800,18800,18800,18800,0
20230623,131100,312640000,18800,18800,18800,18800,30
20230623,131000,312076000,18800,18800,18800,18800,5
20230623,130900,311982000,18820,18820,18820,18820,0
20230623,130800,311982000,18820,18820,18820,18820,0
20230623,130700,311982000,18820,18820,18820,18820,21
20230623,130600,311586780,18820,18820,18820,18820,0
20230623,130500,311586780,18820,18820,18820,18820,0
20230623,130400,311586780,18820,18820,18820,18820,0
20230623,130300,311586780,18820,18820,18820,18820,30
20230623,130200,311022180,18800,18800,18800,18800,0
20230623,130100,311022180,18800,18800,18800,18800,0
20230623,130000,311022180,18800,18800,18800,18800,34
20230623,125900,310382980,18800,18800,18800,18800,30
20230623,125800,309818980,18800,18800,18800,18800,0
20230623,125700,309818980,18800,18800,18800,18800,0
20230623,125600,309818980,18800,18800,18800,18800,30
20230623,125500,309254980,18820,18830,18830,18790,260
20230623,125400,304362460,18830,18830,18830,18830,0
20230623,125300,304362460,18830,18830,18830,18830,1
20230623,125200,304343630,18820,18820,18820,18820,30
20230623,125100,303779030,18820,18820,18820,18820,0
20230623,125000,303779030,18820,18820,18820,18820,0
20230623,124900,303779030,18820,18820,18820,18820,30
20230623,124800,303214430,18840,18840,18840,18840,0
20230623,124700,303214430,18840,18840,18840,18840,0
20230623,124600,303214430,18840,18840,18840,18840,0
20230623,124500,303214430,18840,18840,18840,18840,1
20230623,124400,303195590,18850,18850,18850,18850,0
20230623,124300,303195590,18850,18850,18850,18850,0
20230623,124200,303195590,18850,18850,18850,18850,213
20230623,124100,299180540,18850,18850,18850,18850,30
20230623,124000,298615040,18850,18850,18850,18850,0
20230623,123900,298615040,18850,18850,18850,18850,0
20230623,123800,298615040,18850,18850,18850,18850,29
20230623,123700,298068390,18850,18850,18850,18850,0
20230623,123600,298068390,18850,18850,18850,18850,0
20230623,123500,298068390,18850,18850,18850,18850,0
20230623,123400,298068390,18850,18850,18850,18850,30
20230623,123300,297502890,18860,18860,18860,18860,0
20230623,123200,297502890,18860,18860,18860,18860,0
20230623,123100,297502890,18860,18860,18860,18860,1
20230623,123000,297484030,18860,18860,18860,18860,30
20230623,122900,296918230,18850,18850,18850,18850,0
20230623,122800,296918230,18850,18870,18870,18850,17
20230623,122700,296597550,19000,18780,19000,18760,1028
20230623,122600,277166480,18780,18780,18780,18780,5
20230623,122500,277072580,18780,18780,18780,18780,0
20230623,122400,277072580,18780,18780,18780,18780,0
20230623,122300,277072580,18780,18780,18780,18780,4
20230623,122200,276997460,18780,18790,18790,18780,10
20230623,122100,276809570,18790,18780,18790,18780,259
20230623,122000,271944060,18800,18800,18800,18800,0
20230623,121900,271944060,18800,18800,18800,18800,2
20230623,121800,271906460,18810,18810,18810,18810,0
20230623,121700,271906460,18810,18810,18810,18810,0
20230623,121600,271906460,18810,18810,18810,18810,110
20230623,121500,269837360,18770,18770,18770,18770,0
20230623,121400,269837360,18770,18760,19000,18760,1239
20230623,121300,246401850,18750,18750,18750,18750,0
20230623,121200,246401850,18750,18750,18750,18750,30
20230623,121100,245839350,18760,18760,18760,18760,0
20230623,121000,245839350,18760,18760,18760,18760,0
20230623,120900,245839350,18760,18750,18760,18750,51
20230623,120800,244883090,18760,18760,18760,18760,0
20230623,120700,244883090,18760,18760,18760,18760,0
20230623,120600,244883090,18760,18750,18760,18750,26
20230623,120500,244395340,18750,18740,18750,18740,31
20230623,120400,243814390,18740,18740,18740,18740,0
20230623,120300,243814390,18740,18740,18740,18740,0
20230623,120200,243814390,18740,18740,18740,18740,14
20230623,120100,243552030,18740,18740,18740,18740,30
20230623,120000,242989830,18750,18750,18750,18750,0
20230623,115900,242989830,18750,18750,18750,18750,0
20230623,115800,242989830,18750,18750,18750,18750,28
20230623,115700,242464830,18750,18750,18750,18750,0
20230623,115600,242464830,18750,18750,18750,18750,0
20230623,115500,242464830,18750,18750,18750,18750,49
20230623,115400,241546080,18750,18750,18750,18750,30
20230623,115300,240983580,18760,18760,18760,18760,0
20230623,115200,240983580,18760,18760,18760,18760,0
20230623,115100,240983580,18760,18760,18760,18760,5
20230623,115000,240889780,18760,18760,18760,18760,6
20230623,114900,240777220,18790,18760,18790,18760,270
20230623,114800,235705440,18760,18760,18760,18760,0
20230623,114700,235705440,18760,18760,18760,18760,26
20230623,114600,235217680,18760,18760,18760,18760,0
20230623,114500,235217680,18760,18760,18760,18760,0
20230623,114400,235217680,18760,18760,18760,18760,0
20230623,114300,235217680,18760,18760,18760,18760,30
20230623,114200,234654880,18800,18800,18800,18800,0
20230623,114100,234654880,18800,18800,18800,18800,0
20230623,114000,234654880,18800,18770,18800,18770,34
20230623,113900,234016370,18770,18800,18800,18770,17
20230623,113800,233696980,18800,18800,18800,18800,0
20230623,113700,233696980,18800,18790,18920,18790,788
20230623,113600,218847080,18760,18760,18760,18750,35
20230623,113500,218190530,18760,18760,18760,18760,74
20230623,113400,216802290,18730,18730,18730,18730,0
20230623,113300,216802290,18730,18730,18730,18730,1
20230623,113200,216783560,18730,18730,18730,18730,30
20230623,113100,216221660,18740,18740,18740,18740,0
20230623,113000,216221660,18740,18740,18740,18740,0
20230623,112900,216221660,18740,18720,18740,18720,31
20230623,112800,215641320,18720,18720,18720,18720,0
20230623,112700,215641320,18720,18720,18720,18720,0
20230623,112600,215641320,18720,18720,18720,18720,0
20230623,112500,215641320,18720,18720,18720,18720,63
20230623,112400,214461960,18720,18720,18720,18720,1
20230623,112300,214443240,18720,18720,18720,18720,10
20230623,112200,214256040,18740,18740,18740,18740,31
20230623,112100,213675100,18730,18730,18730,18730,30
20230623,112000,213113200,18740,18740,18740,18740,0
20230623,111900,213113200,18740,18740,18740,18740,269
20230623,111800,208072140,18740,18720,18740,18720,46
20230623,111700,207210700,18720,18730,18730,18720,28
20230623,111600,206686440,18740,18740,18740,18740,0
20230623,111500,206686440,18740,18730,18740,18720,621
20230623,111400,195053020,18730,18730,18730,18730,30
20230623,111300,194491120,18740,18740,18740,18740,0
20230623,111200,194491120,18740,18730,18740,18720,84
20230623,111100,192917040,18740,18740,18740,18740,74
20230623,111000,191530280,18740,18740,18740,18740,31
20230623,110900,190949340,18770,18770,18770,18770,0
20230623,110800,190949340,18770,18770,18770,18770,0
20230623,110700,190949340,18770,18720,19000,18720,727
20230623,110600,177190500,18720,18720,18730,18720,83
20230623,110500,175636200,18720,18720,18720,18720,0
20230623,110400,175636200,18720,18720,18720,18720,0
20230623,110300,175636200,18720,18720,18720,18720,14
20230623,110200,175374120,18720,18720,18720,18720,0
20230623,110100,175374120,18720,18720,18720,18720,5
20230623,110000,175280520,18710,18710,18710,18710,30
20230623,105900,174719220,18720,18730,18730,18720,303
20230623,105800,169045470,18730,18730,18730,18730,1
20230623,105700,169026740,18730,18730,18730,18730,11
20230623,105600,168820710,18730,18730,18730,18730,30
20230623,105500,168258810,18730,18750,18750,18730,261
20230623,105400,163367680,18760,18760,18760,18760,5
20230623,105300,163273880,18760,18760,18760,18760,0
20230623,105200,163273880,18760,18760,18760,18760,7
20230623,105100,163142560,18780,18780,18780,18780,0
20230623,105000,163142560,18780,18780,18780,18780,0
20230623,104900,163142560,18780,18770,19000,18760,422
20230623,104800,155193530,18740,18740,18740,18740,0
20230623,104700,155193530,18740,18740,18740,18740,0
20230623,104600,155193530,18740,18760,18760,18740,150
20230623,104500,152381510,18750,18750,18750,18750,30
20230623,104400,151819010,18750,18750,18750,18750,80
20230623,104300,150319010,18750,18750,18750,18750,4
20230623,104200,150244010,18750,18750,18750,18750,28
20230623,104100,149719010,18750,18760,18760,18750,83
20230623,104000,148162230,18760,18760,18760,18760,706
20230623,103900,134917670,18770,18770,18770,18770,2
20230623,103800,134880130,18770,18760,18770,18760,31
20230623,103700,134298560,18770,18770,18770,18770,54
20230623,103600,133284980,18760,18760,18760,18760,0
20230623,103500,133284980,18760,18760,18760,18760,0
20230623,103400,133284980,18760,18770,18770,18760,110
20230623,103300,131221080,18770,18770,18770,18770,1
20230623,103200,131202310,18770,18780,18780,18770,291
20230623,103100,125737800,18780,18780,18780,18780,0
20230623,103000,125737800,18780,18780,18780,18780,30
20230623,102900,125174400,18790,18790,18790,18790,30
20230623,102800,124610700,18780,18780,18780,18780,0
20230623,102700,124610700,18780,18780,18780,18780,30
20230623,102600,124047300,18790,18790,18790,18790,0
20230623,102500,124047300,18790,18790,18790,18790,0
20230623,102400,124047300,18790,18790,18790,18790,1
20230623,102300,124028510,18790,18830,18910,18790,597
20230623,102200,112771200,18780,18780,18780,18780,0
20230623,102100,112771200,18780,18780,18780,18780,0
20230623,102000,112771200,18780,18780,18780,18780,30
20230623,101900,112207800,18790,18790,18790,18790,0
20230623,101800,112207800,18790,18790,18790,18790,0
20230623,101700,112207800,18790,18790,18790,18790,121
20230623,101600,109934210,18790,18800,18840,18790,166
20230623,101500,106814310,18800,18800,18800,18800,10
20230623,101400,106626310,18800,18800,18800,18800,0
20230623,101300,106626310,18800,18800,18800,18800,100
20230623,101200,104746310,18800,18800,18800,18800,29
20230623,101100,104201110,18800,18800,18800,18800,0
20230623,101000,104201110,18800,18800,18800,18800,0
20230623,100900,104201110,18800,18800,18800,18800,31
20230623,100800,103618310,18800,18800,18800,18800,0
20230623,100700,103618310,18800,18800,18800,18800,3
20230623,100600,103561910,18800,18800,18800,18800,3
20230623,100500,103505510,18800,18800,18800,18800,100
20230623,100400,101625510,18800,18800,18800,18800,0
20230623,100300,101625510,18800,18800,18800,18800,0
20230623,100200,101625510,18800,18800,18800,18800,2
20230623,100100,101587910,18800,18790,18800,18790,50
20230623,100000,100648110,18790,18790,18790,18790,20
20230623,095900,100272310,18800,18800,18800,18800,26
20230623,095800,99783510,18800,18800,18800,18800,147
20230623,095700,97019910,18810,18830,18840,18810,48
20230623,095600,96116120,18800,18800,18800,18800,126
20230623,095500,93747320,18830,18830,18830,18830,20
20230623,095400,93370720,18800,18830,18830,18800,39
20230623,095300,92637250,18800,18800,18800,18800,0
20230623,095200,92637250,18800,18800,18800,18800,17
20230623,095100,92317650,18800,18800,18800,18800,0
20230623,095000,92317650,18800,18810,18810,18800,35
20230623,094900,91659600,18810,18810,18810,18810,11
20230623,094800,91452690,18800,18830,18830,18800,466
20230623,094700,82688360,18830,18830,18830,18830,16
20230623,094600,82387080,18850,18850,18850,18850,10
20230623,094500,82198580,18820,18820,18820,18820,0
20230623,094400,82198580,18820,18840,18850,18820,32
20230623,094300,81595980,18860,18860,18860,18840,44
20230623,094200,80766800,18860,18850,18860,18850,5
20230623,094100,80672510,18850,18850,18850,18850,59
20230623,094000,79560360,18860,18860,18860,18860,3
20230623,093900,79503780,18860,18860,18860,18860,0
20230623,093800,79503780,18860,18860,18860,18860,0
20230623,093700,79503780,18860,18860,18860,18860,27
20230623,093600,78994560,18850,18860,18860,18850,30
20230623,093500,78429030,18900,18900,18900,18900,70
20230623,093400,77106030,18900,18880,18900,18880,2
20230623,093300,77068250,18870,18860,18870,18860,20
20230623,093200,76691010,18860,18900,18900,18860,15
20230623,093100,76408070,18870,18850,18900,18850,13
20230623,093000,76162910,18850,18850,18850,18850,22
20230623,092900,75748210,18910,18850,18910,18850,120
20230623,092800,73481630,18900,18900,18910,18850,101
20230623,092700,71574760,18890,18890,18890,18890,20
20230623,092600,71196960,18890,18910,18910,18890,10
20230623,092500,71007940,18900,18920,18930,18900,85
20230623,092400,69400790,18920,18850,18920,18850,40
20230623,092300,68645000,18830,18850,18850,18830,100
20230623,092200,66760810,18850,18850,18850,18850,22
20230623,092100,66346110,18850,18820,18920,18820,1319
20230623,092000,41427870,18820,18820,18820,18820,80
20230623,091900,39922270,18880,18820,18880,18820,200
20230623,091800,36152140,18820,18820,18820,18820,27
20230623,091700,35644000,18820,18820,18820,18820,0
20230623,091600,35644000,18820,18820,18820,18820,4
20230623,091500,35568720,18800,18800,18800,18800,0
20230623,091400,35568720,18800,18810,18820,18800,117
20230623,091300,33368720,18830,18830,18830,18830,10
20230623,091200,33180420,18830,18830,18830,18830,10
20230623,091100,32992120,18830,18800,18830,18800,170
20230623,091000,29795100,18800,18790,18800,18790,61
20230623,090900,28648610,18850,18840,18850,18830,318
20230623,090800,22656580,18840,18840,18850,18840,12
20230623,090700,22430470,18820,18810,18820,18790,44
20230623,090600,21602910,18890,18890,18890,18890,0
20230623,090500,21602910,18890,18890,18890,18880,209
20230623,090400,17654950,18850,18860,18860,18850,308
20230623,090300,11848610,18910,18800,19100,18800,445
20230623,090200,3421470,18750,18830,18830,18750,177
20230623,090100,94730,18850,18850,18850,18850,1
20230623,090000,75880,18970,18970,18970,18970,4