KissMeData/102710/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,195200,1301944650,23550,23550,23550,23550,1132
20230622,195100,1301944650,23550,23550,23550,23550,0
20230622,195000,1301944650,23550,23550,23550,23550,0
20230622,194900,1301944650,23550,23550,23550,23550,0
20230622,194800,1301944650,23550,23550,23550,23550,0
20230622,194700,1301944650,23550,23550,23550,23550,0
20230622,194600,1301944650,23550,23550,23550,23550,0
20230622,194500,1301944650,23550,23550,23550,23550,0
20230622,194400,1301944650,23550,23550,23550,23550,0
20230622,194300,1301944650,23550,23550,23550,23550,0
20230622,194200,1301944650,23550,23550,23550,23550,0
20230622,194100,1301944650,23550,23550,23550,23550,0
20230622,194000,1301944650,23550,23550,23550,23550,0
20230622,193900,1301944650,23550,23550,23550,23550,0
20230622,193800,1301944650,23550,23550,23550,23550,0
20230622,193700,1301944650,23550,23550,23550,23550,0
20230622,193600,1301944650,23550,23550,23550,23550,0
20230622,193500,1301944650,23550,23550,23550,23550,0
20230622,193400,1301944650,23550,23550,23550,23550,0
20230622,193300,1301944650,23550,23550,23550,23550,0
20230622,193200,1301944650,23550,23550,23550,23550,0
20230622,193100,1301944650,23550,23550,23550,23550,0
20230622,193000,1301944650,23550,23550,23550,23550,0
20230622,192900,1301944650,23550,23550,23550,23550,0
20230622,192800,1301944650,23550,23550,23550,23550,0
20230622,192700,1301944650,23550,23550,23550,23550,0
20230622,192600,1301944650,23550,23550,23550,23550,0
20230622,192500,1301944650,23550,23550,23550,23550,0
20230622,192400,1301944650,23550,23550,23550,23550,0
20230622,192300,1301944650,23550,23550,23550,23550,0
20230622,192200,1301944650,23550,23550,23550,23550,1132
20230622,192100,1301944650,23550,23550,23550,23550,0
20230622,192000,1301944650,23550,23550,23550,23550,0
20230622,191900,1301944650,23550,23550,23550,23550,0
20230622,191800,1301944650,23550,23550,23550,23550,0
20230622,191700,1301944650,23550,23550,23550,23550,0
20230622,191600,1301944650,23550,23550,23550,23550,0
20230622,191500,1301944650,23550,23550,23550,23550,0
20230622,191400,1301944650,23550,23550,23550,23550,0
20230622,191300,1301944650,23550,23550,23550,23550,0
20230622,191200,1301944650,23550,23550,23550,23550,0
20230622,191100,1301944650,23550,23550,23550,23550,0
20230622,191000,1301944650,23550,23550,23550,23550,0
20230622,190900,1301944650,23550,23550,23550,23550,0
20230622,190800,1301944650,23550,23550,23550,23550,0
20230622,190700,1301944650,23550,23550,23550,23550,0
20230622,190600,1301944650,23550,23550,23550,23550,0
20230622,190500,1301944650,23550,23550,23550,23550,0
20230622,190400,1301944650,23550,23550,23550,23550,0
20230622,190300,1301944650,23550,23550,23550,23550,0
20230622,190200,1301944650,23550,23550,23550,23550,0
20230622,190100,1301944650,23550,23550,23550,23550,0
20230622,190000,1301944650,23550,23550,23550,23550,0
20230622,185900,1301944650,23550,23550,23550,23550,0
20230622,185800,1301944650,23550,23550,23550,23550,0
20230622,185700,1301944650,23550,23550,23550,23550,0
20230622,185600,1301944650,23550,23550,23550,23550,0
20230622,185500,1301944650,23550,23550,23550,23550,0
20230622,185400,1301944650,23550,23550,23550,23550,0
20230622,185300,1301944650,23550,23550,23550,23550,0
20230622,185200,1301944650,23550,23550,23550,23550,1132
20230622,185100,1301944650,23550,23550,23550,23550,0
20230622,185000,1301944650,23550,23550,23550,23550,0
20230622,184900,1301944650,23550,23550,23550,23550,0
20230622,184800,1301944650,23550,23550,23550,23550,0
20230622,184700,1301944650,23550,23550,23550,23550,0
20230622,184600,1301944650,23550,23550,23550,23550,0
20230622,184500,1301944650,23550,23550,23550,23550,0
20230622,184400,1301944650,23550,23550,23550,23550,0
20230622,184300,1301944650,23550,23550,23550,23550,0
20230622,184200,1301944650,23550,23550,23550,23550,0
20230622,184100,1301944650,23550,23550,23550,23550,0
20230622,184000,1301944650,23550,23550,23550,23550,0
20230622,183900,1301944650,23550,23550,23550,23550,0
20230622,183800,1301944650,23550,23550,23550,23550,0
20230622,183700,1301944650,23550,23550,23550,23550,0
20230622,183600,1301944650,23550,23550,23550,23550,0
20230622,183500,1301944650,23550,23550,23550,23550,0
20230622,183400,1301944650,23550,23550,23550,23550,0
20230622,183300,1301944650,23550,23550,23550,23550,0
20230622,183200,1301944650,23550,23550,23550,23550,0
20230622,183100,1301944650,23550,23550,23550,23550,0
20230622,183000,1301944650,23550,23550,23550,23550,0
20230622,182900,1301944650,23550,23550,23550,23550,0
20230622,182800,1301944650,23550,23550,23550,23550,0
20230622,182700,1301944650,23550,23550,23550,23550,0
20230622,182600,1301944650,23550,23550,23550,23550,0
20230622,182500,1301944650,23550,23550,23550,23550,0
20230622,182400,1301944650,23550,23550,23550,23550,0
20230622,182300,1301944650,23550,23550,23550,23550,0
20230622,182200,1301944650,23550,23550,23550,23550,1132
20230622,182100,1301944650,23550,23550,23550,23550,0
20230622,182000,1301944650,23550,23550,23550,23550,0
20230622,181900,1301944650,23550,23550,23550,23550,0
20230622,181800,1301944650,23550,23550,23550,23550,0
20230622,181700,1301944650,23550,23550,23550,23550,0
20230622,181600,1301944650,23550,23550,23550,23550,0
20230622,181500,1301944650,23550,23550,23550,23550,0
20230622,181400,1301944650,23550,23550,23550,23550,0
20230622,181300,1301944650,23550,23550,23550,23550,0
20230622,181200,1301944650,23550,23550,23550,23550,0
20230622,181100,1301944650,23550,23550,23550,23550,0
20230622,181000,1301944650,23550,23550,23550,23550,0
20230622,180900,1301944650,23550,23550,23550,23550,0
20230622,180800,1301944650,23550,23550,23550,23550,0
20230622,180700,1301944650,23550,23550,23550,23550,0
20230622,180600,1301944650,23550,23550,23550,23550,0
20230622,180500,1301944650,23550,23550,23550,23550,0
20230622,180400,1301944650,23550,23550,23550,23550,0
20230622,180300,1301944650,23550,23550,23550,23550,0
20230622,180200,1301944650,23550,23550,23550,23550,0
20230622,180100,1301944650,23550,23550,23550,23550,0
20230622,180000,1301944650,23550,23550,23550,23550,0
20230622,175900,1301944650,23550,23550,23550,23550,0
20230622,175800,1301944650,23550,23550,23550,23550,0
20230622,175700,1301944650,23550,23550,23550,23550,0
20230622,175600,1301944650,23550,23550,23550,23550,0
20230622,175500,1301944650,23550,23550,23550,23550,0
20230622,175400,1301944650,23550,23550,23550,23550,0
20230622,175300,1301944650,23550,23550,23550,23550,0
20230622,175200,1301944650,23550,23550,23550,23550,1132
20230622,175100,1301944650,23550,23550,23550,23550,0
20230622,175000,1301944650,23550,23550,23550,23550,0
20230622,174900,1301944650,23550,23550,23550,23550,0
20230622,174800,1301944650,23550,23550,23550,23550,0
20230622,174700,1301944650,23550,23550,23550,23550,0
20230622,174600,1301944650,23550,23550,23550,23550,0
20230622,174500,1301944650,23550,23550,23550,23550,0
20230622,174400,1301944650,23550,23550,23550,23550,0
20230622,174300,1301944650,23550,23550,23550,23550,0
20230622,174200,1301944650,23550,23550,23550,23550,0
20230622,174100,1301944650,23550,23550,23550,23550,0
20230622,174000,1301944650,23550,23550,23550,23550,0
20230622,173900,1301944650,23550,23550,23550,23550,0
20230622,173800,1301944650,23550,23550,23550,23550,0
20230622,173700,1301944650,23550,23550,23550,23550,0
20230622,173600,1301944650,23550,23550,23550,23550,0
20230622,173500,1301944650,23550,23550,23550,23550,0
20230622,173400,1301944650,23550,23550,23550,23550,0
20230622,173300,1301944650,23550,23550,23550,23550,0
20230622,173200,1301944650,23550,23550,23550,23550,0
20230622,173100,1301944650,23550,23550,23550,23550,0
20230622,173000,1301944650,23550,23550,23550,23550,0
20230622,172900,1301944650,23550,23550,23550,23550,0
20230622,172800,1301944650,23550,23550,23550,23550,0
20230622,172700,1301944650,23550,23550,23550,23550,0
20230622,172600,1301944650,23550,23550,23550,23550,0
20230622,172500,1301944650,23550,23550,23550,23550,0
20230622,172400,1301944650,23550,23550,23550,23550,0
20230622,172300,1301944650,23550,23550,23550,23550,0
20230622,172200,1301944650,23550,23550,23550,23550,1132
20230622,172100,1301944650,23550,23550,23550,23550,0
20230622,172000,1301944650,23550,23550,23550,23550,0
20230622,171900,1301944650,23550,23550,23550,23550,0
20230622,171800,1301944650,23550,23550,23550,23550,0
20230622,171700,1301944650,23550,23550,23550,23550,0
20230622,171600,1301944650,23550,23550,23550,23550,0
20230622,171500,1301944650,23550,23550,23550,23550,0
20230622,171400,1301944650,23550,23550,23550,23550,0
20230622,171300,1301944650,23550,23550,23550,23550,0
20230622,171200,1301944650,23550,23550,23550,23550,0
20230622,171100,1301944650,23550,23550,23550,23550,0
20230622,171000,1301944650,23550,23550,23550,23550,0
20230622,170900,1301944650,23550,23550,23550,23550,0
20230622,170800,1301944650,23550,23550,23550,23550,0
20230622,170700,1301944650,23550,23550,23550,23550,0
20230622,170600,1301944650,23550,23550,23550,23550,0
20230622,170500,1301944650,23550,23550,23550,23550,0
20230622,170400,1301944650,23550,23550,23550,23550,0
20230622,170300,1301944650,23550,23550,23550,23550,0
20230622,170200,1301944650,23550,23550,23550,23550,0
20230622,170100,1301944650,23550,23550,23550,23550,0
20230622,170000,1301944650,23550,23550,23550,23550,0
20230622,165900,1301944650,23550,23550,23550,23550,0
20230622,165800,1301944650,23550,23550,23550,23550,0
20230622,165700,1301944650,23550,23550,23550,23550,0
20230622,165600,1301944650,23550,23550,23550,23550,0
20230622,165500,1301944650,23550,23550,23550,23550,0
20230622,165400,1301944650,23550,23550,23550,23550,0
20230622,165300,1301944650,23550,23550,23550,23550,0
20230622,165200,1301944650,23550,23550,23550,23550,1132
20230622,165100,1301944650,23550,23550,23550,23550,0
20230622,165000,1301944650,23550,23550,23550,23550,0
20230622,164900,1301944650,23550,23550,23550,23550,0
20230622,164800,1301944650,23550,23550,23550,23550,0
20230622,164700,1301944650,23550,23550,23550,23550,0
20230622,164600,1301944650,23550,23550,23550,23550,0
20230622,164500,1301944650,23550,23550,23550,23550,0
20230622,164400,1301944650,23550,23550,23550,23550,0
20230622,164300,1301944650,23550,23550,23550,23550,0
20230622,164200,1301944650,23550,23550,23550,23550,0
20230622,164100,1301944650,23550,23550,23550,23550,0
20230622,164000,1301944650,23550,23550,23550,23550,0
20230622,163900,1301944650,23550,23550,23550,23550,0
20230622,163800,1301944650,23550,23550,23550,23550,0
20230622,163700,1301944650,23550,23550,23550,23550,0
20230622,163600,1301944650,23550,23550,23550,23550,0
20230622,163500,1301944650,23550,23550,23550,23550,0
20230622,163400,1301944650,23550,23550,23550,23550,0
20230622,163300,1301944650,23550,23550,23550,23550,0
20230622,163200,1301944650,23550,23550,23550,23550,0
20230622,163100,1301944650,23550,23550,23550,23550,0
20230622,163000,1301944650,23550,23550,23550,23550,0
20230622,162900,1301944650,23550,23550,23550,23550,0
20230622,162800,1301944650,23550,23550,23550,23550,0
20230622,162700,1301944650,23550,23550,23550,23550,0
20230622,162600,1301944650,23550,23550,23550,23550,0
20230622,162500,1301944650,23550,23550,23550,23550,0
20230622,162400,1301944650,23550,23550,23550,23550,0
20230622,162300,1301944650,23550,23550,23550,23550,0
20230622,162200,1301944650,23550,23550,23550,23550,1132
20230622,162100,1301944650,23550,23550,23550,23550,0
20230622,162000,1301944650,23550,23550,23550,23550,0
20230622,161900,1301944650,23550,23550,23550,23550,0
20230622,161800,1301944650,23550,23550,23550,23550,0
20230622,161700,1301944650,23550,23550,23550,23550,0
20230622,161600,1301944650,23550,23550,23550,23550,0
20230622,161500,1301944650,23550,23550,23550,23550,0
20230622,161400,1301944650,23550,23550,23550,23550,0
20230622,161300,1301944650,23550,23550,23550,23550,0
20230622,161200,1301944650,23550,23550,23550,23550,0
20230622,161100,1301944650,23550,23550,23550,23550,0
20230622,161000,1301944650,23550,23550,23550,23550,0
20230622,160900,1301944650,23550,23550,23550,23550,0
20230622,160800,1301944650,23550,23550,23550,23550,0
20230622,160700,1301944650,23550,23550,23550,23550,0
20230622,160600,1301944650,23550,23550,23550,23550,0
20230622,160500,1301944650,23550,23550,23550,23550,0
20230622,160400,1301944650,23550,23550,23550,23550,0
20230622,160300,1301944650,23550,23550,23550,23550,0
20230622,160200,1301944650,23550,23550,23550,23550,0
20230622,160100,1301944650,23550,23550,23550,23550,0
20230622,160000,1301944650,23550,23550,23550,23550,0
20230622,155900,1301944650,23550,23550,23550,23550,0
20230622,155800,1301944650,23550,23550,23550,23550,0
20230622,155700,1301944650,23550,23550,23550,23550,0
20230622,155600,1301944650,23550,23550,23550,23550,0
20230622,155500,1301944650,23550,23550,23550,23550,0
20230622,155400,1301944650,23550,23550,23550,23550,0
20230622,155300,1301944650,23550,23550,23550,23550,0
20230622,155200,1301944650,23550,23550,23550,23550,1132
20230622,155100,1301944650,23550,23550,23550,23550,0
20230622,155000,1301944650,23550,23550,23550,23550,0
20230622,154900,1301944650,23550,23550,23550,23550,0
20230622,154800,1301944650,23550,23550,23550,23550,0
20230622,154700,1301944650,23550,23550,23550,23550,0
20230622,154600,1301944650,23550,23550,23550,23550,0
20230622,154500,1301944650,23550,23550,23550,23550,0
20230622,154400,1301944650,23550,23550,23550,23550,0
20230622,154300,1301944650,23550,23550,23550,23550,0
20230622,154200,1301944650,23550,23550,23550,23550,0
20230622,154100,1301944650,23550,23550,23550,23550,0
20230622,154000,1301944650,23550,23550,23550,23550,0
20230622,153900,1301944650,23550,23550,23550,23550,0
20230622,153800,1301944650,23550,23550,23550,23550,0
20230622,153700,1301944650,23550,23550,23550,23550,0
20230622,153600,1301944650,23550,23550,23550,23550,0
20230622,153500,1301944650,23550,23550,23550,23550,0
20230622,153400,1301944650,23550,23550,23550,23550,0
20230622,153300,1301944650,23550,23550,23550,23550,0
20230622,153200,1301944650,23550,23550,23550,23550,0
20230622,153100,1301944650,23550,23550,23550,23550,0
20230622,153000,1301944650,23550,23550,23550,23550,1132
20230622,152900,1275286050,23600,23600,23600,23600,0
20230622,152800,1275286050,23600,23600,23600,23600,0
20230622,152700,1275286050,23600,23600,23600,23600,0
20230622,152600,1275286050,23600,23600,23600,23600,0
20230622,152500,1275286050,23600,23600,23600,23600,0
20230622,152400,1275286050,23600,23600,23600,23600,0
20230622,152300,1275286050,23600,23600,23600,23600,0
20230622,152200,1275286050,23600,23600,23600,23600,0
20230622,152100,1275286050,23600,23600,23600,23600,0
20230622,152000,1275286050,23600,23600,23600,23600,0
20230622,151900,1275286050,23600,23600,23650,23600,655
20230622,151800,1259795950,23600,23600,23600,23600,0
20230622,151700,1259795950,23600,23500,23600,23500,2193
20230622,151600,1208241150,23500,23500,23500,23500,40
20230622,151500,1207301150,23500,23550,23550,23500,113
20230622,151400,1204641500,23550,23550,23550,23550,400
20230622,151300,1195221500,23600,23600,23600,23600,0
20230622,151200,1195221500,23600,23550,23600,23550,10
20230622,151100,1194985750,23550,23550,23550,23550,0
20230622,151000,1194985750,23550,23550,23550,23550,359
20230622,150900,1186531300,23550,23550,23550,23550,168
20230622,150800,1182574900,23600,23600,23600,23600,0
20230622,150700,1182574900,23600,23600,23600,23600,0
20230622,150600,1182574900,23600,23600,23600,23600,100
20230622,150500,1180214900,23600,23600,23600,23600,0
20230622,150400,1180214900,23600,23600,23600,23600,0
20230622,150300,1180214900,23600,23600,23600,23600,3
20230622,150200,1180144100,23600,23600,23600,23600,5
20230622,150100,1180026100,23600,23600,23600,23600,70
20230622,150000,1178374100,23600,23600,23600,23600,20
20230622,145900,1177902100,23600,23600,23600,23600,0
20230622,145800,1177902100,23600,23600,23600,23600,461
20230622,145700,1167022500,23600,23600,23600,23600,36
20230622,145600,1166172900,23600,23600,23600,23600,0
20230622,145500,1166172900,23600,23550,23600,23550,15
20230622,145400,1165819400,23550,23550,23550,23550,104
20230622,145300,1163370200,23550,23550,23550,23550,230
20230622,145200,1157953700,23550,23550,23550,23550,100
20230622,145100,1155598700,23600,23600,23600,23600,0
20230622,145000,1155598700,23600,23600,23600,23600,0
20230622,144900,1155598700,23600,23600,23600,23600,126
20230622,144800,1152625100,23600,23600,23600,23600,0
20230622,144700,1152625100,23600,23600,23600,23600,0
20230622,144600,1152625100,23600,23600,23600,23600,10
20230622,144500,1152389100,23600,23600,23600,23600,110
20230622,144400,1149793100,23600,23600,23600,23600,0
20230622,144300,1149793100,23600,23600,23600,23600,202
20230622,144200,1145025900,23650,23650,23650,23650,0
20230622,144100,1145025900,23650,23650,23650,23650,0
20230622,144000,1145025900,23650,23650,23700,23650,151
20230622,143900,1141454700,23700,23700,23700,23700,0
20230622,143800,1141454700,23700,23700,23700,23700,59
20230622,143700,1140056400,23700,23700,23700,23700,32
20230622,143600,1139298000,23700,23700,23700,23700,4
20230622,143500,1139203200,23750,23750,23750,23750,1
20230622,143400,1139179450,23700,23700,23700,23700,118
20230622,143300,1136382850,23700,23700,23700,23700,2
20230622,143200,1136335450,23700,23700,23700,23700,57
20230622,143100,1134984550,23700,23700,23700,23700,5
20230622,143000,1134866050,23700,23700,23700,23700,86
20230622,142900,1132827850,23700,23700,23700,23700,20
20230622,142800,1132353850,23700,23600,23700,23600,260
20230622,142700,1126212850,23600,23650,23650,23600,204
20230622,142600,1121388550,23650,23700,23700,23650,46
20230622,142500,1120299150,23650,23650,23650,23650,31
20230622,142400,1119566000,23650,23650,23650,23650,14
20230622,142300,1119234900,23700,23700,23700,23700,0
20230622,142200,1119234900,23700,23700,23700,23700,144
20230622,142100,1115822100,23800,23800,23800,23800,0
20230622,142000,1115822100,23800,23800,23800,23800,0
20230622,141900,1115822100,23800,23800,23800,23800,0
20230622,141800,1115822100,23800,23800,23800,23800,0
20230622,141700,1115822100,23800,23800,23800,23800,0
20230622,141600,1115822100,23800,23800,23800,23800,0
20230622,141500,1115822100,23800,23800,23800,23800,0
20230622,141400,1115822100,23800,23800,23800,23800,0
20230622,141300,1115822100,23800,23800,23800,23800,0
20230622,141200,1115822100,23800,23800,23800,23800,0
20230622,141100,1115822100,23800,23800,23800,23800,0
20230622,141000,1115822100,23800,23800,23800,23800,0
20230622,140900,1115822100,23800,23800,23800,23800,0
20230622,140800,1115822100,23800,23800,23800,23800,0
20230622,140700,1115822100,23800,23800,23800,23800,0
20230622,140600,1115822100,23800,23800,23800,23800,0
20230622,140500,1115822100,23800,23750,23800,23750,14
20230622,140400,1115489550,23800,23800,23800,23800,0
20230622,140300,1115489550,23800,23800,23800,23800,12
20230622,140200,1115203950,23800,23800,23800,23800,0
20230622,140100,1115203950,23800,23800,23800,23800,0
20230622,140000,1115203950,23800,23700,23800,23700,286
20230622,135900,1108414500,23650,23650,23650,23650,100
20230622,135800,1106049500,23700,23700,23700,23700,1
20230622,135700,1106025800,23650,23650,23650,23650,0
20230622,135600,1106025800,23650,23650,23650,23650,1
20230622,135500,1106002150,23650,23650,23650,23650,0
20230622,135400,1106002150,23650,23650,23650,23650,8
20230622,135300,1105812950,23650,23650,23650,23650,15
20230622,135200,1105458200,23650,23650,23650,23650,80
20230622,135100,1103566200,23650,23650,23650,23650,0
20230622,135000,1103566200,23650,23650,23650,23650,0
20230622,134900,1103566200,23650,23650,23650,23650,0
20230622,134800,1103566200,23650,23650,23650,23650,0
20230622,134700,1103566200,23650,23650,23650,23650,0
20230622,134600,1103566200,23650,23650,23650,23650,0
20230622,134500,1103566200,23650,23650,23650,23650,0
20230622,134400,1103566200,23650,23700,23700,23650,1490
20230622,134300,1068286050,23700,23700,23700,23700,0
20230622,134200,1068286050,23700,23700,23700,23700,0
20230622,134100,1068286050,23700,23700,23700,23700,3
20230622,134000,1068214950,23700,23700,23700,23700,21
20230622,133900,1067717250,23750,23750,23750,23750,4
20230622,133800,1067622250,23750,23750,23750,23750,0
20230622,133700,1067622250,23750,23750,23750,23750,0
20230622,133600,1067622250,23750,23750,23750,23750,330
20230622,133500,1059784750,23750,23750,23750,23750,12
20230622,133400,1059499750,23750,23750,23750,23750,28
20230622,133300,1058834750,23750,23750,23750,23750,8
20230622,133200,1058644750,23750,23750,23750,23750,11
20230622,133100,1058383500,23800,23800,23800,23800,0
20230622,133000,1058383500,23800,23800,23800,23800,0
20230622,132900,1058383500,23800,23800,23800,23800,0
20230622,132800,1058383500,23800,23800,23800,23800,459
20230622,132700,1047459300,23800,23800,23800,23800,0
20230622,132600,1047459300,23800,23800,23800,23800,0
20230622,132500,1047459300,23800,23800,23800,23800,50
20230622,132400,1046269300,23800,23800,23800,23800,2
20230622,132300,1046221700,23850,23850,23850,23850,0
20230622,132200,1046221700,23850,23850,23850,23850,0
20230622,132100,1046221700,23850,23850,23850,23850,0
20230622,132000,1046221700,23850,23850,23850,23850,18
20230622,131900,1045792400,23850,23850,23850,23850,0
20230622,131800,1045792400,23850,23850,23850,23850,0
20230622,131700,1045792400,23850,23850,23850,23850,100
20230622,131600,1043407400,23850,23850,23850,23850,1
20230622,131500,1043383550,23800,23800,23800,23800,0
20230622,131400,1043383550,23800,23800,23800,23800,5
20230622,131300,1043264550,23800,23800,23800,23800,40
20230622,131200,1042312550,23850,23850,23850,23850,520
20230622,131100,1029910550,23850,23850,23850,23850,1
20230622,131000,1029886700,23850,23850,23850,23850,1
20230622,130900,1029862850,23850,23850,23850,23850,31
20230622,130800,1029123500,23850,23900,23900,23850,20
20230622,130700,1028646000,23850,23850,23850,23850,10
20230622,130600,1028407500,23850,23850,23850,23850,0
20230622,130500,1028407500,23850,23850,23850,23850,1
20230622,130400,1028383650,23850,23850,23850,23850,0
20230622,130300,1028383650,23850,23850,23850,23850,0
20230622,130200,1028383650,23850,23850,23850,23850,0
20230622,130100,1028383650,23850,23850,23850,23850,0
20230622,130000,1028383650,23850,23850,23900,23850,1108
20230622,125900,1001937000,23800,23800,23800,23800,0
20230622,125800,1001937000,23800,23800,23800,23800,4
20230622,125700,1001841800,23800,23800,23800,23750,151
20230622,125600,998248300,23800,23800,23800,23800,0
20230622,125500,998248300,23800,23800,23800,23800,0
20230622,125400,998248300,23800,23800,23800,23800,13
20230622,125300,997938900,23800,23800,23800,23800,0
20230622,125200,997938900,23800,23800,23800,23800,0
20230622,125100,997938900,23800,23800,23800,23800,0
20230622,125000,997938900,23800,23800,23800,23800,7
20230622,124900,997772300,23850,23850,23850,23850,0
20230622,124800,997772300,23850,23850,23850,23850,0
20230622,124700,997772300,23850,23850,23850,23850,0
20230622,124600,997772300,23850,23850,23850,23850,0
20230622,124500,997772300,23850,23850,23850,23850,0
20230622,124400,997772300,23850,23850,23850,23850,0
20230622,124300,997772300,23850,23850,23850,23850,0
20230622,124200,997772300,23850,23850,23850,23850,0
20230622,124100,997772300,23850,23850,23850,23850,0
20230622,124000,997772300,23850,23800,23850,23800,90
20230622,123900,995629850,23800,23800,23800,23800,6
20230622,123800,995487050,23800,23850,23850,23800,6
20230622,123700,995344000,23850,23850,23900,23850,70
20230622,123600,993674000,23800,23800,23850,23800,276
20230622,123500,987092750,23800,23800,23800,23800,8
20230622,123400,986902350,23750,23700,23750,23700,147
20230622,123300,983416100,23700,23700,23700,23700,0
20230622,123200,983416100,23700,23700,23700,23700,0
20230622,123100,983416100,23700,23700,23700,23700,0
20230622,123000,983416100,23700,23700,23700,23700,150
20230622,122900,979861100,23700,23700,23700,23700,1
20230622,122800,979837400,23700,23700,23700,23700,0
20230622,122700,979837400,23700,23700,23700,23700,0
20230622,122600,979837400,23700,23700,23700,23700,0
20230622,122500,979837400,23700,23700,23700,23700,0
20230622,122400,979837400,23700,23700,23700,23700,0
20230622,122300,979837400,23700,23700,23700,23700,0
20230622,122200,979837400,23700,23700,23700,23700,0
20230622,122100,979837400,23700,23700,23700,23700,0
20230622,122000,979837400,23700,23700,23700,23700,0
20230622,121900,979837400,23700,23700,23700,23700,9
20230622,121800,979624100,23700,23700,23700,23700,1
20230622,121700,979600400,23750,23750,23750,23750,130
20230622,121600,976512900,23800,23800,23800,23800,0
20230622,121500,976512900,23800,23800,23800,23800,108
20230622,121400,973942500,23800,23850,23850,23800,1092
20230622,121300,947906750,23850,23900,23900,23850,600
20230622,121200,933594700,23850,23850,23900,23850,500
20230622,121100,921663400,23850,23850,23850,23850,0
20230622,121000,921663400,23850,23850,23850,23850,3
20230622,120900,921591850,23850,23850,23850,23850,44
20230622,120800,920542450,23850,23850,23850,23850,0
20230622,120700,920542450,23850,23850,23850,23850,10
20230622,120600,920303950,23850,23850,23850,23850,1255
20230622,120500,890372200,23900,23900,23900,23900,0
20230622,120400,890372200,23900,23900,23900,23900,0
20230622,120300,890372200,23900,23850,23900,23850,640
20230622,120200,875078550,23900,23900,23900,23900,0
20230622,120100,875078550,23900,23900,23900,23900,0
20230622,120000,875078550,23900,23900,23900,23900,100
20230622,115900,872688550,23900,23900,23900,23900,100
20230622,115800,870298550,23900,23900,23900,23900,2
20230622,115700,870250750,23900,23900,23900,23900,200
20230622,115600,865470750,23850,23850,23850,23850,0
20230622,115500,865470750,23850,23850,23850,23850,0
20230622,115400,865470750,23850,23850,23850,23850,0
20230622,115300,865470750,23850,23850,23850,23850,0
20230622,115200,865470750,23850,23850,23850,23850,0
20230622,115100,865470750,23850,23850,23850,23850,10
20230622,115000,865232250,23900,23900,23900,23900,0
20230622,114900,865232250,23900,23900,23900,23900,200
20230622,114800,860452250,23900,23900,23900,23900,58
20230622,114700,859066050,23850,23850,23850,23850,20
20230622,114600,858589050,23900,23900,23900,23900,300
20230622,114500,851419050,23850,23850,23850,23850,55
20230622,114400,850107300,23850,23850,23850,23850,12
20230622,114300,849821100,23850,23850,23850,23850,0
20230622,114200,849821100,23850,23850,23850,23850,0
20230622,114100,849821100,23850,23850,23850,23850,45
20230622,114000,848747850,23850,23850,23850,23850,0
20230622,113900,848747850,23850,23850,23850,23850,0
20230622,113800,848747850,23850,23850,23850,23850,0
20230622,113700,848747850,23850,23850,23850,23850,3
20230622,113600,848676300,23850,23850,23850,23850,0
20230622,113500,848676300,23850,23850,23850,23850,0
20230622,113400,848676300,23850,23850,23850,23850,0
20230622,113300,848676300,23850,23850,23850,23850,44
20230622,113200,847626900,23850,23850,23850,23850,26
20230622,113100,847006800,23900,23900,23900,23900,0
20230622,113000,847006800,23900,23900,23900,23900,10
20230622,112900,846767800,23900,23900,23900,23900,440
20230622,112800,836251800,23900,23900,23900,23900,300
20230622,112700,829081800,23900,23900,23900,23900,0
20230622,112600,829081800,23900,23900,23900,23900,100
20230622,112500,826691800,23900,23950,23950,23900,190
20230622,112400,822145800,23950,24000,24000,23950,29
20230622,112300,821451100,23950,23950,23950,23950,305
20230622,112200,814146350,24000,24000,24000,24000,42
20230622,112100,813138350,23950,23950,23950,23950,689
20230622,112000,796636800,23950,23950,23950,23950,571
20230622,111900,782961350,24000,24000,24000,24000,0
20230622,111800,782961350,24000,24000,24000,24000,1
20230622,111700,782937350,24000,24000,24000,24000,0
20230622,111600,782937350,24000,24000,24000,24000,5
20230622,111500,782817350,24000,24000,24000,24000,0
20230622,111400,782817350,24000,24050,24050,24000,1125
20230622,111300,755816750,24000,24000,24000,24000,1461
20230622,111200,720752750,23950,23950,23950,23950,163
20230622,111100,716848900,23950,23950,23950,23950,55
20230622,111000,715531650,23950,23950,23950,23950,57
20230622,110900,714166500,23900,23900,23900,23900,0
20230622,110800,714166500,23900,23900,23900,23900,80
20230622,110700,712254500,23900,23900,23900,23900,0
20230622,110600,712254500,23900,23900,23900,23900,1
20230622,110500,712230600,23900,23900,23900,23900,52
20230622,110400,710987800,23900,23900,23900,23900,220
20230622,110300,705729800,23950,23950,23950,23950,0
20230622,110200,705729800,23950,23950,23950,23950,0
20230622,110100,705729800,23950,23950,23950,23950,311
20230622,110000,698281350,24000,24000,24000,24000,28
20230622,105900,697609350,24000,24000,24000,24000,0
20230622,105800,697609350,24000,24000,24000,24000,402
20230622,105700,687961350,24000,23950,24000,23950,1915
20230622,105600,642081950,23950,23900,23950,23900,136
20230622,105500,638828250,23900,23900,23900,23900,5
20230622,105400,638708750,23900,23900,23900,23900,1
20230622,105300,638684850,23900,23900,23900,23900,6
20230622,105200,638541450,23900,23900,23950,23900,1343
20230622,105100,606437650,23900,23850,23900,23850,2
20230622,105000,606389900,23850,23850,23850,23850,0
20230622,104900,606389900,23850,23850,23850,23850,0
20230622,104800,606389900,23850,23850,23850,23850,46
20230622,104700,605292800,23900,23900,23900,23900,0
20230622,104600,605292800,23900,23850,23900,23850,11
20230622,104500,605030400,23900,23900,23900,23900,0
20230622,104400,605030400,23900,23900,23900,23900,5
20230622,104300,604910900,23850,23850,23850,23850,10
20230622,104200,604672400,23850,23850,23850,23850,70
20230622,104100,603002900,23850,23850,23850,23850,74
20230622,104000,601238000,23850,23850,23850,23850,0
20230622,103900,601238000,23850,23850,23850,23850,0
20230622,103800,601238000,23850,23850,23850,23850,22
20230622,103700,600713300,23850,23850,23850,23850,114
20230622,103600,597994400,23800,23800,23800,23800,0
20230622,103500,597994400,23800,23800,23800,23800,104
20230622,103400,595519200,23750,23800,23800,23750,407
20230622,103300,585852000,23800,23800,23800,23800,408
20230622,103200,576141600,23800,23800,23800,23800,1389
20230622,103100,543083400,23850,23850,23850,23850,206
20230622,103000,538170300,23850,23850,23850,23850,201
20230622,102900,533376450,23900,23900,23900,23900,55
20230622,102800,532061950,23900,23850,23900,23850,139
20230622,102700,528746750,23850,23850,23850,23850,141
20230622,102600,525383900,23850,23850,23850,23850,83
20230622,102500,523404350,23850,23850,23850,23850,835
20230622,102400,503489600,23800,23800,23800,23800,0
20230622,102300,503489600,23800,23800,23800,23800,25
20230622,102200,502894600,23800,23800,23800,23800,453
20230622,102100,492113200,23800,23800,23800,23800,439
20230622,102000,481665000,23800,23800,23800,23800,23
20230622,101900,481117600,23800,23800,23800,23800,0
20230622,101800,481117600,23800,23800,23800,23800,65
20230622,101700,479570600,23800,23800,23800,23800,322
20230622,101600,471907000,23800,23800,23800,23800,100
20230622,101500,469527000,23800,23800,23800,23800,100
20230622,101400,467147000,23750,23800,23800,23750,43
20230622,101300,466123650,23850,23850,23850,23800,344
20230622,101200,457921400,23850,23800,23850,23800,522
20230622,101100,445493050,23850,23850,23850,23850,13
20230622,101000,445183000,23900,23800,23900,23800,92
20230622,100900,442988400,23800,23800,23800,23800,0
20230622,100800,442988400,23800,23800,23800,23800,0
20230622,100700,442988400,23800,23800,23800,23800,146
20230622,100600,439513600,23900,23900,23900,23900,1
20230622,100500,439489700,23850,23750,23850,23750,1071
20230622,100400,413989300,23750,23750,23750,23750,231
20230622,100300,408503050,23750,23750,23750,23750,1
20230622,100200,408479300,23750,23750,23750,23750,0
20230622,100100,408479300,23750,23750,23750,23750,75
20230622,100000,406698050,23800,23700,23800,23700,110
20230622,095900,404087250,23650,23650,23650,23650,8
20230622,095800,403898050,23650,23650,23650,23650,45
20230622,095700,402833800,23700,23700,23700,23700,0
20230622,095600,402833800,23700,23700,23700,23700,0
20230622,095500,402833800,23700,23650,23700,23650,161
20230622,095400,399019900,23650,23650,23650,23650,15
20230622,095300,398665150,23650,23650,23650,23650,24
20230622,095200,398097550,23650,23650,23700,23650,504
20230622,095100,386165750,23650,23650,23650,23650,79
20230622,095000,384297400,23650,23700,23700,23650,156
20230622,094900,380600250,23700,23600,23700,23600,502
20230622,094800,368752850,23600,23600,23600,23600,350
20230622,094700,360492850,23600,23700,23700,23600,525
20230622,094600,348076450,23700,23700,23700,23700,42
20230622,094500,347081050,23700,23700,23700,23700,100
20230622,094400,344711050,23700,23700,23700,23700,100
20230622,094300,342341050,23650,23700,23700,23650,10
20230622,094200,342104100,23650,23650,23650,23650,100
20230622,094100,339739100,23700,23700,23700,23700,0
20230622,094000,339739100,23700,23750,23750,23700,571
20230622,093900,326203900,23750,23750,23750,23750,177
20230622,093800,322000150,23750,23750,23750,23750,50
20230622,093700,320812650,23700,23700,23700,23700,0
20230622,093600,320812650,23700,23750,23750,23700,2
20230622,093500,320765200,23750,23750,23750,23750,332
20230622,093400,312880200,23750,23800,23800,23750,546
20230622,093300,299910550,23800,23700,23800,23700,1022
20230622,093200,275667800,23700,23700,23700,23700,198
20230622,093100,270975200,23600,23600,23600,23600,6
20230622,093000,270833600,23600,23600,23600,23600,3
20230622,092900,270762800,23650,23650,23650,23650,122
20230622,092800,267877500,23600,23650,23650,23600,51
20230622,092700,266671400,23650,23650,23650,23600,18
20230622,092600,266245900,23550,23550,23550,23550,0
20230622,092500,266245900,23550,23550,23700,23550,1194
20230622,092400,237976150,23700,23600,23700,23550,29
20230622,092300,237290600,23650,23600,23650,23550,135
20230622,092200,234099900,23650,23400,23650,23400,1340
20230622,092100,202441800,23400,23400,23450,23400,163
20230622,092000,198624900,23400,23200,23450,23150,1586
20230622,091900,161737250,23200,23400,23400,23200,2772
20230622,091800,97193500,23600,23550,23600,23350,1580
20230622,091700,60159600,23550,23550,23550,23550,406
20230622,091600,50598300,23600,23600,23600,23600,0
20230622,091500,50598300,23600,23500,23600,23500,339
20230622,091400,42608800,23500,23550,23550,23500,100
20230622,091300,40254000,23500,23450,23500,23450,117
20230622,091200,37506550,23450,23450,23450,23450,139
20230622,091100,34247000,23450,23450,23450,23450,0
20230622,091000,34247000,23450,23450,23450,23450,0
20230622,090900,34247000,23450,23450,23450,23450,187
20230622,090800,29861850,23450,23450,23450,23450,5
20230622,090700,29744600,23400,23400,23400,23400,0
20230622,090600,29744600,23400,23400,23400,23400,105
20230622,090500,27287600,23450,23450,23450,23450,449
20230622,090400,16758550,23450,23450,23500,23450,92
20230622,090300,14598350,23400,23400,23400,23400,90
20230622,090200,12492350,23400,23400,23400,23400,262
20230622,090100,6361550,23350,23400,23400,23350,8
20230622,090000,6174500,23300,23300,23300,23300,265