KissMeData/102710/min/candle-20230613.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230613,194100,1996649650,23950,23950,23950,23950,1190
20230613,194000,1996649650,23950,23950,23950,23950,0
20230613,193900,1996649650,23950,23950,23950,23950,0
20230613,193800,1996649650,23950,23950,23950,23950,0
20230613,193700,1996649650,23950,23950,23950,23950,0
20230613,193600,1996649650,23950,23950,23950,23950,0
20230613,193500,1996649650,23950,23950,23950,23950,0
20230613,193400,1996649650,23950,23950,23950,23950,0
20230613,193300,1996649650,23950,23950,23950,23950,0
20230613,193200,1996649650,23950,23950,23950,23950,0
20230613,193100,1996649650,23950,23950,23950,23950,0
20230613,193000,1996649650,23950,23950,23950,23950,0
20230613,192900,1996649650,23950,23950,23950,23950,0
20230613,192800,1996649650,23950,23950,23950,23950,0
20230613,192700,1996649650,23950,23950,23950,23950,0
20230613,192600,1996649650,23950,23950,23950,23950,0
20230613,192500,1996649650,23950,23950,23950,23950,0
20230613,192400,1996649650,23950,23950,23950,23950,0
20230613,192300,1996649650,23950,23950,23950,23950,0
20230613,192200,1996649650,23950,23950,23950,23950,0
20230613,192100,1996649650,23950,23950,23950,23950,0
20230613,192000,1996649650,23950,23950,23950,23950,0
20230613,191900,1996649650,23950,23950,23950,23950,0
20230613,191800,1996649650,23950,23950,23950,23950,0
20230613,191700,1996649650,23950,23950,23950,23950,0
20230613,191600,1996649650,23950,23950,23950,23950,0
20230613,191500,1996649650,23950,23950,23950,23950,0
20230613,191400,1996649650,23950,23950,23950,23950,0
20230613,191300,1996649650,23950,23950,23950,23950,0
20230613,191200,1996649650,23950,23950,23950,23950,0
20230613,191100,1996649650,23950,23950,23950,23950,1190
20230613,191000,1996649650,23950,23950,23950,23950,0
20230613,190900,1996649650,23950,23950,23950,23950,0
20230613,190800,1996649650,23950,23950,23950,23950,0
20230613,190700,1996649650,23950,23950,23950,23950,0
20230613,190600,1996649650,23950,23950,23950,23950,0
20230613,190500,1996649650,23950,23950,23950,23950,0
20230613,190400,1996649650,23950,23950,23950,23950,0
20230613,190300,1996649650,23950,23950,23950,23950,0
20230613,190200,1996649650,23950,23950,23950,23950,0
20230613,190100,1996649650,23950,23950,23950,23950,0
20230613,190000,1996649650,23950,23950,23950,23950,0
20230613,185900,1996649650,23950,23950,23950,23950,0
20230613,185800,1996649650,23950,23950,23950,23950,0
20230613,185700,1996649650,23950,23950,23950,23950,0
20230613,185600,1996649650,23950,23950,23950,23950,0
20230613,185500,1996649650,23950,23950,23950,23950,0
20230613,185400,1996649650,23950,23950,23950,23950,0
20230613,185300,1996649650,23950,23950,23950,23950,0
20230613,185200,1996649650,23950,23950,23950,23950,0
20230613,185100,1996649650,23950,23950,23950,23950,0
20230613,185000,1996649650,23950,23950,23950,23950,0
20230613,184900,1996649650,23950,23950,23950,23950,0
20230613,184800,1996649650,23950,23950,23950,23950,0
20230613,184700,1996649650,23950,23950,23950,23950,0
20230613,184600,1996649650,23950,23950,23950,23950,0
20230613,184500,1996649650,23950,23950,23950,23950,0
20230613,184400,1996649650,23950,23950,23950,23950,0
20230613,184300,1996649650,23950,23950,23950,23950,0
20230613,184200,1996649650,23950,23950,23950,23950,0
20230613,184100,1996649650,23950,23950,23950,23950,1190
20230613,184000,1996649650,23950,23950,23950,23950,0
20230613,183900,1996649650,23950,23950,23950,23950,0
20230613,183800,1996649650,23950,23950,23950,23950,0
20230613,183700,1996649650,23950,23950,23950,23950,0
20230613,183600,1996649650,23950,23950,23950,23950,0
20230613,183500,1996649650,23950,23950,23950,23950,0
20230613,183400,1996649650,23950,23950,23950,23950,0
20230613,183300,1996649650,23950,23950,23950,23950,0
20230613,183200,1996649650,23950,23950,23950,23950,0
20230613,183100,1996649650,23950,23950,23950,23950,0
20230613,183000,1996649650,23950,23950,23950,23950,0
20230613,182900,1996649650,23950,23950,23950,23950,0
20230613,182800,1996649650,23950,23950,23950,23950,0
20230613,182700,1996649650,23950,23950,23950,23950,0
20230613,182600,1996649650,23950,23950,23950,23950,0
20230613,182500,1996649650,23950,23950,23950,23950,0
20230613,182400,1996649650,23950,23950,23950,23950,0
20230613,182300,1996649650,23950,23950,23950,23950,0
20230613,182200,1996649650,23950,23950,23950,23950,0
20230613,182100,1996649650,23950,23950,23950,23950,0
20230613,182000,1996649650,23950,23950,23950,23950,0
20230613,181900,1996649650,23950,23950,23950,23950,0
20230613,181800,1996649650,23950,23950,23950,23950,0
20230613,181700,1996649650,23950,23950,23950,23950,0
20230613,181600,1996649650,23950,23950,23950,23950,0
20230613,181500,1996649650,23950,23950,23950,23950,0
20230613,181400,1996649650,23950,23950,23950,23950,0
20230613,181300,1996649650,23950,23950,23950,23950,0
20230613,181200,1996649650,23950,23950,23950,23950,0
20230613,181100,1996649650,23950,23950,23950,23950,1190
20230613,181000,1996649650,23950,23950,23950,23950,0
20230613,180900,1996649650,23950,23950,23950,23950,0
20230613,180800,1996649650,23950,23950,23950,23950,0
20230613,180700,1996649650,23950,23950,23950,23950,0
20230613,180600,1996649650,23950,23950,23950,23950,0
20230613,180500,1996649650,23950,23950,23950,23950,0
20230613,180400,1996649650,23950,23950,23950,23950,0
20230613,180300,1996649650,23950,23950,23950,23950,0
20230613,180200,1996649650,23950,23950,23950,23950,0
20230613,180100,1996649650,23950,23950,23950,23950,0
20230613,180000,1996649650,23950,23950,23950,23950,0
20230613,175900,1996649650,23950,23950,23950,23950,0
20230613,175800,1996649650,23950,23950,23950,23950,0
20230613,175700,1996649650,23950,23950,23950,23950,0
20230613,175600,1996649650,23950,23950,23950,23950,0
20230613,175500,1996649650,23950,23950,23950,23950,0
20230613,175400,1996649650,23950,23950,23950,23950,0
20230613,175300,1996649650,23950,23950,23950,23950,0
20230613,175200,1996649650,23950,23950,23950,23950,0
20230613,175100,1996649650,23950,23950,23950,23950,0
20230613,175000,1996649650,23950,23950,23950,23950,0
20230613,174900,1996649650,23950,23950,23950,23950,0
20230613,174800,1996649650,23950,23950,23950,23950,0
20230613,174700,1996649650,23950,23950,23950,23950,0
20230613,174600,1996649650,23950,23950,23950,23950,0
20230613,174500,1996649650,23950,23950,23950,23950,0
20230613,174400,1996649650,23950,23950,23950,23950,0
20230613,174300,1996649650,23950,23950,23950,23950,0
20230613,174200,1996649650,23950,23950,23950,23950,0
20230613,174100,1996649650,23950,23950,23950,23950,1190
20230613,174000,1996649650,23950,23950,23950,23950,0
20230613,173900,1996649650,23950,23950,23950,23950,0
20230613,173800,1996649650,23950,23950,23950,23950,0
20230613,173700,1996649650,23950,23950,23950,23950,0
20230613,173600,1996649650,23950,23950,23950,23950,0
20230613,173500,1996649650,23950,23950,23950,23950,0
20230613,173400,1996649650,23950,23950,23950,23950,0
20230613,173300,1996649650,23950,23950,23950,23950,0
20230613,173200,1996649650,23950,23950,23950,23950,0
20230613,173100,1996649650,23950,23950,23950,23950,0
20230613,173000,1996649650,23950,23950,23950,23950,0
20230613,172900,1996649650,23950,23950,23950,23950,0
20230613,172800,1996649650,23950,23950,23950,23950,0
20230613,172700,1996649650,23950,23950,23950,23950,0
20230613,172600,1996649650,23950,23950,23950,23950,0
20230613,172500,1996649650,23950,23950,23950,23950,0
20230613,172400,1996649650,23950,23950,23950,23950,0
20230613,172300,1996649650,23950,23950,23950,23950,0
20230613,172200,1996649650,23950,23950,23950,23950,0
20230613,172100,1996649650,23950,23950,23950,23950,0
20230613,172000,1996649650,23950,23950,23950,23950,0
20230613,171900,1996649650,23950,23950,23950,23950,0
20230613,171800,1996649650,23950,23950,23950,23950,0
20230613,171700,1996649650,23950,23950,23950,23950,0
20230613,171600,1996649650,23950,23950,23950,23950,0
20230613,171500,1996649650,23950,23950,23950,23950,0
20230613,171400,1996649650,23950,23950,23950,23950,0
20230613,171300,1996649650,23950,23950,23950,23950,0
20230613,171200,1996649650,23950,23950,23950,23950,0
20230613,171100,1996649650,23950,23950,23950,23950,1190
20230613,171000,1996649650,23950,23950,23950,23950,0
20230613,170900,1996649650,23950,23950,23950,23950,0
20230613,170800,1996649650,23950,23950,23950,23950,0
20230613,170700,1996649650,23950,23950,23950,23950,0
20230613,170600,1996649650,23950,23950,23950,23950,0
20230613,170500,1996649650,23950,23950,23950,23950,0
20230613,170400,1996649650,23950,23950,23950,23950,0
20230613,170300,1996649650,23950,23950,23950,23950,0
20230613,170200,1996649650,23950,23950,23950,23950,0
20230613,170100,1996649650,23950,23950,23950,23950,0
20230613,170000,1996649650,23950,23950,23950,23950,0
20230613,165900,1996649650,23950,23950,23950,23950,0
20230613,165800,1996649650,23950,23950,23950,23950,0
20230613,165700,1996649650,23950,23950,23950,23950,0
20230613,165600,1996649650,23950,23950,23950,23950,0
20230613,165500,1996649650,23950,23950,23950,23950,0
20230613,165400,1996649650,23950,23950,23950,23950,0
20230613,165300,1996649650,23950,23950,23950,23950,0
20230613,165200,1996649650,23950,23950,23950,23950,0
20230613,165100,1996649650,23950,23950,23950,23950,0
20230613,165000,1996649650,23950,23950,23950,23950,0
20230613,164900,1996649650,23950,23950,23950,23950,0
20230613,164800,1996649650,23950,23950,23950,23950,0
20230613,164700,1996649650,23950,23950,23950,23950,0
20230613,164600,1996649650,23950,23950,23950,23950,0
20230613,164500,1996649650,23950,23950,23950,23950,0
20230613,164400,1996649650,23950,23950,23950,23950,0
20230613,164300,1996649650,23950,23950,23950,23950,0
20230613,164200,1996649650,23950,23950,23950,23950,0
20230613,164100,1996649650,23950,23950,23950,23950,1190
20230613,164000,1996649650,23950,23950,23950,23950,0
20230613,163900,1996649650,23950,23950,23950,23950,0
20230613,163800,1996649650,23950,23950,23950,23950,0
20230613,163700,1996649650,23950,23950,23950,23950,0
20230613,163600,1996649650,23950,23950,23950,23950,0
20230613,163500,1996649650,23950,23950,23950,23950,0
20230613,163400,1996649650,23950,23950,23950,23950,0
20230613,163300,1996649650,23950,23950,23950,23950,0
20230613,163200,1996649650,23950,23950,23950,23950,0
20230613,163100,1996649650,23950,23950,23950,23950,0
20230613,163000,1996649650,23950,23950,23950,23950,0
20230613,162900,1996649650,23950,23950,23950,23950,0
20230613,162800,1996649650,23950,23950,23950,23950,0
20230613,162700,1996649650,23950,23950,23950,23950,0
20230613,162600,1996649650,23950,23950,23950,23950,0
20230613,162500,1996649650,23950,23950,23950,23950,0
20230613,162400,1996649650,23950,23950,23950,23950,0
20230613,162300,1996649650,23950,23950,23950,23950,0
20230613,162200,1996649650,23950,23950,23950,23950,0
20230613,162100,1996649650,23950,23950,23950,23950,0
20230613,162000,1996649650,23950,23950,23950,23950,0
20230613,161900,1996649650,23950,23950,23950,23950,0
20230613,161800,1996649650,23950,23950,23950,23950,0
20230613,161700,1996649650,23950,23950,23950,23950,0
20230613,161600,1996649650,23950,23950,23950,23950,0
20230613,161500,1996649650,23950,23950,23950,23950,0
20230613,161400,1996649650,23950,23950,23950,23950,0
20230613,161300,1996649650,23950,23950,23950,23950,0
20230613,161200,1996649650,23950,23950,23950,23950,0
20230613,161100,1996649650,23950,23950,23950,23950,1190
20230613,161000,1996649650,23950,23950,23950,23950,0
20230613,160900,1996649650,23950,23950,23950,23950,0
20230613,160800,1996649650,23950,23950,23950,23950,0
20230613,160700,1996649650,23950,23950,23950,23950,0
20230613,160600,1996649650,23950,23950,23950,23950,0
20230613,160500,1996649650,23950,23950,23950,23950,0
20230613,160400,1996649650,23950,23950,23950,23950,0
20230613,160300,1996649650,23950,23950,23950,23950,0
20230613,160200,1996649650,23950,23950,23950,23950,0
20230613,160100,1996649650,23950,23950,23950,23950,0
20230613,160000,1996649650,23950,23950,23950,23950,0
20230613,155900,1996649650,23950,23950,23950,23950,0
20230613,155800,1996649650,23950,23950,23950,23950,0
20230613,155700,1996649650,23950,23950,23950,23950,0
20230613,155600,1996649650,23950,23950,23950,23950,0
20230613,155500,1996649650,23950,23950,23950,23950,0
20230613,155400,1996649650,23950,23950,23950,23950,0
20230613,155300,1996649650,23950,23950,23950,23950,0
20230613,155200,1996649650,23950,23950,23950,23950,0
20230613,155100,1996649650,23950,23950,23950,23950,0
20230613,155000,1996649650,23950,23950,23950,23950,0
20230613,154900,1996649650,23950,23950,23950,23950,0
20230613,154800,1996649650,23950,23950,23950,23950,0
20230613,154700,1996649650,23950,23950,23950,23950,0
20230613,154600,1996649650,23950,23950,23950,23950,0
20230613,154500,1996649650,23950,23950,23950,23950,0
20230613,154400,1996649650,23950,23950,23950,23950,0
20230613,154300,1996649650,23950,23950,23950,23950,0
20230613,154200,1996649650,23950,23950,23950,23950,0
20230613,154100,1996649650,23950,23950,23950,23950,1190
20230613,154000,1996649650,23950,23950,23950,23950,0
20230613,153900,1996649650,23950,23950,23950,23950,0
20230613,153800,1996649650,23950,23950,23950,23950,0
20230613,153700,1996649650,23950,23950,23950,23950,0
20230613,153600,1996649650,23950,23950,23950,23950,0
20230613,153500,1996649650,23950,23950,23950,23950,0
20230613,153400,1996649650,23950,23950,23950,23950,0
20230613,153300,1996649650,23950,23950,23950,23950,0
20230613,153200,1996649650,23950,23950,23950,23950,0
20230613,153100,1996649650,23950,23950,23950,23950,0
20230613,153000,1996649650,23950,23950,23950,23950,1190
20230613,152900,1968149150,23950,23950,23950,23950,0
20230613,152800,1968149150,23950,23950,23950,23950,0
20230613,152700,1968149150,23950,23950,23950,23950,0
20230613,152600,1968149150,23950,23950,23950,23950,0
20230613,152500,1968149150,23950,23950,23950,23950,0
20230613,152400,1968149150,23950,23950,23950,23950,0
20230613,152300,1968149150,23950,23950,23950,23950,0
20230613,152200,1968149150,23950,23950,23950,23950,0
20230613,152100,1968149150,23950,23950,23950,23950,0
20230613,152000,1968149150,23950,23950,23950,23950,0
20230613,151900,1968149150,23950,23900,23950,23900,181
20230613,151800,1963815250,23900,23950,23950,23900,371
20230613,151700,1954931450,23950,23950,23950,23900,417
20230613,151600,1944945750,23950,23950,23950,23900,428
20230613,151500,1934696600,23900,23950,23950,23900,326
20230613,151400,1926893450,23950,23900,23950,23850,686
20230613,151300,1910495150,23900,23900,23900,23900,365
20230613,151200,1901771650,23900,23900,23900,23850,447
20230613,151100,1891089750,23900,23900,23900,23850,471
20230613,151000,1879839250,23900,23900,23900,23900,205
20230613,150900,1874939750,23900,23900,23900,23900,15
20230613,150800,1874581250,23900,23900,23900,23900,2
20230613,150700,1874533450,23850,23850,23850,23850,45
20230613,150600,1873460200,23850,23850,23850,23850,10
20230613,150500,1873221700,23900,23900,23900,23850,206
20230613,150400,1868299450,23900,23900,23900,23900,181
20230613,150300,1863973550,23900,23900,23950,23900,488
20230613,150200,1852302700,23900,23900,23950,23900,498
20230613,150100,1840398750,23950,23900,23950,23900,869
20230613,150000,1819628150,23850,23900,23900,23850,14
20230613,145900,1819294150,23900,23900,23900,23900,118
20230613,145800,1816473950,23850,23850,23850,23850,76
20230613,145700,1814661350,23850,23900,23900,23850,645
20230613,145600,1799277350,23900,23900,23900,23900,267
20230613,145500,1792896050,23900,23900,23900,23900,53
20230613,145400,1791629350,23900,23900,23900,23900,10
20230613,145300,1791390350,23900,23900,23900,23900,16
20230613,145200,1791007950,23900,23900,23900,23850,1115
20230613,145100,1764360600,23900,23900,23950,23900,24
20230613,145000,1763786150,23900,23900,23950,23900,57
20230613,144900,1762421850,23900,23900,23900,23900,117
20230613,144800,1759625550,23950,23900,23950,23900,224
20230613,144700,1754266200,23900,23900,23900,23900,146
20230613,144600,1750776800,23900,23900,23900,23900,333
20230613,144500,1742818100,23850,23900,23900,23850,230
20230613,144400,1737321750,23900,23900,23900,23900,139
20230613,144300,1733999650,23900,23900,23900,23900,117
20230613,144200,1731203350,23900,23900,23900,23900,63
20230613,144100,1729697650,23900,23900,23900,23850,176
20230613,144000,1725492350,23900,23900,23900,23900,200
20230613,143900,1720712350,23900,23900,23900,23900,216
20230613,143800,1715549950,23850,23900,23900,23850,1097
20230613,143700,1689384000,23900,23900,23900,23900,52
20230613,143600,1688141200,23900,23850,23900,23850,17
20230613,143500,1687734950,23850,23850,23850,23850,0
20230613,143400,1687734950,23850,23900,23900,23850,250
20230613,143300,1681762750,23900,23850,23900,23850,117
20230613,143200,1678971450,23850,23850,23850,23850,130
20230613,143100,1675870950,23900,23900,23900,23900,0
20230613,143000,1675870950,23900,23900,23900,23900,14
20230613,142900,1675536350,23850,23900,23900,23850,1007
20230613,142800,1651471850,23900,23950,23950,23900,17
20230613,142700,1651064750,23900,23900,23900,23900,17
20230613,142600,1650658450,23900,23900,23900,23900,0
20230613,142500,1650658450,23900,23900,23900,23900,272
20230613,142400,1644157650,23900,23900,23900,23900,0
20230613,142300,1644157650,23900,23850,23900,23850,201
20230613,142200,1639353800,23850,23900,23900,23850,405
20230613,142100,1629674350,23900,23900,23900,23900,0
20230613,142000,1629674350,23900,23900,23900,23900,0
20230613,141900,1629674350,23900,23900,23900,23900,117
20230613,141800,1626878050,23900,23900,23900,23900,0
20230613,141700,1626878050,23900,23850,23900,23850,530
20230613,141600,1614227550,23850,23900,23900,23850,69
20230613,141500,1612578500,23900,23900,23950,23900,351
20230613,141400,1604187000,23900,23900,23900,23900,21
20230613,141300,1603685100,23950,23900,23950,23900,14
20230613,141200,1603349850,23950,23900,23950,23900,92
20230613,141100,1601148550,23950,23900,23950,23850,291
20230613,141000,1594194700,23900,23900,23900,23900,25
20230613,140900,1593597200,23900,23900,23900,23900,49
20230613,140800,1592426100,23900,23900,23900,23900,67
20230613,140700,1590824800,23850,23850,23850,23850,389
20230613,140600,1581547150,23900,23900,23900,23900,27
20230613,140500,1580901850,23900,23900,23900,23900,91
20230613,140400,1578726950,23850,23850,23850,23850,129
20230613,140300,1575650300,23900,23900,23900,23900,1
20230613,140200,1575626400,23900,23900,23900,23900,36
20230613,140100,1574766000,23850,23900,23900,23850,539
20230613,140000,1561888100,23900,23900,23900,23900,270
20230613,135900,1555435100,23900,23900,23950,23900,212
20230613,135800,1550367200,23900,23900,23900,23900,464
20230613,135700,1539277600,23900,24000,24000,23900,1142
20230613,135600,1511930250,24000,24000,24000,24000,92
20230613,135500,1509722250,23950,23950,23950,23950,19
20230613,135400,1509267200,24000,24000,24000,24000,49
20230613,135300,1508091200,24000,24000,24000,24000,67
20230613,135200,1506483200,24000,24000,24000,24000,1
20230613,135100,1506459200,23950,23950,23950,23950,15
20230613,135000,1506099950,24000,24050,24050,24000,863
20230613,134900,1485359650,24050,24050,24050,24050,104
20230613,134800,1482858450,24050,24050,24050,24050,1
20230613,134700,1482834400,24050,24050,24050,24050,70
20230613,134600,1481150900,24050,24050,24050,24050,0
20230613,134500,1481150900,24050,24050,24050,24050,63
20230613,134400,1479635750,24000,24000,24000,24000,1
20230613,134300,1479611750,24000,24000,24000,24000,25
20230613,134200,1479011750,24000,24050,24050,24000,101
20230613,134100,1476583800,24050,24050,24050,24050,7
20230613,134000,1476415450,24050,24050,24050,24050,50
20230613,133900,1475212950,24050,24050,24050,24050,15
20230613,133800,1474852200,24000,24000,24000,24000,0
20230613,133700,1474852200,24000,24000,24000,24000,5
20230613,133600,1474732200,24050,24050,24050,24050,68
20230613,133500,1473096800,24000,24000,24000,24000,0
20230613,133400,1473096800,24000,24050,24050,24000,125
20230613,133300,1470091600,24050,24000,24050,24000,16
20230613,133200,1469706950,24000,24000,24000,24000,1
20230613,133100,1469682950,24000,24000,24000,23950,1474
20230613,133000,1434308250,24000,23950,24000,23950,219
20230613,132900,1429062250,24000,24000,24000,24000,49
20230613,132800,1427886250,24000,24000,24000,24000,41
20230613,132700,1426902250,24000,24000,24000,24000,77
20230613,132600,1425054250,24000,24000,24000,24000,140
20230613,132500,1421694250,24000,24000,24000,24000,100
20230613,132400,1419294250,24000,24000,24000,24000,17
20230613,132300,1418886250,23950,23950,23950,23950,0
20230613,132200,1418886250,23950,24000,24000,23950,63
20230613,132100,1417375250,24000,24000,24000,24000,50
20230613,132000,1416175250,24000,24000,24000,24000,104
20230613,131900,1413679250,24000,24000,24000,24000,183
20230613,131800,1409287250,24000,24000,24000,24000,199
20230613,131700,1404511250,24000,24000,24000,24000,2
20230613,131600,1404463250,24000,24000,24000,24000,119
20230613,131500,1401607250,23950,23950,23950,23950,0
20230613,131400,1401607250,23950,23950,23950,23950,9
20230613,131300,1401391700,24000,23950,24000,23950,44
20230613,131200,1400337050,24000,24000,24000,24000,56
20230613,131100,1398993050,24000,24000,24000,24000,50
20230613,131000,1397793050,24000,24000,24000,24000,15
20230613,130900,1397433050,23950,23950,23950,23950,68
20230613,130800,1395804450,23950,23950,23950,23950,1
20230613,130700,1395780500,23950,23950,24000,23950,43
20230613,130600,1394749900,23950,23950,23950,23950,4
20230613,130500,1394654100,23950,23950,23950,23950,25
20230613,130400,1394055350,23900,23900,23900,23900,133
20230613,130300,1390876650,24000,23950,24000,23900,572
20230613,130200,1377182300,24000,24000,24000,24000,0
20230613,130100,1377182300,24000,24000,24000,24000,18
20230613,130000,1376750300,23950,23950,23950,23950,5
20230613,125900,1376630550,23950,24000,24000,23950,123
20230613,125800,1373684000,24000,24000,24000,24000,1262
20230613,125700,1343396000,24000,24000,24000,24000,5
20230613,125600,1343276000,24000,24000,24000,24000,1216
20230613,125500,1314092000,23950,23950,23950,23950,113
20230613,125400,1311385650,23950,23950,23950,23950,10
20230613,125300,1311146150,23950,24000,24000,23950,314
20230613,125200,1303625150,23950,23950,23950,23950,61
20230613,125100,1302164200,23950,23950,23950,23950,43
20230613,125000,1301134350,24000,23950,24000,23950,117
20230613,124900,1298328750,23950,24000,24000,23950,289
20230613,124800,1291393200,24000,24000,24000,24000,0
20230613,124700,1291393200,24000,24000,24000,24000,15
20230613,124600,1291033200,23950,23950,23950,23950,0
20230613,124500,1291033200,23950,24000,24000,23950,102
20230613,124400,1288586200,24000,24000,24000,24000,19
20230613,124300,1288130200,24000,24000,24000,24000,52
20230613,124200,1286882200,24000,24000,24000,24000,51
20230613,124100,1285658200,24000,23950,24000,23950,14
20230613,124000,1285322250,24000,24000,24000,24000,0
20230613,123900,1285322250,24000,24000,24000,24000,52
20230613,123800,1284074250,24000,23950,24000,23950,217
20230613,123700,1278876250,23950,24000,24000,23950,23
20230613,123600,1278324850,24000,24000,24000,24000,14
20230613,123500,1277988850,24000,24000,24000,24000,130
20230613,123400,1274868850,24000,23950,24000,23950,50
20230613,123300,1273668900,24000,24000,24000,24000,16
20230613,123200,1273284900,23950,23950,23950,23950,172
20230613,123100,1269165500,23950,24000,24000,23950,52
20230613,123000,1267917600,24000,24000,24000,24000,16
20230613,122900,1267533600,23950,23950,23950,23950,19
20230613,122800,1267078550,24000,24000,24000,24000,108
20230613,122700,1264486550,24000,24000,24000,24000,314
20230613,122600,1256950550,24000,24000,24000,24000,3
20230613,122500,1256878550,23950,23950,23950,23950,0
20230613,122400,1256878550,23950,24000,24000,23950,33
20230613,122300,1256087500,23950,24000,24000,23950,39
20230613,122200,1255151550,24000,24000,24000,24000,6
20230613,122100,1255007550,24000,24000,24050,24000,230
20230613,122000,1249486650,24000,24050,24050,24000,183
20230613,121900,1245092150,24050,24050,24050,24050,0
20230613,121800,1245092150,24050,24050,24050,24000,91
20230613,121700,1242907450,24050,24050,24050,24050,52
20230613,121600,1241656850,24050,24050,24050,24050,70
20230613,121500,1239973350,24000,24000,24000,24000,0
20230613,121400,1239973350,24000,24000,24000,24000,1
20230613,121300,1239949350,24000,24050,24050,24000,321
20230613,121200,1232239750,24050,24000,24050,24000,38
20230613,121100,1231327150,24000,24000,24000,24000,61
20230613,121000,1229863150,24000,24050,24050,24000,66
20230613,120900,1228278350,24000,24050,24050,24000,100
20230613,120800,1225875850,24050,24050,24050,24050,2
20230613,120700,1225827750,24000,24050,24050,24000,16
20230613,120600,1225443000,24000,24050,24050,24000,123
20230613,120500,1222489850,24000,24000,24000,24000,2
20230613,120400,1222441850,24050,24050,24050,24050,18
20230613,120300,1222008950,24050,24000,24050,24000,348
20230613,120200,1213655000,24000,23950,24000,23950,199
20230613,120100,1208880000,24000,24000,24000,24000,14
20230613,120000,1208544000,24000,24000,24000,24000,0
20230613,115900,1208544000,24000,24000,24000,24000,52
20230613,115800,1207296000,24000,23950,24000,23950,93
20230613,115700,1205065450,23950,23950,23950,23950,20
20230613,115600,1204586450,23950,23950,23950,23950,10
20230613,115500,1204346950,24000,23950,24000,23950,18
20230613,115400,1203915000,23950,23950,23950,23950,28
20230613,115300,1203244400,23950,23950,23950,23950,20
20230613,115200,1202765400,23950,23950,23950,23950,50
20230613,115100,1201567900,23900,23900,23900,23900,40
20230613,115000,1200611900,23900,24000,24000,23900,623
20230613,114900,1185705500,23950,23950,23950,23950,6
20230613,114800,1185561800,23950,24000,24000,23950,664
20230613,114700,1169656400,24000,24000,24000,24000,68
20230613,114600,1168024400,24000,23950,24000,23950,51
20230613,114500,1166802900,23950,23950,23950,23950,0
20230613,114400,1166802900,23950,24000,24050,23950,2560
20230613,114300,1105321200,24000,24000,24000,24000,1
20230613,114200,1105297200,24000,24050,24050,24000,225
20230613,114100,1099887200,24000,24050,24050,24000,511
20230613,114000,1087598900,24000,24000,24000,24000,0
20230613,113900,1087598900,24000,24000,24000,24000,180
20230613,113800,1083278900,24050,24050,24050,24050,13
20230613,113700,1082966250,24000,24050,24050,24000,1136
20230613,113600,1055657500,24050,24000,24050,24000,43
20230613,113500,1054624500,24000,24000,24050,24000,117
20230613,113400,1051815600,24000,24000,24000,24000,223
20230613,113300,1046463600,24050,24050,24050,24050,102
20230613,113200,1044010500,24050,24000,24050,24000,27
20230613,113100,1043361800,24000,24000,24000,24000,21
20230613,113000,1042857800,24050,24050,24050,24000,298
20230613,112900,1035703900,24000,24000,24000,24000,54
20230613,112800,1034407900,24050,24050,24050,24050,100
20230613,112700,1032002900,24000,24050,24050,24000,23
20230613,112600,1031450250,24000,24000,24000,24000,49
20230613,112500,1030274250,24000,24000,24000,24000,2
20230613,112400,1030226250,24050,24050,24050,24050,17
20230613,112300,1029817400,24050,24050,24050,24050,50
20230613,112200,1028614900,24050,24050,24050,24050,102
20230613,112100,1026161800,24050,24050,24050,24050,14
20230613,112000,1025825100,24050,24050,24050,24050,0
20230613,111900,1025825100,24050,24100,24100,24050,212
20230613,111800,1020724050,24100,24100,24100,24100,72
20230613,111700,1018988850,24100,24100,24100,24100,0
20230613,111600,1018988850,24100,24100,24100,24100,5
20230613,111500,1018868350,24100,24050,24100,24050,15
20230613,111400,1018507000,24050,24050,24050,24050,9
20230613,111300,1018290550,24050,24050,24050,24050,3
20230613,111200,1018218400,24100,24100,24100,24100,15
20230613,111100,1017856900,24050,24050,24050,24050,159
20230613,111000,1014032950,24050,24050,24050,24050,20
20230613,110900,1013551950,24100,24050,24100,24050,121
20230613,110800,1010641100,24050,24050,24050,24050,467
20230613,110700,999409750,24050,24100,24100,24050,90
20230613,110600,997240800,24100,24100,24100,24100,0
20230613,110500,997240800,24100,24100,24100,24100,282
20230613,110400,990444600,24100,24100,24100,24050,116
20230613,110300,987649750,24050,24100,24100,24050,22
20230613,110200,987120300,24100,24100,24100,24100,0
20230613,110100,987120300,24100,24100,24100,24100,22
20230613,110000,986590100,24050,24050,24100,24050,931
20230613,105900,964157050,24100,24100,24100,24100,60
20230613,105800,962711050,24050,24100,24100,24050,56
20230613,105700,961362550,24050,24050,24050,24050,0
20230613,105600,961362550,24050,24100,24100,24050,585
20230613,105500,947265700,24100,24100,24100,24100,22
20230613,105400,946735500,24100,24100,24100,24100,512
20230613,105300,934396300,24100,24100,24100,24100,103
20230613,105200,931914000,24100,24050,24100,24050,165
20230613,105100,927939950,24050,24100,24100,24050,17
20230613,105000,927530650,24100,24100,24100,24100,149
20230613,104900,923939750,24100,24050,24100,24050,25
20230613,104800,923337500,24050,24050,24050,24050,0
20230613,104700,923337500,24050,24050,24050,24050,5
20230613,104600,923217250,24100,24050,24100,24050,217
20230613,104500,917997800,24050,24050,24050,24050,165
20230613,104400,914029550,24050,24050,24050,24050,132
20230613,104300,910854950,24000,24000,24000,24000,291
20230613,104200,903870950,24000,24000,24000,24000,0
20230613,104100,903870950,24000,24000,24000,24000,63
20230613,104000,902358950,24000,24000,24000,24000,59
20230613,103900,900942950,24000,24050,24050,24000,51
20230613,103800,899716500,24050,24050,24050,24050,19
20230613,103700,899259550,24000,24050,24050,24000,998
20230613,103600,875301450,24100,24100,24100,24100,0
20230613,103500,875301450,24100,24100,24100,24100,63
20230613,103400,873783150,24050,24050,24050,24050,36
20230613,103300,872917350,24050,24050,24050,24050,6
20230613,103200,872773050,24050,24050,24100,24050,184
20230613,103100,868343500,24050,24050,24050,24050,151
20230613,103000,864711950,24050,24100,24100,24050,308
20230613,102900,857292650,24100,24050,24100,24050,524
20230613,102800,844667250,24050,24000,24100,24000,66
20230613,102700,843077350,24000,24100,24100,24000,62
20230613,102600,841584150,24100,24050,24100,24050,394
20230613,102500,832107450,24050,24050,24050,24050,0
20230613,102400,832107450,24050,24100,24100,24050,2373
20230613,102300,774977750,24050,24050,24050,24050,787
20230613,102200,756050400,24050,24050,24050,24050,56
20230613,102100,754703600,24050,24000,24050,24000,648
20230613,102000,739145450,24000,23950,24000,23950,1498
20230613,101900,703193700,23950,24000,24000,23950,552
20230613,101800,689970700,24000,23950,24000,23950,2195
20230613,101700,637375250,24000,23950,24000,23950,3512
20230613,101600,553157250,23950,23950,23950,23950,0
20230613,101500,553157250,23950,23950,23950,23900,197
20230613,101400,548444100,23950,23950,23950,23950,349
20230613,101300,540085550,23950,23900,23950,23900,866
20230613,101200,519344900,23900,23950,23950,23900,181
20230613,101100,515015000,23950,23950,23950,23950,150
20230613,101000,511422500,23950,23900,23950,23900,100
20230613,100900,509027550,23950,23850,23950,23850,95
20230613,100800,506757100,23900,23900,23900,23900,104
20230613,100700,504271500,23900,23850,23900,23850,21
20230613,100600,503770600,23900,23900,23900,23900,51
20230613,100500,502551700,23900,23900,23900,23900,0
20230613,100400,502551700,23900,23900,23900,23900,104
20230613,100300,500066100,23900,23900,23900,23850,141
20230613,100200,496697400,23900,23900,23900,23900,200
20230613,100100,491917400,23900,23900,23900,23900,249
20230613,100000,485966300,23900,23900,23900,23850,50
20230613,095900,484771350,23850,23850,23900,23850,215
20230613,095800,479641100,23850,23900,23900,23850,120
20230613,095700,476778100,23850,23850,23850,23850,1
20230613,095600,476754250,23900,23850,23900,23850,101
20230613,095500,474345350,23900,23850,23900,23850,71
20230613,095400,472648950,23900,23900,23900,23900,1
20230613,095300,472625050,23800,23900,23900,23800,50
20230613,095200,471431050,23850,23850,23850,23850,250
20230613,095100,465468550,23850,23850,23850,23850,93
20230613,095000,463250500,23850,23850,23850,23850,11
20230613,094900,462988150,23850,23850,23850,23850,49
20230613,094800,461819500,23800,23850,23850,23800,536
20230613,094700,449060050,23850,23900,23950,23850,354
20230613,094600,440616050,23850,23850,23850,23850,100
20230613,094500,438231050,23850,23850,23850,23850,0
20230613,094400,438231050,23850,23850,23850,23850,100
20230613,094300,435846050,23850,23850,23850,23850,6
20230613,094200,435702950,23850,23900,23900,23850,153
20230613,094100,432052450,23900,23900,23900,23900,821
20230613,094000,412430550,23900,23900,23900,23900,20
20230613,093900,411952550,23900,23900,23900,23900,63
20230613,093800,410446850,23900,23900,23900,23900,41
20230613,093700,409466950,23900,23900,23900,23900,51
20230613,093600,408248050,23800,23850,23850,23800,128
20230613,093500,405199100,23850,23850,23850,23850,333
20230613,093400,397257050,23850,23850,23850,23850,49
20230613,093300,396088400,23950,23950,23950,23950,0
20230613,093200,396088400,23950,23950,23950,23950,30
20230613,093100,395369900,23950,23850,23950,23850,343
20230613,093000,387165550,23950,23850,23950,23850,982
20230613,092900,363742850,23850,23850,23850,23850,161
20230613,092800,359903000,23850,23900,23900,23800,222
20230613,092700,354608950,23900,23900,23900,23900,133
20230613,092600,351430250,23900,23900,23900,23900,166
20230613,092500,347462850,23850,23900,23900,23850,567
20230613,092400,333937250,23900,23900,23900,23900,72
20230613,092300,332216450,23900,23850,23900,23850,158
20230613,092200,328448050,23850,23900,23900,23850,32
20230613,092100,327684750,23850,23900,23900,23850,70
20230613,092000,326011850,23850,23850,23850,23850,212
20230613,091900,320955650,23850,23850,23900,23850,764
20230613,091800,302731800,23900,23900,23900,23900,0
20230613,091700,302731800,23900,23900,23900,23900,506
20230613,091600,290638400,23900,23950,23950,23900,173
20230613,091500,286503650,23950,23950,23950,23950,0
20230613,091400,286503650,23950,24000,24000,23950,154
20230613,091300,282814850,24000,23950,24000,23950,557
20230613,091200,269452900,23900,23950,23950,23900,473
20230613,091100,258127300,23950,23950,23950,23950,65
20230613,091000,256570550,23950,23950,23950,23950,138
20230613,090900,253265450,23950,24000,24000,23950,54
20230613,090800,251970250,24000,24050,24100,24000,2611
20230613,090700,189213250,24050,24050,24050,24050,204
20230613,090600,184307050,24050,24100,24100,24050,130
20230613,090500,181175600,24100,24150,24200,24100,704
20230613,090400,164170100,24200,24150,24200,24100,1413
20230613,090300,130039400,24050,24150,24200,24050,1372
20230613,090200,96905600,24050,24100,24200,24000,1987
20230613,090100,49012500,24000,24000,24100,24000,612
20230613,090000,34295400,24000,23950,24000,23850,1432