KissMeData/102710/min/candle-20230616.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,210800,1571320800,24050,24050,24050,24050,2643
20230616,210700,1571320800,24050,24050,24050,24050,0
20230616,210600,1571320800,24050,24050,24050,24050,0
20230616,210500,1571320800,24050,24050,24050,24050,0
20230616,210400,1571320800,24050,24050,24050,24050,0
20230616,210300,1571320800,24050,24050,24050,24050,0
20230616,210200,1571320800,24050,24050,24050,24050,0
20230616,210100,1571320800,24050,24050,24050,24050,0
20230616,210000,1571320800,24050,24050,24050,24050,0
20230616,205900,1571320800,24050,24050,24050,24050,0
20230616,205800,1571320800,24050,24050,24050,24050,0
20230616,205700,1571320800,24050,24050,24050,24050,0
20230616,205600,1571320800,24050,24050,24050,24050,0
20230616,205500,1571320800,24050,24050,24050,24050,0
20230616,205400,1571320800,24050,24050,24050,24050,0
20230616,205300,1571320800,24050,24050,24050,24050,0
20230616,205200,1571320800,24050,24050,24050,24050,0
20230616,205100,1571320800,24050,24050,24050,24050,0
20230616,205000,1571320800,24050,24050,24050,24050,0
20230616,204900,1571320800,24050,24050,24050,24050,0
20230616,204800,1571320800,24050,24050,24050,24050,0
20230616,204700,1571320800,24050,24050,24050,24050,0
20230616,204600,1571320800,24050,24050,24050,24050,0
20230616,204500,1571320800,24050,24050,24050,24050,0
20230616,204400,1571320800,24050,24050,24050,24050,0
20230616,204300,1571320800,24050,24050,24050,24050,0
20230616,204200,1571320800,24050,24050,24050,24050,0
20230616,204100,1571320800,24050,24050,24050,24050,0
20230616,204000,1571320800,24050,24050,24050,24050,0
20230616,203900,1571320800,24050,24050,24050,24050,0
20230616,203800,1571320800,24050,24050,24050,24050,2643
20230616,203700,1571320800,24050,24050,24050,24050,0
20230616,203600,1571320800,24050,24050,24050,24050,0
20230616,203500,1571320800,24050,24050,24050,24050,0
20230616,203400,1571320800,24050,24050,24050,24050,0
20230616,203300,1571320800,24050,24050,24050,24050,0
20230616,203200,1571320800,24050,24050,24050,24050,0
20230616,203100,1571320800,24050,24050,24050,24050,0
20230616,203000,1571320800,24050,24050,24050,24050,0
20230616,202900,1571320800,24050,24050,24050,24050,0
20230616,202800,1571320800,24050,24050,24050,24050,0
20230616,202700,1571320800,24050,24050,24050,24050,0
20230616,202600,1571320800,24050,24050,24050,24050,0
20230616,202500,1571320800,24050,24050,24050,24050,0
20230616,202400,1571320800,24050,24050,24050,24050,0
20230616,202300,1571320800,24050,24050,24050,24050,0
20230616,202200,1571320800,24050,24050,24050,24050,0
20230616,202100,1571320800,24050,24050,24050,24050,0
20230616,202000,1571320800,24050,24050,24050,24050,0
20230616,201900,1571320800,24050,24050,24050,24050,0
20230616,201800,1571320800,24050,24050,24050,24050,0
20230616,201700,1571320800,24050,24050,24050,24050,0
20230616,201600,1571320800,24050,24050,24050,24050,0
20230616,201500,1571320800,24050,24050,24050,24050,0
20230616,201400,1571320800,24050,24050,24050,24050,0
20230616,201300,1571320800,24050,24050,24050,24050,0
20230616,201200,1571320800,24050,24050,24050,24050,0
20230616,201100,1571320800,24050,24050,24050,24050,0
20230616,201000,1571320800,24050,24050,24050,24050,0
20230616,200900,1571320800,24050,24050,24050,24050,0
20230616,200800,1571320800,24050,24050,24050,24050,2643
20230616,200700,1571320800,24050,24050,24050,24050,0
20230616,200600,1571320800,24050,24050,24050,24050,0
20230616,200500,1571320800,24050,24050,24050,24050,0
20230616,200400,1571320800,24050,24050,24050,24050,0
20230616,200300,1571320800,24050,24050,24050,24050,0
20230616,200200,1571320800,24050,24050,24050,24050,0
20230616,200100,1571320800,24050,24050,24050,24050,0
20230616,200000,1571320800,24050,24050,24050,24050,0
20230616,195900,1571320800,24050,24050,24050,24050,0
20230616,195800,1571320800,24050,24050,24050,24050,0
20230616,195700,1571320800,24050,24050,24050,24050,0
20230616,195600,1571320800,24050,24050,24050,24050,0
20230616,195500,1571320800,24050,24050,24050,24050,0
20230616,195400,1571320800,24050,24050,24050,24050,0
20230616,195300,1571320800,24050,24050,24050,24050,0
20230616,195200,1571320800,24050,24050,24050,24050,0
20230616,195100,1571320800,24050,24050,24050,24050,0
20230616,195000,1571320800,24050,24050,24050,24050,0
20230616,194900,1571320800,24050,24050,24050,24050,0
20230616,194800,1571320800,24050,24050,24050,24050,0
20230616,194700,1571320800,24050,24050,24050,24050,0
20230616,194600,1571320800,24050,24050,24050,24050,0
20230616,194500,1571320800,24050,24050,24050,24050,0
20230616,194400,1571320800,24050,24050,24050,24050,0
20230616,194300,1571320800,24050,24050,24050,24050,0
20230616,194200,1571320800,24050,24050,24050,24050,0
20230616,194100,1571320800,24050,24050,24050,24050,0
20230616,194000,1571320800,24050,24050,24050,24050,0
20230616,193900,1571320800,24050,24050,24050,24050,0
20230616,193800,1571320800,24050,24050,24050,24050,2643
20230616,193700,1571320800,24050,24050,24050,24050,0
20230616,193600,1571320800,24050,24050,24050,24050,0
20230616,193500,1571320800,24050,24050,24050,24050,0
20230616,193400,1571320800,24050,24050,24050,24050,0
20230616,193300,1571320800,24050,24050,24050,24050,0
20230616,193200,1571320800,24050,24050,24050,24050,0
20230616,193100,1571320800,24050,24050,24050,24050,0
20230616,193000,1571320800,24050,24050,24050,24050,0
20230616,192900,1571320800,24050,24050,24050,24050,0
20230616,192800,1571320800,24050,24050,24050,24050,0
20230616,192700,1571320800,24050,24050,24050,24050,0
20230616,192600,1571320800,24050,24050,24050,24050,0
20230616,192500,1571320800,24050,24050,24050,24050,0
20230616,192400,1571320800,24050,24050,24050,24050,0
20230616,192300,1571320800,24050,24050,24050,24050,0
20230616,192200,1571320800,24050,24050,24050,24050,0
20230616,192100,1571320800,24050,24050,24050,24050,0
20230616,192000,1571320800,24050,24050,24050,24050,0
20230616,191900,1571320800,24050,24050,24050,24050,0
20230616,191800,1571320800,24050,24050,24050,24050,0
20230616,191700,1571320800,24050,24050,24050,24050,0
20230616,191600,1571320800,24050,24050,24050,24050,0
20230616,191500,1571320800,24050,24050,24050,24050,0
20230616,191400,1571320800,24050,24050,24050,24050,0
20230616,191300,1571320800,24050,24050,24050,24050,0
20230616,191200,1571320800,24050,24050,24050,24050,0
20230616,191100,1571320800,24050,24050,24050,24050,0
20230616,191000,1571320800,24050,24050,24050,24050,0
20230616,190900,1571320800,24050,24050,24050,24050,0
20230616,190800,1571320800,24050,24050,24050,24050,2643
20230616,190700,1571320800,24050,24050,24050,24050,0
20230616,190600,1571320800,24050,24050,24050,24050,0
20230616,190500,1571320800,24050,24050,24050,24050,0
20230616,190400,1571320800,24050,24050,24050,24050,0
20230616,190300,1571320800,24050,24050,24050,24050,0
20230616,190200,1571320800,24050,24050,24050,24050,0
20230616,190100,1571320800,24050,24050,24050,24050,0
20230616,190000,1571320800,24050,24050,24050,24050,0
20230616,185900,1571320800,24050,24050,24050,24050,0
20230616,185800,1571320800,24050,24050,24050,24050,0
20230616,185700,1571320800,24050,24050,24050,24050,0
20230616,185600,1571320800,24050,24050,24050,24050,0
20230616,185500,1571320800,24050,24050,24050,24050,0
20230616,185400,1571320800,24050,24050,24050,24050,0
20230616,185300,1571320800,24050,24050,24050,24050,0
20230616,185200,1571320800,24050,24050,24050,24050,0
20230616,185100,1571320800,24050,24050,24050,24050,0
20230616,185000,1571320800,24050,24050,24050,24050,0
20230616,184900,1571320800,24050,24050,24050,24050,0
20230616,184800,1571320800,24050,24050,24050,24050,0
20230616,184700,1571320800,24050,24050,24050,24050,0
20230616,184600,1571320800,24050,24050,24050,24050,0
20230616,184500,1571320800,24050,24050,24050,24050,0
20230616,184400,1571320800,24050,24050,24050,24050,0
20230616,184300,1571320800,24050,24050,24050,24050,0
20230616,184200,1571320800,24050,24050,24050,24050,0
20230616,184100,1571320800,24050,24050,24050,24050,0
20230616,184000,1571320800,24050,24050,24050,24050,0
20230616,183900,1571320800,24050,24050,24050,24050,0
20230616,183800,1571320800,24050,24050,24050,24050,2643
20230616,183700,1571320800,24050,24050,24050,24050,0
20230616,183600,1571320800,24050,24050,24050,24050,0
20230616,183500,1571320800,24050,24050,24050,24050,0
20230616,183400,1571320800,24050,24050,24050,24050,0
20230616,183300,1571320800,24050,24050,24050,24050,0
20230616,183200,1571320800,24050,24050,24050,24050,0
20230616,183100,1571320800,24050,24050,24050,24050,0
20230616,183000,1571320800,24050,24050,24050,24050,0
20230616,182900,1571320800,24050,24050,24050,24050,0
20230616,182800,1571320800,24050,24050,24050,24050,0
20230616,182700,1571320800,24050,24050,24050,24050,0
20230616,182600,1571320800,24050,24050,24050,24050,0
20230616,182500,1571320800,24050,24050,24050,24050,0
20230616,182400,1571320800,24050,24050,24050,24050,0
20230616,182300,1571320800,24050,24050,24050,24050,0
20230616,182200,1571320800,24050,24050,24050,24050,0
20230616,182100,1571320800,24050,24050,24050,24050,0
20230616,182000,1571320800,24050,24050,24050,24050,0
20230616,181900,1571320800,24050,24050,24050,24050,0
20230616,181800,1571320800,24050,24050,24050,24050,0
20230616,181700,1571320800,24050,24050,24050,24050,0
20230616,181600,1571320800,24050,24050,24050,24050,0
20230616,181500,1571320800,24050,24050,24050,24050,0
20230616,181400,1571320800,24050,24050,24050,24050,0
20230616,181300,1571320800,24050,24050,24050,24050,0
20230616,181200,1571320800,24050,24050,24050,24050,0
20230616,181100,1571320800,24050,24050,24050,24050,0
20230616,181000,1571320800,24050,24050,24050,24050,0
20230616,180900,1571320800,24050,24050,24050,24050,0
20230616,180800,1571320800,24050,24050,24050,24050,2643
20230616,180700,1571320800,24050,24050,24050,24050,0
20230616,180600,1571320800,24050,24050,24050,24050,0
20230616,180500,1571320800,24050,24050,24050,24050,0
20230616,180400,1571320800,24050,24050,24050,24050,0
20230616,180300,1571320800,24050,24050,24050,24050,0
20230616,180200,1571320800,24050,24050,24050,24050,0
20230616,180100,1571320800,24050,24050,24050,24050,0
20230616,180000,1571320800,24050,24050,24050,24050,0
20230616,175900,1571320800,24050,24050,24050,24050,0
20230616,175800,1571320800,24050,24050,24050,24050,0
20230616,175700,1571320800,24050,24050,24050,24050,0
20230616,175600,1571320800,24050,24050,24050,24050,0
20230616,175500,1571320800,24050,24050,24050,24050,0
20230616,175400,1571320800,24050,24050,24050,24050,0
20230616,175300,1571320800,24050,24050,24050,24050,0
20230616,175200,1571320800,24050,24050,24050,24050,0
20230616,175100,1571320800,24050,24050,24050,24050,0
20230616,175000,1571320800,24050,24050,24050,24050,0
20230616,174900,1571320800,24050,24050,24050,24050,0
20230616,174800,1571320800,24050,24050,24050,24050,0
20230616,174700,1571320800,24050,24050,24050,24050,0
20230616,174600,1571320800,24050,24050,24050,24050,0
20230616,174500,1571320800,24050,24050,24050,24050,0
20230616,174400,1571320800,24050,24050,24050,24050,0
20230616,174300,1571320800,24050,24050,24050,24050,0
20230616,174200,1571320800,24050,24050,24050,24050,0
20230616,174100,1571320800,24050,24050,24050,24050,0
20230616,174000,1571320800,24050,24050,24050,24050,0
20230616,173900,1571320800,24050,24050,24050,24050,0
20230616,173800,1571320800,24050,24050,24050,24050,2643
20230616,173700,1571320800,24050,24050,24050,24050,0
20230616,173600,1571320800,24050,24050,24050,24050,0
20230616,173500,1571320800,24050,24050,24050,24050,0
20230616,173400,1571320800,24050,24050,24050,24050,0
20230616,173300,1571320800,24050,24050,24050,24050,0
20230616,173200,1571320800,24050,24050,24050,24050,0
20230616,173100,1571320800,24050,24050,24050,24050,0
20230616,173000,1571320800,24050,24050,24050,24050,0
20230616,172900,1571320800,24050,24050,24050,24050,0
20230616,172800,1571320800,24050,24050,24050,24050,0
20230616,172700,1571320800,24050,24050,24050,24050,0
20230616,172600,1571320800,24050,24050,24050,24050,0
20230616,172500,1571320800,24050,24050,24050,24050,0
20230616,172400,1571320800,24050,24050,24050,24050,0
20230616,172300,1571320800,24050,24050,24050,24050,0
20230616,172200,1571320800,24050,24050,24050,24050,0
20230616,172100,1571320800,24050,24050,24050,24050,0
20230616,172000,1571320800,24050,24050,24050,24050,0
20230616,171900,1571320800,24050,24050,24050,24050,0
20230616,171800,1571320800,24050,24050,24050,24050,0
20230616,171700,1571320800,24050,24050,24050,24050,0
20230616,171600,1571320800,24050,24050,24050,24050,0
20230616,171500,1571320800,24050,24050,24050,24050,0
20230616,171400,1571320800,24050,24050,24050,24050,0
20230616,171300,1571320800,24050,24050,24050,24050,0
20230616,171200,1571320800,24050,24050,24050,24050,0
20230616,171100,1571320800,24050,24050,24050,24050,0
20230616,171000,1571320800,24050,24050,24050,24050,0
20230616,170900,1571320800,24050,24050,24050,24050,0
20230616,170800,1571320800,24050,24050,24050,24050,2643
20230616,170700,1571320800,24050,24050,24050,24050,0
20230616,170600,1571320800,24050,24050,24050,24050,0
20230616,170500,1571320800,24050,24050,24050,24050,0
20230616,170400,1571320800,24050,24050,24050,24050,0
20230616,170300,1571320800,24050,24050,24050,24050,0
20230616,170200,1571320800,24050,24050,24050,24050,0
20230616,170100,1571320800,24050,24050,24050,24050,0
20230616,170000,1571320800,24050,24050,24050,24050,0
20230616,165900,1571320800,24050,24050,24050,24050,0
20230616,165800,1571320800,24050,24050,24050,24050,0
20230616,165700,1571320800,24050,24050,24050,24050,0
20230616,165600,1571320800,24050,24050,24050,24050,0
20230616,165500,1571320800,24050,24050,24050,24050,0
20230616,165400,1571320800,24050,24050,24050,24050,0
20230616,165300,1571320800,24050,24050,24050,24050,0
20230616,165200,1571320800,24050,24050,24050,24050,0
20230616,165100,1571320800,24050,24050,24050,24050,0
20230616,165000,1571320800,24050,24050,24050,24050,0
20230616,164900,1571320800,24050,24050,24050,24050,0
20230616,164800,1571320800,24050,24050,24050,24050,0
20230616,164700,1571320800,24050,24050,24050,24050,0
20230616,164600,1571320800,24050,24050,24050,24050,0
20230616,164500,1571320800,24050,24050,24050,24050,0
20230616,164400,1571320800,24050,24050,24050,24050,0
20230616,164300,1571320800,24050,24050,24050,24050,0
20230616,164200,1571320800,24050,24050,24050,24050,0
20230616,164100,1571320800,24050,24050,24050,24050,0
20230616,164000,1571320800,24050,24050,24050,24050,0
20230616,163900,1571320800,24050,24050,24050,24050,0
20230616,163800,1571320800,24050,24050,24050,24050,2643
20230616,163700,1571320800,24050,24050,24050,24050,0
20230616,163600,1571320800,24050,24050,24050,24050,0
20230616,163500,1571320800,24050,24050,24050,24050,0
20230616,163400,1571320800,24050,24050,24050,24050,0
20230616,163300,1571320800,24050,24050,24050,24050,0
20230616,163200,1571320800,24050,24050,24050,24050,0
20230616,163100,1571320800,24050,24050,24050,24050,0
20230616,163000,1571320800,24050,24050,24050,24050,0
20230616,162900,1571320800,24050,24050,24050,24050,0
20230616,162800,1571320800,24050,24050,24050,24050,0
20230616,162700,1571320800,24050,24050,24050,24050,0
20230616,162600,1571320800,24050,24050,24050,24050,0
20230616,162500,1571320800,24050,24050,24050,24050,0
20230616,162400,1571320800,24050,24050,24050,24050,0
20230616,162300,1571320800,24050,24050,24050,24050,0
20230616,162200,1571320800,24050,24050,24050,24050,0
20230616,162100,1571320800,24050,24050,24050,24050,0
20230616,162000,1571320800,24050,24050,24050,24050,0
20230616,161900,1571320800,24050,24050,24050,24050,0
20230616,161800,1571320800,24050,24050,24050,24050,0
20230616,161700,1571320800,24050,24050,24050,24050,0
20230616,161600,1571320800,24050,24050,24050,24050,0
20230616,161500,1571320800,24050,24050,24050,24050,0
20230616,161400,1571320800,24050,24050,24050,24050,0
20230616,161300,1571320800,24050,24050,24050,24050,0
20230616,161200,1571320800,24050,24050,24050,24050,0
20230616,161100,1571320800,24050,24050,24050,24050,0
20230616,161000,1571320800,24050,24050,24050,24050,0
20230616,160900,1571320800,24050,24050,24050,24050,0
20230616,160800,1571320800,24050,24050,24050,24050,2643
20230616,160700,1571320800,24050,24050,24050,24050,0
20230616,160600,1571320800,24050,24050,24050,24050,0
20230616,160500,1571320800,24050,24050,24050,24050,0
20230616,160400,1571320800,24050,24050,24050,24050,0
20230616,160300,1571320800,24050,24050,24050,24050,0
20230616,160200,1571320800,24050,24050,24050,24050,0
20230616,160100,1571320800,24050,24050,24050,24050,0
20230616,160000,1571320800,24050,24050,24050,24050,0
20230616,155900,1571320800,24050,24050,24050,24050,0
20230616,155800,1571320800,24050,24050,24050,24050,0
20230616,155700,1571320800,24050,24050,24050,24050,0
20230616,155600,1571320800,24050,24050,24050,24050,0
20230616,155500,1571320800,24050,24050,24050,24050,0
20230616,155400,1571320800,24050,24050,24050,24050,0
20230616,155300,1571320800,24050,24050,24050,24050,0
20230616,155200,1571320800,24050,24050,24050,24050,0
20230616,155100,1571320800,24050,24050,24050,24050,0
20230616,155000,1571320800,24050,24050,24050,24050,0
20230616,154900,1571320800,24050,24050,24050,24050,0
20230616,154800,1571320800,24050,24050,24050,24050,0
20230616,154700,1571320800,24050,24050,24050,24050,0
20230616,154600,1571320800,24050,24050,24050,24050,0
20230616,154500,1571320800,24050,24050,24050,24050,0
20230616,154400,1571320800,24050,24050,24050,24050,0
20230616,154300,1571320800,24050,24050,24050,24050,0
20230616,154200,1571320800,24050,24050,24050,24050,0
20230616,154100,1571320800,24050,24050,24050,24050,0
20230616,154000,1571320800,24050,24050,24050,24050,0
20230616,153900,1571320800,24050,24050,24050,24050,0
20230616,153800,1571320800,24050,24050,24050,24050,2643
20230616,153700,1571320800,24050,24050,24050,24050,0
20230616,153600,1571320800,24050,24050,24050,24050,0
20230616,153500,1571320800,24050,24050,24050,24050,0
20230616,153400,1571320800,24050,24050,24050,24050,0
20230616,153300,1571320800,24050,24050,24050,24050,0
20230616,153200,1571320800,24050,24050,24050,24050,0
20230616,153100,1571320800,24050,24050,24050,24050,0
20230616,153000,1571320800,24050,24050,24050,24050,2643
20230616,152900,1507756650,24050,24050,24050,24050,0
20230616,152800,1507756650,24050,24050,24050,24050,0
20230616,152700,1507756650,24050,24050,24050,24050,0
20230616,152600,1507756650,24050,24050,24050,24050,0
20230616,152500,1507756650,24050,24050,24050,24050,0
20230616,152400,1507756650,24050,24050,24050,24050,0
20230616,152300,1507756650,24050,24050,24050,24050,0
20230616,152200,1507756650,24050,24050,24050,24050,0
20230616,152100,1507756650,24050,24050,24050,24050,0
20230616,152000,1507756650,24050,24050,24050,24050,0
20230616,151900,1507756650,24050,24000,24050,23950,209
20230616,151800,1502737350,24050,24000,24050,24000,1563
20230616,151700,1465147350,24000,24050,24050,24000,622
20230616,151600,1450188850,24050,23950,24050,23950,934
20230616,151500,1427792550,24050,23950,24050,23950,974
20230616,151400,1404423850,24000,24000,24000,23950,10
20230616,151300,1404183900,24000,24000,24000,24000,0
20230616,151200,1404183900,24000,24000,24000,24000,10
20230616,151100,1403943900,24000,24000,24000,24000,0
20230616,151000,1403943900,24000,23950,24000,23950,133
20230616,150900,1400752450,24000,24000,24000,24000,10
20230616,150800,1400512450,24000,24000,24000,24000,20
20230616,150700,1400032450,24000,24000,24000,24000,103
20230616,150600,1397560450,24000,24000,24000,24000,0
20230616,150500,1397560450,24000,24000,24000,24000,2
20230616,150400,1397512450,24000,24000,24000,24000,21
20230616,150300,1397008450,24000,24000,24000,24000,0
20230616,150200,1397008450,24000,24000,24000,24000,5
20230616,150100,1396888450,24000,24000,24000,24000,0
20230616,150000,1396888450,24000,24000,24000,23950,237
20230616,145900,1391211450,24000,24000,24000,24000,0
20230616,145800,1391211450,24000,23950,24000,23950,2
20230616,145700,1391163500,23950,23950,23950,23950,0
20230616,145600,1391163500,23950,24000,24000,23950,145
20230616,145500,1387684650,24000,24000,24000,24000,0
20230616,145400,1387684650,24000,24000,24000,24000,386
20230616,145300,1378420650,24000,24000,24000,24000,203
20230616,145200,1373548650,24050,24000,24050,24000,179
20230616,145100,1369251050,24000,23900,24000,23900,959
20230616,145000,1346268850,24000,24000,24000,24000,0
20230616,144900,1346268850,24000,23950,24000,23950,804
20230616,144800,1327010300,24000,24000,24000,24000,243
20230616,144700,1321178300,24000,24000,24000,24000,0
20230616,144600,1321178300,24000,23950,24000,23950,47
20230616,144500,1320052200,23950,23950,23950,23950,1185
20230616,144400,1291671450,23950,23950,23950,23900,662
20230616,144300,1275818050,23950,23950,23950,23900,69
20230616,144200,1274168000,23950,23900,23950,23900,14
20230616,144100,1273833200,23950,23950,23950,23950,0
20230616,144000,1273833200,23950,23950,23950,23950,2
20230616,143900,1273785300,23950,23900,23950,23900,976
20230616,143800,1250450100,23950,23950,23950,23950,0
20230616,143700,1250450100,23950,23950,23950,23950,5
20230616,143600,1250330350,23950,23950,23950,23950,0
20230616,143500,1250330350,23950,23900,23950,23900,61
20230616,143400,1248871900,23950,23950,23950,23950,17
20230616,143300,1248464750,23900,23900,23900,23900,0
20230616,143200,1248464750,23900,23900,23900,23900,0
20230616,143100,1248464750,23900,23900,23900,23900,3
20230616,143000,1248393050,23950,23950,23950,23950,48
20230616,142900,1247243450,23950,23950,23950,23950,0
20230616,142800,1247243450,23950,24000,24000,23950,110
20230616,142700,1244604050,24000,24000,24000,24000,414
20230616,142600,1234668050,24000,24000,24000,24000,0
20230616,142500,1234668050,24000,24000,24000,24000,0
20230616,142400,1234668050,24000,24000,24000,24000,0
20230616,142300,1234668050,24000,24000,24000,24000,210
20230616,142200,1229628050,24000,24000,24000,24000,0
20230616,142100,1229628050,24000,24000,24000,24000,5
20230616,142000,1229508050,23950,23950,23950,23950,725
20230616,141900,1212144300,23950,23950,23950,23950,20
20230616,141800,1211665300,23950,23950,23950,23950,409
20230616,141700,1201869750,23950,23950,23950,23950,0
20230616,141600,1201869750,23950,23950,23950,23950,0
20230616,141500,1201869750,23950,23950,23950,23950,592
20230616,141400,1187691350,23950,23950,23950,23950,0
20230616,141300,1187691350,23950,23950,23950,23950,4
20230616,141200,1187595550,23900,23900,23900,23900,0
20230616,141100,1187595550,23900,23900,23900,23900,10
20230616,141000,1187356550,23950,23950,23950,23950,235
20230616,140900,1181728300,23950,23950,23950,23950,0
20230616,140800,1181728300,23950,23950,23950,23950,0
20230616,140700,1181728300,23950,23950,23950,23950,1166
20230616,140600,1153802600,23950,23950,23950,23950,2
20230616,140500,1153754700,23950,23950,23950,23950,21
20230616,140400,1153251750,24000,24000,24000,24000,12
20230616,140300,1152963750,24000,24000,24000,24000,6
20230616,140200,1152819750,24000,24000,24000,24000,0
20230616,140100,1152819750,24000,24000,24000,24000,0
20230616,140000,1152819750,24000,24000,24000,24000,0
20230616,135900,1152819750,24000,24000,24000,24000,686
20230616,135800,1136355750,24050,24050,24050,24050,4
20230616,135700,1136259550,24000,24000,24000,24000,6
20230616,135600,1136115550,24000,24000,24000,24000,11
20230616,135500,1135851550,24000,24000,24000,24000,521
20230616,135400,1123347550,24000,24000,24000,24000,1
20230616,135300,1123323550,24000,24000,24000,24000,51
20230616,135200,1122099550,24100,24100,24100,24100,0
20230616,135100,1122099550,24100,24100,24100,24100,0
20230616,135000,1122099550,24100,24100,24100,24100,10
20230616,134900,1121858550,24100,24100,24100,24100,0
20230616,134800,1121858550,24100,24100,24100,24100,13
20230616,134700,1121545250,24100,24050,24100,24050,100
20230616,134600,1119136900,24050,24050,24050,24050,0
20230616,134500,1119136900,24050,24050,24050,24050,0
20230616,134400,1119136900,24050,24050,24050,24050,0
20230616,134300,1119136900,24050,24050,24050,24000,267
20230616,134200,1112715650,24050,24050,24050,24050,8
20230616,134100,1112523250,24050,24050,24050,24050,192
20230616,134000,1107905650,24050,24050,24050,24050,39
20230616,133900,1106967700,24050,24050,24050,24050,0
20230616,133800,1106967700,24050,24050,24050,24050,20
20230616,133700,1106486700,24050,24050,24050,24050,1
20230616,133600,1106462650,24050,24000,24050,24000,8
20230616,133500,1106270300,24050,24050,24050,24050,0
20230616,133400,1106270300,24050,24050,24050,24050,40
20230616,133300,1105308300,24050,24050,24050,24050,372
20230616,133200,1096361700,24050,24050,24050,24050,548
20230616,133100,1083182300,24050,24050,24050,24050,0
20230616,133000,1083182300,24050,24050,24050,24050,80
20230616,132900,1081258300,24050,24050,24050,24050,110
20230616,132800,1078612800,24100,24100,24100,24100,0
20230616,132700,1078612800,24100,24100,24100,24100,0
20230616,132600,1078612800,24100,24100,24100,24100,416
20230616,132500,1068587200,24100,24050,24100,24050,480
20230616,132400,1057035200,24050,24050,24050,24050,0
20230616,132300,1057035200,24050,24050,24050,24050,0
20230616,132200,1057035200,24050,24050,24050,24050,21
20230616,132100,1056530150,24050,24050,24050,24050,104
20230616,132000,1054028950,24050,24050,24050,24050,562
20230616,131900,1040512850,24000,24000,24000,24000,0
20230616,131800,1040512850,24000,24000,24000,24000,19
20230616,131700,1040056850,24000,24000,24000,24000,19
20230616,131600,1039600850,24000,24000,24000,24000,120
20230616,131500,1036720850,24000,24000,24000,24000,178
20230616,131400,1032448850,24000,24000,24000,24000,233
20230616,131300,1026856850,24000,24000,24000,24000,0
20230616,131200,1026856850,24000,24050,24050,24000,58
20230616,131100,1025462000,24050,24100,24100,24050,200
20230616,131000,1020647000,24050,24050,24050,24050,1150
20230616,130900,992989500,24100,24100,24100,24100,1
20230616,130800,992965400,24100,24100,24100,24100,0
20230616,130700,992965400,24100,24100,24100,24100,5
20230616,130600,992844900,24100,24100,24100,24100,0
20230616,130500,992844900,24100,24100,24100,24100,0
20230616,130400,992844900,24100,24100,24100,24100,100
20230616,130300,990434900,24100,24100,24100,24100,0
20230616,130200,990434900,24100,24100,24100,24100,3
20230616,130100,990362600,24050,24050,24050,24050,50
20230616,130000,989160100,24050,24050,24050,24050,0
20230616,125900,989160100,24050,24050,24050,24050,0
20230616,125800,989160100,24050,24050,24050,24050,52
20230616,125700,987909500,24050,24050,24050,24050,10
20230616,125600,987669000,24050,24050,24050,24050,1
20230616,125500,987644950,24050,24050,24050,24050,0
20230616,125400,987644950,24050,24050,24050,24050,0
20230616,125300,987644950,24050,24050,24050,24050,240
20230616,125200,981872950,24050,24050,24050,24050,0
20230616,125100,981872950,24050,24050,24050,24050,0
20230616,125000,981872950,24050,24050,24050,24050,0
20230616,124900,981872950,24050,24050,24050,24050,295
20230616,124800,974778200,24050,24050,24050,24050,147
20230616,124700,971242850,24050,24050,24050,24050,406
20230616,124600,961478550,24050,24050,24050,24050,1
20230616,124500,961454500,24050,24050,24050,24050,100
20230616,124400,959049500,24050,24000,24050,24000,365
20230616,124300,950271300,24000,24000,24000,24000,0
20230616,124200,950271300,24000,24000,24000,24000,100
20230616,124100,947871300,24050,24050,24050,24050,0
20230616,124000,947871300,24050,24050,24050,24050,0
20230616,123900,947871300,24050,24050,24050,24050,0
20230616,123800,947871300,24050,24050,24050,24050,0
20230616,123700,947871300,24050,24050,24050,24050,20
20230616,123600,947390300,24050,24050,24050,24050,0
20230616,123500,947390300,24050,24050,24050,24050,93
20230616,123400,945153650,24050,24050,24050,24050,106
20230616,123300,942604350,24050,24050,24050,24050,272
20230616,123200,936062750,24050,24050,24050,24050,0
20230616,123100,936062750,24050,24050,24050,24050,120
20230616,123000,933176750,24050,24050,24050,24050,2
20230616,122900,933128650,24050,24050,24100,24050,218
20230616,122800,927884500,23950,23950,23950,23950,0
20230616,122700,927884500,23950,23950,23950,23950,0
20230616,122600,927884500,23950,23950,23950,23950,0
20230616,122500,927884500,23950,23950,23950,23950,0
20230616,122400,927884500,23950,23950,23950,23950,10
20230616,122300,927645000,23950,23950,23950,23950,0
20230616,122200,927645000,23950,23950,23950,23950,0
20230616,122100,927645000,23950,23950,23950,23950,0
20230616,122000,927645000,23950,23950,23950,23950,29
20230616,121900,926950450,23950,23950,23950,23950,100
20230616,121800,924555450,24000,24000,24000,24000,0
20230616,121700,924555450,24000,24000,24000,24000,116
20230616,121600,921771450,24000,24000,24000,24000,59
20230616,121500,920355450,24000,24000,24000,24000,36
20230616,121400,919491450,24000,24000,24000,24000,0
20230616,121300,919491450,24000,24000,24000,24000,0
20230616,121200,919491450,24000,24000,24000,24000,418
20230616,121100,909459450,24000,24000,24000,24000,205
20230616,121000,904539450,24000,24000,24000,24000,13
20230616,120900,904227450,23950,23950,23950,23950,50
20230616,120800,903029950,23950,23950,23950,23950,708
20230616,120700,886073350,23950,23950,23950,23950,792
20230616,120600,867104950,24000,24000,24000,24000,0
20230616,120500,867104950,24000,23950,24000,23950,14
20230616,120400,866769000,24000,24000,24000,24000,0
20230616,120300,866769000,24000,24000,24000,24000,12
20230616,120200,866481000,23950,23950,23950,23950,0
20230616,120100,866481000,23950,23950,23950,23950,0
20230616,120000,866481000,23950,23950,23950,23950,40
20230616,115900,865523000,23950,23950,23950,23950,10
20230616,115800,865283500,23950,23950,23950,23950,4
20230616,115700,865187700,23950,23950,23950,23950,9
20230616,115600,864972150,23950,23950,23950,23950,0
20230616,115500,864972150,23950,23950,23950,23950,0
20230616,115400,864972150,23950,23950,23950,23950,10
20230616,115300,864732650,24000,24000,24000,24000,1
20230616,115200,864708650,24000,24000,24000,24000,0
20230616,115100,864708650,24000,24000,24000,24000,30
20230616,115000,863988650,24000,24000,24000,24000,500
20230616,114900,851988650,24000,24000,24000,24000,2
20230616,114800,851940650,24000,24000,24000,24000,0
20230616,114700,851940650,24000,24000,24000,24000,0
20230616,114600,851940650,24000,24000,24000,24000,0
20230616,114500,851940650,24000,24000,24000,24000,26
20230616,114400,851316650,24000,24000,24000,24000,0
20230616,114300,851316650,24000,24000,24000,24000,20
20230616,114200,850836650,24000,24000,24000,24000,24
20230616,114100,850260650,24000,24000,24000,24000,0
20230616,114000,850260650,24000,24000,24000,24000,0
20230616,113900,850260650,24000,24000,24000,24000,0
20230616,113800,850260650,24000,24000,24000,24000,23
20230616,113700,849708650,24000,24000,24000,24000,268
20230616,113600,843276650,24000,24000,24000,24000,80
20230616,113500,841356650,24000,24000,24000,24000,100
20230616,113400,838956650,24050,24050,24050,24050,10
20230616,113300,838716150,24050,24050,24050,24050,0
20230616,113200,838716150,24050,24050,24050,24050,0
20230616,113100,838716150,24050,24050,24050,24050,407
20230616,113000,828927800,24050,24050,24050,24050,0
20230616,112900,828927800,24050,24050,24050,24050,2
20230616,112800,828879700,24000,24000,24000,24000,0
20230616,112700,828879700,24000,24000,24000,24000,0
20230616,112600,828879700,24000,24000,24000,24000,0
20230616,112500,828879700,24000,24000,24000,24000,20
20230616,112400,828399700,24000,24000,24000,24000,20
20230616,112300,827919700,24000,24000,24000,24000,100
20230616,112200,825519700,24000,24000,24000,24000,0
20230616,112100,825519700,24000,24000,24000,24000,0
20230616,112000,825519700,24000,24000,24000,24000,0
20230616,111900,825519700,24000,24000,24000,24000,10
20230616,111800,825279700,24000,24000,24000,24000,0
20230616,111700,825279700,24000,24000,24000,24000,0
20230616,111600,825279700,24000,24000,24000,24000,1
20230616,111500,825255700,24050,24000,24050,24000,1513
20230616,111400,788934650,24050,24050,24050,24050,43
20230616,111300,787900500,24050,24050,24050,24050,0
20230616,111200,787900500,24050,24050,24050,24050,413
20230616,111100,777967850,24050,24050,24050,24050,110
20230616,111000,775322350,24050,24050,24050,24050,5
20230616,110900,775202100,24050,24050,24050,24050,0
20230616,110800,775202100,24050,24050,24050,24050,0
20230616,110700,775202100,24050,24050,24050,24050,1090
20230616,110600,748987600,24000,24000,24000,24000,0
20230616,110500,748987600,24000,24050,24050,24000,110
20230616,110400,746347100,24050,24050,24050,24050,0
20230616,110300,746347100,24050,24050,24050,24050,0
20230616,110200,746347100,24050,24050,24050,24050,0
20230616,110100,746347100,24050,24050,24050,24050,466
20230616,110000,735139800,24050,24050,24050,24050,10
20230616,105900,734899300,24050,24050,24050,24050,0
20230616,105800,734899300,24050,24050,24050,24050,0
20230616,105700,734899300,24050,24050,24050,24050,377
20230616,105600,725832450,24050,24000,24050,24000,137
20230616,105500,722542600,24100,24050,24100,24050,5
20230616,105400,722422150,24050,24050,24050,24050,0
20230616,105300,722422150,24050,24050,24050,24050,427
20230616,105200,712152800,24000,24000,24000,24000,259
20230616,105100,705936800,24000,24000,24000,24000,2
20230616,105000,705888800,24100,24100,24100,24100,20
20230616,104900,705406800,24050,24050,24050,24050,25
20230616,104800,704805550,24050,24050,24050,24000,437
20230616,104700,694295750,24000,24000,24000,24000,0
20230616,104600,694295750,24000,24000,24000,24000,0
20230616,104500,694295750,24000,24000,24000,24000,4
20230616,104400,694199750,24050,24050,24050,24050,20
20230616,104300,693718750,24050,24050,24050,24050,0
20230616,104200,693718750,24050,24000,24050,24000,41
20230616,104100,692734700,24000,24000,24000,24000,0
20230616,104000,692734700,24000,24000,24000,24000,240
20230616,103900,686974700,24000,24000,24000,24000,37
20230616,103800,686086700,24000,24000,24000,24000,557
20230616,103700,672718700,24000,24000,24000,24000,209
20230616,103600,667702700,24000,24000,24000,24000,277
20230616,103500,661054700,24050,24050,24050,24050,20
20230616,103400,660573700,24000,24050,24050,24000,170
20230616,103300,656492700,24050,24050,24050,24050,0
20230616,103200,656492700,24050,24050,24050,24050,4
20230616,103100,656396500,24050,24050,24050,24050,0
20230616,103000,656396500,24050,24050,24050,24050,4
20230616,102900,656300300,24050,24000,24050,24000,33
20230616,102800,655508150,24050,24050,24050,24050,21
20230616,102700,655003100,24050,24050,24050,24050,27
20230616,102600,654353750,24050,24050,24050,24050,30
20230616,102500,653632250,24000,24000,24000,24000,3
20230616,102400,653560250,24000,24000,24000,24000,5
20230616,102300,653440250,24050,24050,24050,24050,6
20230616,102200,653295950,24050,24050,24050,24050,5
20230616,102100,653175700,24050,24050,24050,24050,125
20230616,102000,650169450,24000,24000,24000,24000,5
20230616,101900,650049450,24000,24000,24000,24000,1
20230616,101800,650025450,24000,24000,24000,24000,1
20230616,101700,650001450,24000,24000,24000,24000,50
20230616,101600,648801450,24000,24000,24000,24000,0
20230616,101500,648801450,24000,24000,24000,24000,0
20230616,101400,648801450,24000,24000,24000,24000,5
20230616,101300,648681450,24000,24050,24050,24000,13
20230616,101200,648369050,24050,24050,24050,24050,0
20230616,101100,648369050,24050,24050,24050,24050,13
20230616,101000,648056400,24000,24000,24000,24000,4
20230616,100900,647960400,23950,23950,23950,23950,3
20230616,100800,647888550,23950,24100,24100,23950,1517
20230616,100700,611516850,24100,24100,24100,24100,0
20230616,100600,611516850,24100,24100,24100,24100,12
20230616,100500,611227650,24050,24000,24050,24000,269
20230616,100400,604758500,24000,24000,24000,24000,0
20230616,100300,604758500,24000,24000,24000,24000,0
20230616,100200,604758500,24000,24000,24000,24000,0
20230616,100100,604758500,24000,24000,24000,24000,0
20230616,100000,604758500,24000,24050,24100,24000,866
20230616,095900,583902400,24000,24050,24050,24000,10
20230616,095800,583662000,24050,24000,24050,24000,7
20230616,095700,583493950,24000,24000,24000,24000,0
20230616,095600,583493950,24000,24000,24000,24000,0
20230616,095500,583493950,24000,24000,24000,24000,624
20230616,095400,568517950,24050,24050,24050,24050,767
20230616,095300,550071600,24050,24050,24050,24050,530
20230616,095200,537325100,24050,24100,24100,24050,25
20230616,095100,536723750,24150,24150,24150,24150,20
20230616,095000,536240750,24050,24150,24150,24050,1212
20230616,094900,507025300,24150,24150,24200,24150,1366
20230616,094800,474022850,24200,24150,24200,24150,106
20230616,094700,471460350,24150,24150,24150,24150,800
20230616,094600,452140350,24150,24100,24150,24100,346
20230616,094500,443796700,24100,24100,24100,24100,1
20230616,094400,443772600,24100,24100,24100,24100,29
20230616,094300,443073700,24100,24100,24100,24050,930
20230616,094200,420662650,24100,24100,24100,24100,127
20230616,094100,417601950,24100,24050,24100,24050,100
20230616,094000,415194450,24050,24050,24050,24050,171
20230616,093900,411081900,24000,24050,24050,24000,53
20230616,093800,409807400,24050,24050,24050,24050,1
20230616,093700,409783350,24000,24000,24000,24000,0
20230616,093600,409783350,24000,24000,24000,24000,20
20230616,093500,409303350,24000,24000,24000,24000,349
20230616,093400,400927350,23950,23950,23950,23950,39
20230616,093300,399993300,23950,23950,23950,23950,43
20230616,093200,398963450,23950,23950,23950,23950,12
20230616,093100,398676050,23950,23950,23950,23950,0
20230616,093000,398676050,23950,23900,23950,23900,743
20230616,092900,380912450,23900,23900,23900,23900,0
20230616,092800,380912450,23900,23900,23900,23900,1263
20230616,092700,350726750,23900,24000,24000,23900,1966
20230616,092600,303649000,24000,24000,24000,24000,0
20230616,092500,303649000,24000,24000,24000,24000,103
20230616,092400,301177000,24000,24000,24000,24000,3
20230616,092300,301105000,24050,24050,24050,24050,12
20230616,092200,300816400,24000,24000,24000,24000,191
20230616,092100,296232400,24000,24000,24000,24000,159
20230616,092000,292416400,24000,24000,24000,24000,0
20230616,091900,292416400,24000,24000,24000,24000,249
20230616,091800,286440400,24000,24000,24050,24000,270
20230616,091700,279959900,24000,24000,24000,24000,41
20230616,091600,278975900,24000,24000,24000,24000,640
20230616,091500,263615900,24000,24050,24050,24000,871
20230616,091400,242706400,24100,24100,24100,24050,2099
20230616,091300,192174550,24150,24150,24150,24150,165
20230616,091200,188189800,24150,24100,24150,24100,713
20230616,091100,170972950,24100,24050,24100,24050,1013
20230616,091000,146560600,24050,24050,24050,24050,131
20230616,090900,143410050,24050,24000,24050,24000,101
20230616,090800,140981050,24000,24000,24000,23950,173
20230616,090700,136834050,24000,24000,24000,24000,6
20230616,090600,136690050,24000,24000,24050,24000,28
20230616,090500,136017650,24050,24000,24050,24000,121
20230616,090400,133113400,24000,24000,24000,24000,1
20230616,090300,133089400,23950,24150,24150,23950,908
20230616,090200,111290550,24150,24100,24150,24050,2090
20230616,090100,60999800,24100,24100,24100,24100,102
20230616,090000,58541600,24150,24200,24200,24100,2423