KissMeData/273640/min/candle-20230608.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230608,210700,3637147700,23100,23100,23100,23100,1843
20230608,210600,3637147700,23100,23100,23100,23100,0
20230608,210500,3637147700,23100,23100,23100,23100,0
20230608,210400,3637147700,23100,23100,23100,23100,0
20230608,210300,3637147700,23100,23100,23100,23100,0
20230608,210200,3637147700,23100,23100,23100,23100,0
20230608,210100,3637147700,23100,23100,23100,23100,0
20230608,210000,3637147700,23100,23100,23100,23100,0
20230608,205900,3637147700,23100,23100,23100,23100,0
20230608,205800,3637147700,23100,23100,23100,23100,0
20230608,205700,3637147700,23100,23100,23100,23100,0
20230608,205600,3637147700,23100,23100,23100,23100,0
20230608,205500,3637147700,23100,23100,23100,23100,0
20230608,205400,3637147700,23100,23100,23100,23100,0
20230608,205300,3637147700,23100,23100,23100,23100,0
20230608,205200,3637147700,23100,23100,23100,23100,0
20230608,205100,3637147700,23100,23100,23100,23100,0
20230608,205000,3637147700,23100,23100,23100,23100,0
20230608,204900,3637147700,23100,23100,23100,23100,0
20230608,204800,3637147700,23100,23100,23100,23100,0
20230608,204700,3637147700,23100,23100,23100,23100,0
20230608,204600,3637147700,23100,23100,23100,23100,0
20230608,204500,3637147700,23100,23100,23100,23100,0
20230608,204400,3637147700,23100,23100,23100,23100,0
20230608,204300,3637147700,23100,23100,23100,23100,0
20230608,204200,3637147700,23100,23100,23100,23100,0
20230608,204100,3637147700,23100,23100,23100,23100,0
20230608,204000,3637147700,23100,23100,23100,23100,0
20230608,203900,3637147700,23100,23100,23100,23100,0
20230608,203800,3637147700,23100,23100,23100,23100,0
20230608,203700,3637147700,23100,23100,23100,23100,1843
20230608,203600,3637147700,23100,23100,23100,23100,0
20230608,203500,3637147700,23100,23100,23100,23100,0
20230608,203400,3637147700,23100,23100,23100,23100,0
20230608,203300,3637147700,23100,23100,23100,23100,0
20230608,203200,3637147700,23100,23100,23100,23100,0
20230608,203100,3637147700,23100,23100,23100,23100,0
20230608,203000,3637147700,23100,23100,23100,23100,0
20230608,202900,3637147700,23100,23100,23100,23100,0
20230608,202800,3637147700,23100,23100,23100,23100,0
20230608,202700,3637147700,23100,23100,23100,23100,0
20230608,202600,3637147700,23100,23100,23100,23100,0
20230608,202500,3637147700,23100,23100,23100,23100,0
20230608,202400,3637147700,23100,23100,23100,23100,0
20230608,202300,3637147700,23100,23100,23100,23100,0
20230608,202200,3637147700,23100,23100,23100,23100,0
20230608,202100,3637147700,23100,23100,23100,23100,0
20230608,202000,3637147700,23100,23100,23100,23100,0
20230608,201900,3637147700,23100,23100,23100,23100,0
20230608,201800,3637147700,23100,23100,23100,23100,0
20230608,201700,3637147700,23100,23100,23100,23100,0
20230608,201600,3637147700,23100,23100,23100,23100,0
20230608,201500,3637147700,23100,23100,23100,23100,0
20230608,201400,3637147700,23100,23100,23100,23100,0
20230608,201300,3637147700,23100,23100,23100,23100,0
20230608,201200,3637147700,23100,23100,23100,23100,0
20230608,201100,3637147700,23100,23100,23100,23100,0
20230608,201000,3637147700,23100,23100,23100,23100,0
20230608,200900,3637147700,23100,23100,23100,23100,0
20230608,200800,3637147700,23100,23100,23100,23100,0
20230608,200700,3637147700,23100,23100,23100,23100,1843
20230608,200600,3637147700,23100,23100,23100,23100,0
20230608,200500,3637147700,23100,23100,23100,23100,0
20230608,200400,3637147700,23100,23100,23100,23100,0
20230608,200300,3637147700,23100,23100,23100,23100,0
20230608,200200,3637147700,23100,23100,23100,23100,0
20230608,200100,3637147700,23100,23100,23100,23100,0
20230608,200000,3637147700,23100,23100,23100,23100,0
20230608,195900,3637147700,23100,23100,23100,23100,0
20230608,195800,3637147700,23100,23100,23100,23100,0
20230608,195700,3637147700,23100,23100,23100,23100,0
20230608,195600,3637147700,23100,23100,23100,23100,0
20230608,195500,3637147700,23100,23100,23100,23100,0
20230608,195400,3637147700,23100,23100,23100,23100,0
20230608,195300,3637147700,23100,23100,23100,23100,0
20230608,195200,3637147700,23100,23100,23100,23100,0
20230608,195100,3637147700,23100,23100,23100,23100,0
20230608,195000,3637147700,23100,23100,23100,23100,0
20230608,194900,3637147700,23100,23100,23100,23100,0
20230608,194800,3637147700,23100,23100,23100,23100,0
20230608,194700,3637147700,23100,23100,23100,23100,0
20230608,194600,3637147700,23100,23100,23100,23100,0
20230608,194500,3637147700,23100,23100,23100,23100,0
20230608,194400,3637147700,23100,23100,23100,23100,0
20230608,194300,3637147700,23100,23100,23100,23100,0
20230608,194200,3637147700,23100,23100,23100,23100,0
20230608,194100,3637147700,23100,23100,23100,23100,0
20230608,194000,3637147700,23100,23100,23100,23100,0
20230608,193900,3637147700,23100,23100,23100,23100,0
20230608,193800,3637147700,23100,23100,23100,23100,0
20230608,193700,3637147700,23100,23100,23100,23100,1843
20230608,193600,3637147700,23100,23100,23100,23100,0
20230608,193500,3637147700,23100,23100,23100,23100,0
20230608,193400,3637147700,23100,23100,23100,23100,0
20230608,193300,3637147700,23100,23100,23100,23100,0
20230608,193200,3637147700,23100,23100,23100,23100,0
20230608,193100,3637147700,23100,23100,23100,23100,0
20230608,193000,3637147700,23100,23100,23100,23100,0
20230608,192900,3637147700,23100,23100,23100,23100,0
20230608,192800,3637147700,23100,23100,23100,23100,0
20230608,192700,3637147700,23100,23100,23100,23100,0
20230608,192600,3637147700,23100,23100,23100,23100,0
20230608,192500,3637147700,23100,23100,23100,23100,0
20230608,192400,3637147700,23100,23100,23100,23100,0
20230608,192300,3637147700,23100,23100,23100,23100,0
20230608,192200,3637147700,23100,23100,23100,23100,0
20230608,192100,3637147700,23100,23100,23100,23100,0
20230608,192000,3637147700,23100,23100,23100,23100,0
20230608,191900,3637147700,23100,23100,23100,23100,0
20230608,191800,3637147700,23100,23100,23100,23100,0
20230608,191700,3637147700,23100,23100,23100,23100,0
20230608,191600,3637147700,23100,23100,23100,23100,0
20230608,191500,3637147700,23100,23100,23100,23100,0
20230608,191400,3637147700,23100,23100,23100,23100,0
20230608,191300,3637147700,23100,23100,23100,23100,0
20230608,191200,3637147700,23100,23100,23100,23100,0
20230608,191100,3637147700,23100,23100,23100,23100,0
20230608,191000,3637147700,23100,23100,23100,23100,0
20230608,190900,3637147700,23100,23100,23100,23100,0
20230608,190800,3637147700,23100,23100,23100,23100,0
20230608,190700,3637147700,23100,23100,23100,23100,1843
20230608,190600,3637147700,23100,23100,23100,23100,0
20230608,190500,3637147700,23100,23100,23100,23100,0
20230608,190400,3637147700,23100,23100,23100,23100,0
20230608,190300,3637147700,23100,23100,23100,23100,0
20230608,190200,3637147700,23100,23100,23100,23100,0
20230608,190100,3637147700,23100,23100,23100,23100,0
20230608,190000,3637147700,23100,23100,23100,23100,0
20230608,185900,3637147700,23100,23100,23100,23100,0
20230608,185800,3637147700,23100,23100,23100,23100,0
20230608,185700,3637147700,23100,23100,23100,23100,0
20230608,185600,3637147700,23100,23100,23100,23100,0
20230608,185500,3637147700,23100,23100,23100,23100,0
20230608,185400,3637147700,23100,23100,23100,23100,0
20230608,185300,3637147700,23100,23100,23100,23100,0
20230608,185200,3637147700,23100,23100,23100,23100,0
20230608,185100,3637147700,23100,23100,23100,23100,0
20230608,185000,3637147700,23100,23100,23100,23100,0
20230608,184900,3637147700,23100,23100,23100,23100,0
20230608,184800,3637147700,23100,23100,23100,23100,0
20230608,184700,3637147700,23100,23100,23100,23100,0
20230608,184600,3637147700,23100,23100,23100,23100,0
20230608,184500,3637147700,23100,23100,23100,23100,0
20230608,184400,3637147700,23100,23100,23100,23100,0
20230608,184300,3637147700,23100,23100,23100,23100,0
20230608,184200,3637147700,23100,23100,23100,23100,0
20230608,184100,3637147700,23100,23100,23100,23100,0
20230608,184000,3637147700,23100,23100,23100,23100,0
20230608,183900,3637147700,23100,23100,23100,23100,0
20230608,183800,3637147700,23100,23100,23100,23100,0
20230608,183700,3637147700,23100,23100,23100,23100,1843
20230608,183600,3637147700,23100,23100,23100,23100,0
20230608,183500,3637147700,23100,23100,23100,23100,0
20230608,183400,3637147700,23100,23100,23100,23100,0
20230608,183300,3637147700,23100,23100,23100,23100,0
20230608,183200,3637147700,23100,23100,23100,23100,0
20230608,183100,3637147700,23100,23100,23100,23100,0
20230608,183000,3637147700,23100,23100,23100,23100,0
20230608,182900,3637147700,23100,23100,23100,23100,0
20230608,182800,3637147700,23100,23100,23100,23100,0
20230608,182700,3637147700,23100,23100,23100,23100,0
20230608,182600,3637147700,23100,23100,23100,23100,0
20230608,182500,3637147700,23100,23100,23100,23100,0
20230608,182400,3637147700,23100,23100,23100,23100,0
20230608,182300,3637147700,23100,23100,23100,23100,0
20230608,182200,3637147700,23100,23100,23100,23100,0
20230608,182100,3637147700,23100,23100,23100,23100,0
20230608,182000,3637147700,23100,23100,23100,23100,0
20230608,181900,3637147700,23100,23100,23100,23100,0
20230608,181800,3637147700,23100,23100,23100,23100,0
20230608,181700,3637147700,23100,23100,23100,23100,0
20230608,181600,3637147700,23100,23100,23100,23100,0
20230608,181500,3637147700,23100,23100,23100,23100,0
20230608,181400,3637147700,23100,23100,23100,23100,0
20230608,181300,3637147700,23100,23100,23100,23100,0
20230608,181200,3637147700,23100,23100,23100,23100,0
20230608,181100,3637147700,23100,23100,23100,23100,0
20230608,181000,3637147700,23100,23100,23100,23100,0
20230608,180900,3637147700,23100,23100,23100,23100,0
20230608,180800,3637147700,23100,23100,23100,23100,0
20230608,180700,3637147700,23100,23100,23100,23100,1843
20230608,180600,3637147700,23100,23100,23100,23100,0
20230608,180500,3637147700,23100,23100,23100,23100,0
20230608,180400,3637147700,23100,23100,23100,23100,0
20230608,180300,3637147700,23100,23100,23100,23100,0
20230608,180200,3637147700,23100,23100,23100,23100,0
20230608,180100,3637147700,23100,23100,23100,23100,0
20230608,180000,3637147700,23100,23100,23100,23100,0
20230608,175900,3637147700,23100,23100,23100,23100,0
20230608,175800,3637147700,23100,23100,23100,23100,0
20230608,175700,3637147700,23100,23100,23100,23100,0
20230608,175600,3637147700,23100,23100,23100,23100,0
20230608,175500,3637147700,23100,23100,23100,23100,0
20230608,175400,3637147700,23100,23100,23100,23100,0
20230608,175300,3637147700,23100,23100,23100,23100,0
20230608,175200,3637147700,23100,23100,23100,23100,0
20230608,175100,3637147700,23100,23100,23100,23100,0
20230608,175000,3637147700,23100,23100,23100,23100,0
20230608,174900,3637147700,23100,23100,23100,23100,0
20230608,174800,3637147700,23100,23100,23100,23100,0
20230608,174700,3637147700,23100,23100,23100,23100,0
20230608,174600,3637147700,23100,23100,23100,23100,0
20230608,174500,3637147700,23100,23100,23100,23100,0
20230608,174400,3637147700,23100,23100,23100,23100,0
20230608,174300,3637147700,23100,23100,23100,23100,0
20230608,174200,3637147700,23100,23100,23100,23100,0
20230608,174100,3637147700,23100,23100,23100,23100,0
20230608,174000,3637147700,23100,23100,23100,23100,0
20230608,173900,3637147700,23100,23100,23100,23100,0
20230608,173800,3637147700,23100,23100,23100,23100,0
20230608,173700,3637147700,23100,23100,23100,23100,1843
20230608,173600,3637147700,23100,23100,23100,23100,0
20230608,173500,3637147700,23100,23100,23100,23100,0
20230608,173400,3637147700,23100,23100,23100,23100,0
20230608,173300,3637147700,23100,23100,23100,23100,0
20230608,173200,3637147700,23100,23100,23100,23100,0
20230608,173100,3637147700,23100,23100,23100,23100,0
20230608,173000,3637147700,23100,23100,23100,23100,0
20230608,172900,3637147700,23100,23100,23100,23100,0
20230608,172800,3637147700,23100,23100,23100,23100,0
20230608,172700,3637147700,23100,23100,23100,23100,0
20230608,172600,3637147700,23100,23100,23100,23100,0
20230608,172500,3637147700,23100,23100,23100,23100,0
20230608,172400,3637147700,23100,23100,23100,23100,0
20230608,172300,3637147700,23100,23100,23100,23100,0
20230608,172200,3637147700,23100,23100,23100,23100,0
20230608,172100,3637147700,23100,23100,23100,23100,0
20230608,172000,3637147700,23100,23100,23100,23100,0
20230608,171900,3637147700,23100,23100,23100,23100,0
20230608,171800,3637147700,23100,23100,23100,23100,0
20230608,171700,3637147700,23100,23100,23100,23100,0
20230608,171600,3637147700,23100,23100,23100,23100,0
20230608,171500,3637147700,23100,23100,23100,23100,0
20230608,171400,3637147700,23100,23100,23100,23100,0
20230608,171300,3637147700,23100,23100,23100,23100,0
20230608,171200,3637147700,23100,23100,23100,23100,0
20230608,171100,3637147700,23100,23100,23100,23100,0
20230608,171000,3637147700,23100,23100,23100,23100,0
20230608,170900,3637147700,23100,23100,23100,23100,0
20230608,170800,3637147700,23100,23100,23100,23100,0
20230608,170700,3637147700,23100,23100,23100,23100,1843
20230608,170600,3637147700,23100,23100,23100,23100,0
20230608,170500,3637147700,23100,23100,23100,23100,0
20230608,170400,3637147700,23100,23100,23100,23100,0
20230608,170300,3637147700,23100,23100,23100,23100,0
20230608,170200,3637147700,23100,23100,23100,23100,0
20230608,170100,3637147700,23100,23100,23100,23100,0
20230608,170000,3637147700,23100,23100,23100,23100,0
20230608,165900,3637147700,23100,23100,23100,23100,0
20230608,165800,3637147700,23100,23100,23100,23100,0
20230608,165700,3637147700,23100,23100,23100,23100,0
20230608,165600,3637147700,23100,23100,23100,23100,0
20230608,165500,3637147700,23100,23100,23100,23100,0
20230608,165400,3637147700,23100,23100,23100,23100,0
20230608,165300,3637147700,23100,23100,23100,23100,0
20230608,165200,3637147700,23100,23100,23100,23100,0
20230608,165100,3637147700,23100,23100,23100,23100,0
20230608,165000,3637147700,23100,23100,23100,23100,0
20230608,164900,3637147700,23100,23100,23100,23100,0
20230608,164800,3637147700,23100,23100,23100,23100,0
20230608,164700,3637147700,23100,23100,23100,23100,0
20230608,164600,3637147700,23100,23100,23100,23100,0
20230608,164500,3637147700,23100,23100,23100,23100,0
20230608,164400,3637147700,23100,23100,23100,23100,0
20230608,164300,3637147700,23100,23100,23100,23100,0
20230608,164200,3637147700,23100,23100,23100,23100,0
20230608,164100,3637147700,23100,23100,23100,23100,0
20230608,164000,3637147700,23100,23100,23100,23100,0
20230608,163900,3637147700,23100,23100,23100,23100,0
20230608,163800,3637147700,23100,23100,23100,23100,0
20230608,163700,3637147700,23100,23100,23100,23100,1843
20230608,163600,3637147700,23100,23100,23100,23100,0
20230608,163500,3637147700,23100,23100,23100,23100,0
20230608,163400,3637147700,23100,23100,23100,23100,0
20230608,163300,3637147700,23100,23100,23100,23100,0
20230608,163200,3637147700,23100,23100,23100,23100,0
20230608,163100,3637147700,23100,23100,23100,23100,0
20230608,163000,3637147700,23100,23100,23100,23100,0
20230608,162900,3637147700,23100,23100,23100,23100,0
20230608,162800,3637147700,23100,23100,23100,23100,0
20230608,162700,3637147700,23100,23100,23100,23100,0
20230608,162600,3637147700,23100,23100,23100,23100,0
20230608,162500,3637147700,23100,23100,23100,23100,0
20230608,162400,3637147700,23100,23100,23100,23100,0
20230608,162300,3637147700,23100,23100,23100,23100,0
20230608,162200,3637147700,23100,23100,23100,23100,0
20230608,162100,3637147700,23100,23100,23100,23100,0
20230608,162000,3637147700,23100,23100,23100,23100,0
20230608,161900,3637147700,23100,23100,23100,23100,0
20230608,161800,3637147700,23100,23100,23100,23100,0
20230608,161700,3637147700,23100,23100,23100,23100,0
20230608,161600,3637147700,23100,23100,23100,23100,0
20230608,161500,3637147700,23100,23100,23100,23100,0
20230608,161400,3637147700,23100,23100,23100,23100,0
20230608,161300,3637147700,23100,23100,23100,23100,0
20230608,161200,3637147700,23100,23100,23100,23100,0
20230608,161100,3637147700,23100,23100,23100,23100,0
20230608,161000,3637147700,23100,23100,23100,23100,0
20230608,160900,3637147700,23100,23100,23100,23100,0
20230608,160800,3637147700,23100,23100,23100,23100,0
20230608,160700,3637147700,23100,23100,23100,23100,1843
20230608,160600,3637147700,23100,23100,23100,23100,0
20230608,160500,3637147700,23100,23100,23100,23100,0
20230608,160400,3637147700,23100,23100,23100,23100,0
20230608,160300,3637147700,23100,23100,23100,23100,0
20230608,160200,3637147700,23100,23100,23100,23100,0
20230608,160100,3637147700,23100,23100,23100,23100,0
20230608,160000,3637147700,23100,23100,23100,23100,0
20230608,155900,3637147700,23100,23100,23100,23100,0
20230608,155800,3637147700,23100,23100,23100,23100,0
20230608,155700,3637147700,23100,23100,23100,23100,0
20230608,155600,3637147700,23100,23100,23100,23100,0
20230608,155500,3637147700,23100,23100,23100,23100,0
20230608,155400,3637147700,23100,23100,23100,23100,0
20230608,155300,3637147700,23100,23100,23100,23100,0
20230608,155200,3637147700,23100,23100,23100,23100,0
20230608,155100,3637147700,23100,23100,23100,23100,0
20230608,155000,3637147700,23100,23100,23100,23100,0
20230608,154900,3637147700,23100,23100,23100,23100,0
20230608,154800,3637147700,23100,23100,23100,23100,0
20230608,154700,3637147700,23100,23100,23100,23100,0
20230608,154600,3637147700,23100,23100,23100,23100,0
20230608,154500,3637147700,23100,23100,23100,23100,0
20230608,154400,3637147700,23100,23100,23100,23100,0
20230608,154300,3637147700,23100,23100,23100,23100,0
20230608,154200,3637147700,23100,23100,23100,23100,0
20230608,154100,3637147700,23100,23100,23100,23100,0
20230608,154000,3637147700,23100,23100,23100,23100,0
20230608,153900,3637147700,23100,23100,23100,23100,0
20230608,153800,3637147700,23100,23100,23100,23100,0
20230608,153700,3637147700,23100,23100,23100,23100,1843
20230608,153600,3637147700,23100,23100,23100,23100,0
20230608,153500,3637147700,23100,23100,23100,23100,0
20230608,153400,3637147700,23100,23100,23100,23100,0
20230608,153300,3637147700,23100,23100,23100,23100,0
20230608,153200,3637147700,23100,23100,23100,23100,0
20230608,153100,3637147700,23100,23100,23100,23100,0
20230608,153000,3637147700,23100,23100,23100,23100,1843
20230608,152900,3594574400,23100,23100,23100,23100,0
20230608,152800,3594574400,23100,23100,23100,23100,0
20230608,152700,3594574400,23100,23100,23100,23100,0
20230608,152600,3594574400,23100,23100,23100,23100,0
20230608,152500,3594574400,23100,23100,23100,23100,0
20230608,152400,3594574400,23100,23100,23100,23100,0
20230608,152300,3594574400,23100,23100,23100,23100,0
20230608,152200,3594574400,23100,23100,23100,23100,0
20230608,152100,3594574400,23100,23100,23100,23100,0
20230608,152000,3594574400,23100,23100,23100,23100,0
20230608,151900,3594574400,23100,23100,23100,23100,69
20230608,151800,3592980500,23100,23100,23100,23100,1
20230608,151700,3592957400,23100,23100,23100,23100,2
20230608,151600,3592911200,23100,23100,23100,23100,101
20230608,151500,3590578100,23100,23050,23150,23050,168
20230608,151400,3586697450,23100,23100,23100,23050,58
20230608,151300,3585360150,23050,23050,23050,23050,249
20230608,151200,3579620700,23050,23050,23050,23050,133
20230608,151100,3576555050,23050,23050,23050,23050,12
20230608,151000,3576278450,23050,23050,23050,23050,8
20230608,150900,3576094050,23100,23050,23100,23050,9
20230608,150800,3575886500,23050,23050,23100,23050,1590
20230608,150700,3539233600,23100,23100,23100,23100,43
20230608,150600,3538240300,23100,23100,23100,23100,276
20230608,150500,3531864700,23150,23100,23150,23100,46
20230608,150400,3530801050,23100,23150,23150,23100,105
20230608,150300,3528371800,23150,23100,23150,23100,25
20230608,150200,3527793150,23150,23150,23150,23150,0
20230608,150100,3527793150,23150,23150,23150,23150,1
20230608,150000,3527770000,23150,23150,23150,23150,132
20230608,145900,3524714200,23150,23100,23150,23100,35
20230608,145800,3523905050,23050,23100,23100,23050,335
20230608,145700,3516166600,23100,23100,23100,23100,2271
20230608,145600,3463706500,23150,23150,23150,23150,324
20230608,145500,3456205900,23150,23150,23150,23150,35
20230608,145400,3455395650,23200,23150,23200,23150,224
20230608,145300,3450204100,23150,23150,23150,23150,0
20230608,145200,3450204100,23150,23150,23150,23150,0
20230608,145100,3450204100,23150,23150,23150,23150,40
20230608,145000,3449278100,23200,23200,23200,23200,1
20230608,144900,3449254900,23200,23200,23200,23200,1
20230608,144800,3449231700,23200,23150,23200,23100,132
20230608,144700,3446176400,23150,23100,23150,23100,6
20230608,144600,3446037750,23150,23150,23150,23150,13
20230608,144500,3445736800,23150,23150,23150,23150,0
20230608,144400,3445736800,23150,23150,23150,23150,0
20230608,144300,3445736800,23150,23150,23150,23150,0
20230608,144200,3445736800,23150,23150,23150,23150,603
20230608,144100,3431777350,23150,23150,23150,23150,41
20230608,144000,3430828200,23150,23150,23150,23150,5
20230608,143900,3430712450,23150,23150,23150,23150,222
20230608,143800,3425573150,23150,23200,23200,23150,101
20230608,143700,3423234950,23200,23200,23200,23200,19
20230608,143600,3422794150,23200,23150,23200,23150,50
20230608,143500,3421636150,23200,23200,23200,23200,1
20230608,143400,3421612950,23200,23200,23200,23200,19
20230608,143300,3421172150,23200,23200,23200,23200,89
20230608,143200,3419107350,23200,23200,23200,23200,5
20230608,143100,3418991350,23200,23150,23200,23150,1908
20230608,143000,3374766100,23100,23100,23150,23100,1156
20230608,142900,3348062450,23100,23100,23100,23100,31
20230608,142800,3347346350,23050,23050,23050,23050,200
20230608,142700,3342736350,23050,23100,23100,23050,247
20230608,142600,3337030700,23100,23100,23100,23100,0
20230608,142500,3337030700,23100,23100,23100,23100,24
20230608,142400,3336476300,23100,23100,23100,23100,1154
20230608,142300,3309818900,23100,23100,23100,23100,1
20230608,142200,3309795800,23050,23050,23050,23050,5
20230608,142100,3309680550,23050,23050,23050,23050,0
20230608,142000,3309680550,23050,23050,23050,23050,20
20230608,141900,3309219550,23100,23100,23100,23100,0
20230608,141800,3309219550,23100,23100,23100,23100,0
20230608,141700,3309219550,23100,23100,23100,23100,0
20230608,141600,3309219550,23100,23100,23100,23100,0
20230608,141500,3309219550,23100,23100,23100,23100,1
20230608,141400,3309196450,23050,23050,23050,23050,21
20230608,141300,3308712400,23050,23000,23050,23000,496
20230608,141200,3297280300,23050,23000,23050,23000,34
20230608,141100,3296497350,23050,23050,23050,23050,0
20230608,141000,3296497350,23050,23050,23050,23050,36
20230608,140900,3295667550,23050,23050,23050,23050,16
20230608,140800,3295298750,23000,23000,23000,23000,0
20230608,140700,3295298750,23000,23050,23050,23000,120
20230608,140600,3292534050,23000,23000,23000,23000,724
20230608,140500,3275882050,23000,23000,23000,23000,10
20230608,140400,3275652050,23000,23000,23000,23000,1
20230608,140300,3275629050,22950,23000,23000,22950,477
20230608,140200,3264671900,22950,23000,23000,22950,89
20230608,140100,3262625900,23000,23000,23000,23000,165
20230608,140000,3258830900,23000,23000,23000,23000,0
20230608,135900,3258830900,23000,23000,23000,23000,3
20230608,135800,3258761900,23000,23000,23000,23000,50
20230608,135700,3257611900,23050,23050,23050,23050,0
20230608,135600,3257611900,23050,23000,23050,23000,53
20230608,135500,3256392850,23000,23000,23000,23000,0
20230608,135400,3256392850,23000,23000,23000,23000,44
20230608,135300,3255380850,23000,23000,23000,23000,3
20230608,135200,3255311850,23000,23000,23000,23000,5
20230608,135100,3255196850,23000,23000,23000,23000,293
20230608,135000,3248457850,22950,23000,23000,22950,52
20230608,134900,3247263850,23000,22900,23000,22900,43
20230608,134800,3246279050,22900,22950,22950,22900,8
20230608,134700,3246095650,22900,22950,22950,22900,301
20230608,134600,3239190700,22900,23050,23050,22900,1518
20230608,134500,3204308550,23050,23050,23050,23050,544
20230608,134400,3191769350,23100,23100,23100,23100,206
20230608,134300,3187010750,23100,23150,23150,23100,13
20230608,134200,3186710400,23150,23150,23150,23150,44
20230608,134100,3185691800,23150,23150,23150,23150,10
20230608,134000,3185460300,23150,23150,23150,23150,0
20230608,133900,3185460300,23150,23150,23150,23150,2
20230608,133800,3185414000,23150,23150,23150,23150,0
20230608,133700,3185414000,23150,23150,23150,23150,5
20230608,133600,3185298250,23150,23100,23150,23100,57
20230608,133500,3183978950,23100,23100,23100,23100,11
20230608,133400,3183724850,23100,23100,23100,23100,0
20230608,133300,3183724850,23100,23100,23100,23100,5
20230608,133200,3183609350,23150,23150,23150,23150,0
20230608,133100,3183609350,23150,23050,23150,23050,1020
20230608,133000,3160056450,23050,23050,23050,23000,154
20230608,132900,3156506850,23050,23050,23050,23050,1060
20230608,132800,3132073850,23100,23100,23100,23100,325
20230608,132700,3124566350,23100,23100,23100,23100,443
20230608,132600,3114333050,23100,23150,23150,23100,70
20230608,132500,3112715800,23100,23100,23100,23100,145
20230608,132400,3109366300,23100,23100,23100,23100,44
20230608,132300,3108349900,23100,23100,23150,23100,405
20230608,132200,3098994150,23100,23100,23100,23100,686
20230608,132100,3083147550,23100,23150,23150,23100,441
20230608,132000,3072939650,23150,23200,23200,23150,3026
20230608,131900,3002815550,23200,23200,23200,23200,33
20230608,131800,3002049950,23250,23250,23250,23250,20
20230608,131700,3001584950,23200,23250,23250,23200,7
20230608,131600,3001422500,23250,23250,23250,23250,8
20230608,131500,3001236500,23250,23250,23250,23250,121
20230608,131400,2998423250,23200,23200,23200,23200,35
20230608,131300,2997611250,23200,23200,23200,23200,182
20230608,131200,2993388850,23250,23250,23250,23250,5
20230608,131100,2993272600,23250,23200,23250,23200,14
20230608,131000,2992947200,23250,23250,23250,23250,1
20230608,130900,2992923950,23250,23200,23250,23200,43
20230608,130800,2991926200,23250,23250,23250,23200,35
20230608,130700,2991112950,23200,23200,23200,23200,621
20230608,130600,2976705750,23200,23250,23250,23200,933
20230608,130500,2955013900,23300,23300,23300,23300,50
20230608,130400,2953848900,23300,23300,23300,23300,372
20230608,130300,2945181300,23300,23300,23300,23300,14
20230608,130200,2944855100,23300,23300,23300,23300,29
20230608,130100,2944179400,23300,23300,23300,23300,2
20230608,130000,2944132800,23300,23350,23350,23300,39
20230608,125900,2943223500,23350,23350,23350,23350,0
20230608,125800,2943223500,23350,23350,23350,23350,0
20230608,125700,2943223500,23350,23350,23350,23350,50
20230608,125600,2942056000,23350,23350,23350,23350,0
20230608,125500,2942056000,23350,23300,23350,23300,52
20230608,125400,2940841850,23300,23300,23300,23300,246
20230608,125300,2935110050,23300,23300,23300,23300,254
20230608,125200,2929191850,23250,23250,23250,23250,125
20230608,125100,2926285600,23250,23250,23250,23250,0
20230608,125000,2926285600,23250,23250,23250,23250,1120
20230608,124900,2900245600,23250,23250,23250,23250,70
20230608,124800,2898618100,23300,23300,23300,23300,678
20230608,124700,2882820700,23300,23300,23300,23300,16
20230608,124600,2882447900,23250,23250,23250,23250,6
20230608,124500,2882308400,23300,23250,23300,23250,202
20230608,124400,2877608700,23250,23250,23250,23250,0
20230608,124300,2877608700,23250,23250,23250,23250,61
20230608,124200,2876190450,23300,23300,23300,23300,1097
20230608,124100,2850630350,23300,23300,23300,23300,15
20230608,124000,2850280850,23400,23400,23400,23400,0
20230608,123900,2850280850,23400,23400,23400,23400,40
20230608,123800,2849344850,23400,23400,23400,23350,1979
20230608,123700,2803128650,23350,23400,23400,23350,48
20230608,123600,2802006600,23400,23400,23400,23400,21
20230608,123500,2801515200,23400,23400,23400,23400,1000
20230608,123400,2778115200,23400,23400,23400,23400,0
20230608,123300,2778115200,23400,23400,23400,23400,10
20230608,123200,2777881200,23400,23400,23400,23400,64
20230608,123100,2776383600,23400,23400,23400,23400,0
20230608,123000,2776383600,23400,23400,23400,23400,178
20230608,122900,2772218400,23400,23400,23400,23400,20
20230608,122800,2771750400,23400,23400,23400,23350,1359
20230608,122700,2739955950,23400,23350,23400,23350,4
20230608,122600,2739862450,23400,23400,23400,23400,59
20230608,122500,2738481850,23350,23350,23350,23350,44
20230608,122400,2737454450,23350,23400,23400,23350,60
20230608,122300,2736050950,23400,23400,23400,23400,3
20230608,122200,2735980750,23400,23350,23400,23350,61
20230608,122100,2734553500,23350,23350,23350,23350,0
20230608,122000,2734553500,23350,23350,23350,23350,270
20230608,121900,2728249000,23400,23400,23400,23400,20
20230608,121800,2727781000,23350,23350,23350,23350,3
20230608,121700,2727710950,23400,23400,23400,23400,0
20230608,121600,2727710950,23400,23450,23450,23400,756
20230608,121500,2710020500,23400,23400,23400,23400,59
20230608,121400,2708639900,23400,23450,23450,23400,34
20230608,121300,2707843150,23450,23400,23450,23400,138
20230608,121200,2704607800,23450,23450,23450,23450,0
20230608,121100,2704607800,23450,23450,23450,23450,0
20230608,121000,2704607800,23450,23400,23450,23400,108
20230608,120900,2702080500,23400,23400,23400,23400,45
20230608,120800,2701027500,23450,23450,23450,23450,0
20230608,120700,2701027500,23450,23450,23450,23450,0
20230608,120600,2701027500,23450,23400,23450,23400,486
20230608,120500,2689631100,23450,23450,23450,23450,0
20230608,120400,2689631100,23450,23450,23450,23450,0
20230608,120300,2689631100,23450,23450,23450,23450,144
20230608,120200,2686254300,23450,23450,23450,23450,10
20230608,120100,2686019800,23450,23450,23450,23450,100
20230608,120000,2683674800,23450,23500,23500,23450,792
20230608,115900,2665102150,23450,23450,23450,23450,0
20230608,115800,2665102150,23450,23450,23450,23450,0
20230608,115700,2665102150,23450,23450,23450,23450,2
20230608,115600,2665055250,23450,23450,23450,23450,1
20230608,115500,2665031800,23500,23450,23500,23450,111
20230608,115400,2662423400,23450,23450,23450,23450,223
20230608,115300,2657194050,23500,23500,23500,23500,0
20230608,115200,2657194050,23500,23500,23500,23500,128
20230608,115100,2654186050,23450,23500,23500,23450,168
20230608,115000,2650238950,23450,23450,23450,23450,1
20230608,114900,2650215500,23450,23450,23450,23450,61
20230608,114800,2648785050,23450,23450,23450,23450,1449
20230608,114700,2614806000,23450,23450,23450,23450,20
20230608,114600,2614337000,23400,23400,23400,23400,21
20230608,114500,2613845600,23400,23450,23450,23400,157
20230608,114400,2610171350,23400,23450,23450,23400,57
20230608,114300,2608835000,23400,23400,23400,23400,10
20230608,114200,2608601000,23450,23450,23450,23450,50
20230608,114100,2607428500,23450,23450,23450,23450,87
20230608,114000,2605388350,23450,23400,23450,23400,41
20230608,113900,2604428900,23400,23400,23400,23400,69
20230608,113800,2602814300,23450,23400,23450,23400,37
20230608,113700,2601948100,23400,23450,23450,23400,31
20230608,113600,2601221200,23450,23450,23450,23450,100
20230608,113500,2598876200,23450,23450,23450,23450,2
20230608,113400,2598829300,23450,23400,23450,23400,2
20230608,113300,2598782450,23400,23400,23400,23400,27
20230608,113200,2598150650,23400,23400,23400,23400,0
20230608,113100,2598150650,23400,23450,23450,23400,101
20230608,113000,2595787200,23450,23400,23450,23400,324
20230608,112900,2588203950,23400,23400,23400,23400,0
20230608,112800,2588203950,23400,23400,23400,23400,49
20230608,112700,2587057350,23400,23400,23400,23400,160
20230608,112600,2583313350,23350,23350,23350,23350,0
20230608,112500,2583313350,23350,23400,23400,23350,61
20230608,112400,2581886100,23400,23400,23400,23400,2
20230608,112300,2581839300,23400,23400,23400,23400,10
20230608,112200,2581605300,23400,23400,23400,23400,69
20230608,112100,2579990700,23400,23400,23400,23400,21
20230608,112000,2579499300,23400,23400,23400,23400,0
20230608,111900,2579499300,23400,23350,23400,23350,28
20230608,111800,2578845100,23350,23350,23350,23350,1
20230608,111700,2578821750,23400,23400,23400,23400,207
20230608,111600,2573977950,23400,23450,23450,23400,27
20230608,111500,2573346050,23450,23400,23450,23400,169
20230608,111400,2569389700,23450,23500,23500,23450,276
20230608,111300,2562917400,23500,23450,23500,23450,67
20230608,111200,2561345500,23450,23450,23500,23450,408
20230608,111100,2551773550,23450,23500,23500,23450,544
20230608,111000,2539012150,23450,23450,23450,23450,18
20230608,110900,2538590050,23500,23500,23500,23500,252
20230608,110800,2532668050,23450,23350,23450,23350,14893
20230608,110700,2184170450,23300,23300,23300,23300,130
20230608,110600,2181141450,23300,23350,23350,23300,161
20230608,110500,2177384550,23350,23350,23350,23350,0
20230608,110400,2177384550,23350,23350,23350,23350,20
20230608,110300,2176917550,23350,23350,23350,23350,70
20230608,110200,2175283050,23350,23350,23350,23350,968
20230608,110100,2152680250,23300,23300,23300,23300,6
20230608,110000,2152540450,23350,23350,23350,23300,423
20230608,105900,2142666650,23400,23350,23400,23350,2560
20230608,105800,2082797850,23350,23300,23350,23300,17
20230608,105700,2082400950,23300,23300,23300,23300,200
20230608,105600,2077740950,23300,23300,23300,23300,370
20230608,105500,2069119950,23300,23300,23300,23300,57
20230608,105400,2067791850,23300,23300,23300,23300,8
20230608,105300,2067605450,23300,23300,23300,23300,25
20230608,105200,2067022950,23350,23300,23350,23300,113
20230608,105100,2064384450,23300,23300,23300,23300,151
20230608,105000,2060866150,23300,23350,23350,23300,489
20230608,104900,2049454500,23400,23350,23400,23350,110
20230608,104800,2046884950,23350,23350,23350,23350,201
20230608,104700,2042191600,23300,23350,23350,23300,119
20230608,104600,2039413000,23350,23250,23350,23250,584
20230608,104500,2025795300,23300,23300,23300,23300,447
20230608,104400,2015380200,23300,23300,23300,23300,126
20230608,104300,2012444400,23300,23300,23300,23300,132
20230608,104200,2009368800,23300,23350,23400,23300,279
20230608,104100,2002865100,23350,23400,23400,23350,171
20230608,104000,1998871900,23300,23300,23300,23300,0
20230608,103900,1998871900,23300,23450,23450,23300,1771
20230608,103800,1957453500,23450,23450,23500,23450,692
20230608,103700,1941225800,23500,23500,23500,23500,707
20230608,103600,1924611300,23500,23550,23550,23500,446
20230608,103500,1914126550,23550,23550,23550,23550,619
20230608,103400,1899549100,23550,23550,23600,23500,552
20230608,103300,1886544850,23600,23500,23600,23500,1055
20230608,103200,1861701200,23500,23550,23550,23500,820
20230608,103100,1842399750,23550,23500,23600,23500,2843
20230608,103000,1775457850,23500,23600,23600,23450,343
20230608,102900,1767398500,23600,23450,23600,23450,9516
20230608,102800,1543581100,23450,23400,23500,23400,8335
20230608,102700,1348227600,23400,23350,23400,23350,1179
20230608,102600,1320697300,23350,23350,23350,23350,696
20230608,102500,1304445700,23350,23350,23350,23350,771
20230608,102400,1286442850,23350,23300,23350,23300,1676
20230608,102300,1247309150,23350,23350,23350,23300,612
20230608,102200,1233024250,23350,23300,23350,23300,752
20230608,102100,1215502600,23250,23250,23250,23250,14
20230608,102000,1215177100,23300,23300,23300,23250,451
20230608,101900,1204671650,23350,23250,23350,23200,2827
20230608,101800,1138867200,23200,23200,23200,23200,453
20230608,101700,1128357600,23200,23200,23200,23200,463
20230608,101600,1117616000,23200,23150,23200,23150,93
20230608,101500,1115462700,23200,23200,23250,23200,609
20230608,101400,1101332850,23200,23200,23200,23150,334
20230608,101300,1093584200,23200,23200,23200,23150,884
20230608,101200,1073083500,23200,23250,23250,23200,85
20230608,101100,1071111200,23250,23200,23250,23200,96
20230608,101000,1068882650,23200,23250,23250,23200,918
20230608,100900,1047584450,23250,23150,23250,23150,1388
20230608,100800,1015370250,23100,23100,23100,23100,531
20230608,100700,1003104150,23100,23150,23150,23100,137
20230608,100600,999933900,23150,23150,23150,23100,435
20230608,100500,989869150,23150,23150,23150,23150,350
20230608,100400,981766650,23200,23150,23200,23150,151
20230608,100300,978268900,23200,23150,23200,23150,205
20230608,100200,973518200,23200,23150,23200,23150,325
20230608,100100,965987300,23150,23200,23250,23150,569
20230608,100000,952786550,23200,23200,23200,23200,98
20230608,095900,950512950,23200,23200,23250,23200,1501
20230608,095800,915688850,23250,23250,23250,23250,3
20230608,095700,915619100,23250,23250,23250,23250,726
20230608,095600,898739600,23250,23200,23250,23200,66
20230608,095500,897206850,23200,23250,23250,23200,357
20230608,095400,888907100,23250,23250,23300,23250,1202
20230608,095300,860952850,23250,23250,23300,23250,300
20230608,095200,853973450,23250,23250,23250,23200,1143
20230608,095100,827412700,23250,23300,23300,23250,491
20230608,095000,815990800,23250,23350,23350,23250,905
20230608,094900,794927250,23350,23350,23450,23300,3813
20230608,094800,705725400,23400,23100,23400,23100,9019
20230608,094700,495955650,23100,23050,23100,23050,770
20230608,094600,478191550,23000,23000,23050,23000,126
20230608,094500,475293050,23000,23050,23050,23000,964
20230608,094400,453108450,23050,23050,23050,23050,959
20230608,094300,431003500,23050,23050,23100,23000,387
20230608,094200,422086450,23050,23050,23100,23000,1696
20230608,094100,382969050,23050,22850,23050,22850,4493
20230608,094000,280054650,22850,22800,22850,22800,190
20230608,093900,275713200,22800,22850,22850,22800,218
20230608,093800,270736050,22850,22800,22850,22800,1572
20230608,093700,234887800,22800,22750,22800,22750,543
20230608,093600,222528850,22800,22800,22800,22800,65
20230608,093500,221046850,22800,22800,22800,22750,59
20230608,093400,219704500,22750,22750,22750,22750,20
20230608,093300,219249500,22750,22750,22750,22750,15
20230608,093200,218908250,22750,22750,22750,22750,0
20230608,093100,218908250,22750,22650,22750,22650,1252
20230608,093000,190471050,22650,22650,22650,22650,290
20230608,092900,183902550,22700,22700,22700,22700,113
20230608,092800,181337450,22650,22700,22700,22650,565
20230608,092700,168537750,22700,22700,22700,22700,10
20230608,092600,168310750,22700,22700,22700,22700,218
20230608,092500,163362150,22700,22750,22750,22700,7
20230608,092400,163202950,22750,22800,22800,22750,24
20230608,092300,162656900,22800,22800,22800,22800,238
20230608,092200,157230500,22800,22800,22800,22800,1
20230608,092100,157207700,22750,22700,22750,22700,36
20230608,092000,156390400,22700,22700,22800,22700,10
20230608,091900,156163200,22700,22650,22700,22650,103
20230608,091800,153825400,22650,22650,22650,22650,75
20230608,091700,152126650,22650,22600,22650,22600,22
20230608,091600,151628750,22600,22600,22600,22600,323
20230608,091500,144328950,22650,22650,22650,22650,21
20230608,091400,143853300,22650,22600,22650,22600,99
20230608,091300,141611000,22600,22650,22650,22600,448
20230608,091200,131464550,22650,22650,22650,22650,100
20230608,091100,129199550,22650,22700,22700,22650,59
20230608,091000,127862450,22700,22700,22700,22700,152
20230608,090900,124412050,22700,22700,22700,22700,114
20230608,090800,121824250,22700,22750,22750,22700,95
20230608,090700,119667700,22700,22700,22800,22700,54
20230608,090600,118439900,22650,22650,22650,22650,35
20230608,090500,117647150,22600,22600,22600,22550,466
20230608,090400,107127050,22600,22600,22600,22500,680
20230608,090300,91805650,22500,22550,22550,22500,720
20230608,090200,75600700,22500,22650,22650,22500,968
20230608,090100,53773500,22550,22600,22600,22550,872
20230608,090000,34072750,22650,22800,22800,22650,1499