KissMeData/001060/min/candle-20230623.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230623,195700,3770312900,23400,23400,23400,23400,1361
20230623,195600,3770312900,23400,23400,23400,23400,0
20230623,195500,3770312900,23400,23400,23400,23400,0
20230623,195400,3770312900,23400,23400,23400,23400,0
20230623,195300,3770312900,23400,23400,23400,23400,0
20230623,195200,3770312900,23400,23400,23400,23400,0
20230623,195100,3770312900,23400,23400,23400,23400,0
20230623,195000,3770312900,23400,23400,23400,23400,0
20230623,194900,3770312900,23400,23400,23400,23400,0
20230623,194800,3770312900,23400,23400,23400,23400,0
20230623,194700,3770312900,23400,23400,23400,23400,0
20230623,194600,3770312900,23400,23400,23400,23400,0
20230623,194500,3770312900,23400,23400,23400,23400,0
20230623,194400,3770312900,23400,23400,23400,23400,0
20230623,194300,3770312900,23400,23400,23400,23400,0
20230623,194200,3770312900,23400,23400,23400,23400,0
20230623,194100,3770312900,23400,23400,23400,23400,0
20230623,194000,3770312900,23400,23400,23400,23400,0
20230623,193900,3770312900,23400,23400,23400,23400,0
20230623,193800,3770312900,23400,23400,23400,23400,0
20230623,193700,3770312900,23400,23400,23400,23400,0
20230623,193600,3770312900,23400,23400,23400,23400,0
20230623,193500,3770312900,23400,23400,23400,23400,0
20230623,193400,3770312900,23400,23400,23400,23400,0
20230623,193300,3770312900,23400,23400,23400,23400,0
20230623,193200,3770312900,23400,23400,23400,23400,0
20230623,193100,3770312900,23400,23400,23400,23400,0
20230623,193000,3770312900,23400,23400,23400,23400,0
20230623,192900,3770312900,23400,23400,23400,23400,0
20230623,192800,3770312900,23400,23400,23400,23400,0
20230623,192700,3770312900,23400,23400,23400,23400,1361
20230623,192600,3770312900,23400,23400,23400,23400,0
20230623,192500,3770312900,23400,23400,23400,23400,0
20230623,192400,3770312900,23400,23400,23400,23400,0
20230623,192300,3770312900,23400,23400,23400,23400,0
20230623,192200,3770312900,23400,23400,23400,23400,0
20230623,192100,3770312900,23400,23400,23400,23400,0
20230623,192000,3770312900,23400,23400,23400,23400,0
20230623,191900,3770312900,23400,23400,23400,23400,0
20230623,191800,3770312900,23400,23400,23400,23400,0
20230623,191700,3770312900,23400,23400,23400,23400,0
20230623,191600,3770312900,23400,23400,23400,23400,0
20230623,191500,3770312900,23400,23400,23400,23400,0
20230623,191400,3770312900,23400,23400,23400,23400,0
20230623,191300,3770312900,23400,23400,23400,23400,0
20230623,191200,3770312900,23400,23400,23400,23400,0
20230623,191100,3770312900,23400,23400,23400,23400,0
20230623,191000,3770312900,23400,23400,23400,23400,0
20230623,190900,3770312900,23400,23400,23400,23400,0
20230623,190800,3770312900,23400,23400,23400,23400,0
20230623,190700,3770312900,23400,23400,23400,23400,0
20230623,190600,3770312900,23400,23400,23400,23400,0
20230623,190500,3770312900,23400,23400,23400,23400,0
20230623,190400,3770312900,23400,23400,23400,23400,0
20230623,190300,3770312900,23400,23400,23400,23400,0
20230623,190200,3770312900,23400,23400,23400,23400,0
20230623,190100,3770312900,23400,23400,23400,23400,0
20230623,190000,3770312900,23400,23400,23400,23400,0
20230623,185900,3770312900,23400,23400,23400,23400,0
20230623,185800,3770312900,23400,23400,23400,23400,0
20230623,185700,3770312900,23400,23400,23400,23400,1361
20230623,185600,3770312900,23400,23400,23400,23400,0
20230623,185500,3770312900,23400,23400,23400,23400,0
20230623,185400,3770312900,23400,23400,23400,23400,0
20230623,185300,3770312900,23400,23400,23400,23400,0
20230623,185200,3770312900,23400,23400,23400,23400,0
20230623,185100,3770312900,23400,23400,23400,23400,0
20230623,185000,3770312900,23400,23400,23400,23400,0
20230623,184900,3770312900,23400,23400,23400,23400,0
20230623,184800,3770312900,23400,23400,23400,23400,0
20230623,184700,3770312900,23400,23400,23400,23400,0
20230623,184600,3770312900,23400,23400,23400,23400,0
20230623,184500,3770312900,23400,23400,23400,23400,0
20230623,184400,3770312900,23400,23400,23400,23400,0
20230623,184300,3770312900,23400,23400,23400,23400,0
20230623,184200,3770312900,23400,23400,23400,23400,0
20230623,184100,3770312900,23400,23400,23400,23400,0
20230623,184000,3770312900,23400,23400,23400,23400,0
20230623,183900,3770312900,23400,23400,23400,23400,0
20230623,183800,3770312900,23400,23400,23400,23400,0
20230623,183700,3770312900,23400,23400,23400,23400,0
20230623,183600,3770312900,23400,23400,23400,23400,0
20230623,183500,3770312900,23400,23400,23400,23400,0
20230623,183400,3770312900,23400,23400,23400,23400,0
20230623,183300,3770312900,23400,23400,23400,23400,0
20230623,183200,3770312900,23400,23400,23400,23400,0
20230623,183100,3770312900,23400,23400,23400,23400,0
20230623,183000,3770312900,23400,23400,23400,23400,0
20230623,182900,3770312900,23400,23400,23400,23400,0
20230623,182800,3770312900,23400,23400,23400,23400,0
20230623,182700,3770312900,23400,23400,23400,23400,1361
20230623,182600,3770312900,23400,23400,23400,23400,0
20230623,182500,3770312900,23400,23400,23400,23400,0
20230623,182400,3770312900,23400,23400,23400,23400,0
20230623,182300,3770312900,23400,23400,23400,23400,0
20230623,182200,3770312900,23400,23400,23400,23400,0
20230623,182100,3770312900,23400,23400,23400,23400,0
20230623,182000,3770312900,23400,23400,23400,23400,0
20230623,181900,3770312900,23400,23400,23400,23400,0
20230623,181800,3770312900,23400,23400,23400,23400,0
20230623,181700,3770312900,23400,23400,23400,23400,0
20230623,181600,3770312900,23400,23400,23400,23400,0
20230623,181500,3770312900,23400,23400,23400,23400,0
20230623,181400,3770312900,23400,23400,23400,23400,0
20230623,181300,3770312900,23400,23400,23400,23400,0
20230623,181200,3770312900,23400,23400,23400,23400,0
20230623,181100,3770312900,23400,23400,23400,23400,0
20230623,181000,3770312900,23400,23400,23400,23400,0
20230623,180900,3770312900,23400,23400,23400,23400,0
20230623,180800,3770312900,23400,23400,23400,23400,0
20230623,180700,3770312900,23400,23400,23400,23400,0
20230623,180600,3770312900,23400,23400,23400,23400,0
20230623,180500,3770312900,23400,23400,23400,23400,0
20230623,180400,3770312900,23400,23400,23400,23400,0
20230623,180300,3770312900,23400,23400,23400,23400,0
20230623,180200,3770312900,23400,23400,23400,23400,0
20230623,180100,3770312900,23400,23400,23400,23400,0
20230623,180000,3770312900,23400,23400,23400,23400,0
20230623,175900,3770312900,23400,23400,23400,23400,0
20230623,175800,3770312900,23400,23400,23400,23400,0
20230623,175700,3770312900,23400,23400,23400,23400,1361
20230623,175600,3770312900,23400,23400,23400,23400,0
20230623,175500,3770312900,23400,23400,23400,23400,0
20230623,175400,3770312900,23400,23400,23400,23400,0
20230623,175300,3770312900,23400,23400,23400,23400,0
20230623,175200,3770312900,23400,23400,23400,23400,0
20230623,175100,3770312900,23400,23400,23400,23400,0
20230623,175000,3770312900,23400,23400,23400,23400,0
20230623,174900,3770312900,23400,23400,23400,23400,0
20230623,174800,3770312900,23400,23400,23400,23400,0
20230623,174700,3770312900,23400,23400,23400,23400,0
20230623,174600,3770312900,23400,23400,23400,23400,0
20230623,174500,3770312900,23400,23400,23400,23400,0
20230623,174400,3770312900,23400,23400,23400,23400,0
20230623,174300,3770312900,23400,23400,23400,23400,0
20230623,174200,3770312900,23400,23400,23400,23400,0
20230623,174100,3770312900,23400,23400,23400,23400,0
20230623,174000,3770312900,23400,23400,23400,23400,0
20230623,173900,3770312900,23400,23400,23400,23400,0
20230623,173800,3770312900,23400,23400,23400,23400,0
20230623,173700,3770312900,23400,23400,23400,23400,0
20230623,173600,3770312900,23400,23400,23400,23400,0
20230623,173500,3770312900,23400,23400,23400,23400,0
20230623,173400,3770312900,23400,23400,23400,23400,0
20230623,173300,3770312900,23400,23400,23400,23400,0
20230623,173200,3770312900,23400,23400,23400,23400,0
20230623,173100,3770312900,23400,23400,23400,23400,0
20230623,173000,3770312900,23400,23400,23400,23400,0
20230623,172900,3770312900,23400,23400,23400,23400,0
20230623,172800,3770312900,23400,23400,23400,23400,0
20230623,172700,3770312900,23400,23400,23400,23400,1361
20230623,172600,3770312900,23400,23400,23400,23400,0
20230623,172500,3770312900,23400,23400,23400,23400,0
20230623,172400,3770312900,23400,23400,23400,23400,0
20230623,172300,3770312900,23400,23400,23400,23400,0
20230623,172200,3770312900,23400,23400,23400,23400,0
20230623,172100,3770312900,23400,23400,23400,23400,0
20230623,172000,3770312900,23400,23400,23400,23400,0
20230623,171900,3770312900,23400,23400,23400,23400,0
20230623,171800,3770312900,23400,23400,23400,23400,0
20230623,171700,3770312900,23400,23400,23400,23400,0
20230623,171600,3770312900,23400,23400,23400,23400,0
20230623,171500,3770312900,23400,23400,23400,23400,0
20230623,171400,3770312900,23400,23400,23400,23400,0
20230623,171300,3770312900,23400,23400,23400,23400,0
20230623,171200,3770312900,23400,23400,23400,23400,0
20230623,171100,3770312900,23400,23400,23400,23400,0
20230623,171000,3770312900,23400,23400,23400,23400,0
20230623,170900,3770312900,23400,23400,23400,23400,0
20230623,170800,3770312900,23400,23400,23400,23400,0
20230623,170700,3770312900,23400,23400,23400,23400,0
20230623,170600,3770312900,23400,23400,23400,23400,0
20230623,170500,3770312900,23400,23400,23400,23400,0
20230623,170400,3770312900,23400,23400,23400,23400,0
20230623,170300,3770312900,23400,23400,23400,23400,0
20230623,170200,3770312900,23400,23400,23400,23400,0
20230623,170100,3770312900,23400,23400,23400,23400,0
20230623,170000,3770312900,23400,23400,23400,23400,0
20230623,165900,3770312900,23400,23400,23400,23400,0
20230623,165800,3770312900,23400,23400,23400,23400,0
20230623,165700,3770312900,23400,23400,23400,23400,1361
20230623,165600,3770312900,23400,23400,23400,23400,0
20230623,165500,3770312900,23400,23400,23400,23400,0
20230623,165400,3770312900,23400,23400,23400,23400,0
20230623,165300,3770312900,23400,23400,23400,23400,0
20230623,165200,3770312900,23400,23400,23400,23400,0
20230623,165100,3770312900,23400,23400,23400,23400,0
20230623,165000,3770312900,23400,23400,23400,23400,0
20230623,164900,3770312900,23400,23400,23400,23400,0
20230623,164800,3770312900,23400,23400,23400,23400,0
20230623,164700,3770312900,23400,23400,23400,23400,0
20230623,164600,3770312900,23400,23400,23400,23400,0
20230623,164500,3770312900,23400,23400,23400,23400,0
20230623,164400,3770312900,23400,23400,23400,23400,0
20230623,164300,3770312900,23400,23400,23400,23400,0
20230623,164200,3770312900,23400,23400,23400,23400,0
20230623,164100,3770312900,23400,23400,23400,23400,0
20230623,164000,3770312900,23400,23400,23400,23400,0
20230623,163900,3770312900,23400,23400,23400,23400,0
20230623,163800,3770312900,23400,23400,23400,23400,0
20230623,163700,3770312900,23400,23400,23400,23400,0
20230623,163600,3770312900,23400,23400,23400,23400,0
20230623,163500,3770312900,23400,23400,23400,23400,0
20230623,163400,3770312900,23400,23400,23400,23400,0
20230623,163300,3770312900,23400,23400,23400,23400,0
20230623,163200,3770312900,23400,23400,23400,23400,0
20230623,163100,3770312900,23400,23400,23400,23400,0
20230623,163000,3770312900,23400,23400,23400,23400,0
20230623,162900,3770312900,23400,23400,23400,23400,0
20230623,162800,3770312900,23400,23400,23400,23400,0
20230623,162700,3770312900,23400,23400,23400,23400,1361
20230623,162600,3770312900,23400,23400,23400,23400,0
20230623,162500,3770312900,23400,23400,23400,23400,0
20230623,162400,3770312900,23400,23400,23400,23400,0
20230623,162300,3770312900,23400,23400,23400,23400,0
20230623,162200,3770312900,23400,23400,23400,23400,0
20230623,162100,3770312900,23400,23400,23400,23400,0
20230623,162000,3770312900,23400,23400,23400,23400,0
20230623,161900,3770312900,23400,23400,23400,23400,0
20230623,161800,3770312900,23400,23400,23400,23400,0
20230623,161700,3770312900,23400,23400,23400,23400,0
20230623,161600,3770312900,23400,23400,23400,23400,0
20230623,161500,3770312900,23400,23400,23400,23400,0
20230623,161400,3770312900,23400,23400,23400,23400,0
20230623,161300,3770312900,23400,23400,23400,23400,0
20230623,161200,3770312900,23400,23400,23400,23400,0
20230623,161100,3770312900,23400,23400,23400,23400,0
20230623,161000,3770312900,23400,23400,23400,23400,0
20230623,160900,3770312900,23400,23400,23400,23400,0
20230623,160800,3770312900,23400,23400,23400,23400,0
20230623,160700,3770312900,23400,23400,23400,23400,0
20230623,160600,3770312900,23400,23400,23400,23400,0
20230623,160500,3770312900,23400,23400,23400,23400,0
20230623,160400,3770312900,23400,23400,23400,23400,0
20230623,160300,3770312900,23400,23400,23400,23400,0
20230623,160200,3770312900,23400,23400,23400,23400,0
20230623,160100,3770312900,23400,23400,23400,23400,0
20230623,160000,3770312900,23400,23400,23400,23400,0
20230623,155900,3770312900,23400,23400,23400,23400,0
20230623,155800,3770312900,23400,23400,23400,23400,0
20230623,155700,3770312900,23400,23400,23400,23400,1361
20230623,155600,3770312900,23400,23400,23400,23400,0
20230623,155500,3770312900,23400,23400,23400,23400,0
20230623,155400,3770312900,23400,23400,23400,23400,0
20230623,155300,3770312900,23400,23400,23400,23400,0
20230623,155200,3770312900,23400,23400,23400,23400,0
20230623,155100,3770312900,23400,23400,23400,23400,0
20230623,155000,3770312900,23400,23400,23400,23400,0
20230623,154900,3770312900,23400,23400,23400,23400,0
20230623,154800,3770312900,23400,23400,23400,23400,0
20230623,154700,3770312900,23400,23400,23400,23400,0
20230623,154600,3770312900,23400,23400,23400,23400,0
20230623,154500,3770312900,23400,23400,23400,23400,0
20230623,154400,3770312900,23400,23400,23400,23400,0
20230623,154300,3770312900,23400,23400,23400,23400,0
20230623,154200,3770312900,23400,23400,23400,23400,0
20230623,154100,3770312900,23400,23400,23400,23400,0
20230623,154000,3770312900,23400,23400,23400,23400,0
20230623,153900,3770312900,23400,23400,23400,23400,0
20230623,153800,3770312900,23400,23400,23400,23400,0
20230623,153700,3770312900,23400,23400,23400,23400,0
20230623,153600,3770312900,23400,23400,23400,23400,0
20230623,153500,3770312900,23400,23400,23400,23400,0
20230623,153400,3770312900,23400,23400,23400,23400,0
20230623,153300,3770312900,23400,23400,23400,23400,0
20230623,153200,3770312900,23400,23400,23400,23400,0
20230623,153100,3770312900,23400,23400,23400,23400,0
20230623,153000,3770312900,23400,23400,23400,23400,1361
20230623,152900,3738465500,23500,23500,23500,23500,0
20230623,152800,3738465500,23500,23500,23500,23500,0
20230623,152700,3738465500,23500,23500,23500,23500,0
20230623,152600,3738465500,23500,23500,23500,23500,0
20230623,152500,3738465500,23500,23500,23500,23500,0
20230623,152400,3738465500,23500,23500,23500,23500,0
20230623,152300,3738465500,23500,23500,23500,23500,0
20230623,152200,3738465500,23500,23500,23500,23500,0
20230623,152100,3738465500,23500,23500,23500,23500,0
20230623,152000,3738465500,23500,23500,23500,23500,0
20230623,151900,3738465500,23500,23500,23500,23500,142
20230623,151800,3735128500,23450,23450,23450,23450,136
20230623,151700,3731939300,23450,23450,23450,23450,3
20230623,151600,3731868950,23450,23450,23450,23450,1
20230623,151500,3731845500,23450,23400,23450,23400,36
20230623,151400,3731001350,23400,23400,23400,23400,0
20230623,151300,3731001350,23400,23450,23450,23400,46
20230623,151200,3729923300,23400,23400,23400,23400,0
20230623,151100,3729923300,23400,23400,23400,23400,25
20230623,151000,3729338300,23450,23450,23450,23450,98
20230623,150900,3727040200,23450,23400,23450,23400,176
20230623,150800,3722915900,23400,23400,23400,23400,340
20230623,150700,3714959900,23400,23400,23400,23400,25
20230623,150600,3714374900,23450,23450,23450,23450,6
20230623,150500,3714234200,23450,23450,23450,23450,0
20230623,150400,3714234200,23450,23450,23450,23450,1
20230623,150300,3714210750,23400,23450,23500,23400,120
20230623,150200,3711395150,23450,23500,23500,23450,29
20230623,150100,3710714100,23450,23450,23450,23450,1
20230623,150000,3710690650,23450,23400,23450,23400,238
20230623,145900,3705109650,23400,23400,23400,23400,25
20230623,145800,3704524650,23450,23400,23450,23400,7
20230623,145700,3704360600,23400,23450,23450,23400,3
20230623,145600,3704290300,23450,23500,23500,23450,9
20230623,145500,3704078850,23550,23400,23550,23400,75
20230623,145400,3702316450,23500,23400,23500,23400,67
20230623,145300,3700742550,23550,23450,23550,23400,647
20230623,145200,3685540850,23400,23350,23400,23350,172
20230623,145100,3681516450,23350,23350,23350,23350,14
20230623,145000,3681189550,23350,23350,23400,23350,11
20230623,144900,3680932650,23350,23350,23350,23350,52
20230623,144800,3679718450,23350,23350,23350,23350,10
20230623,144700,3679484950,23350,23350,23350,23350,33
20230623,144600,3678714400,23350,23300,23350,23300,13
20230623,144500,3678410900,23300,23300,23300,23250,3
20230623,144400,3678341050,23300,23300,23350,23250,1280
20230623,144300,3648510450,23300,23300,23300,23300,191
20230623,144200,3644060150,23300,23300,23300,23300,227
20230623,144100,3638771050,23300,23300,23300,23300,1
20230623,144000,3638747750,23250,23300,23350,23250,644
20230623,143900,3623763300,23350,23300,23350,23300,19
20230623,143800,3623319850,23300,23300,23300,23300,18
20230623,143700,3622900450,23300,23300,23300,23300,29
20230623,143600,3622224750,23300,23350,23350,23300,44
20230623,143500,3621197500,23350,23350,23350,23350,10
20230623,143400,3620964000,23350,23350,23350,23350,21
20230623,143300,3620473650,23300,23350,23350,23250,6035
20230623,143200,3479850000,23350,23350,23350,23350,3
20230623,143100,3479779950,23350,23350,23350,23350,9
20230623,143000,3479569800,23350,23350,23350,23350,3
20230623,142900,3479499750,23350,23350,23350,23350,7
20230623,142800,3479336300,23350,23350,23350,23350,7
20230623,142700,3479172850,23350,23350,23350,23350,4
20230623,142600,3479079450,23350,23350,23350,23350,5
20230623,142500,3478962700,23350,23350,23350,23350,7
20230623,142400,3478799250,23350,23350,23350,23350,5
20230623,142300,3478682500,23350,23350,23350,23350,6
20230623,142200,3478542400,23350,23350,23350,23350,8
20230623,142100,3478355600,23350,23350,23350,23350,6
20230623,142000,3478215500,23350,23350,23350,23250,306
20230623,141900,3471081300,23350,23350,23350,23350,105
20230623,141800,3468629550,23350,23350,23350,23350,7
20230623,141700,3468466100,23350,23350,23350,23350,4
20230623,141600,3468372700,23350,23350,23350,23350,6
20230623,141500,3468232600,23350,23350,23350,23350,9
20230623,141400,3468022450,23400,23400,23400,23400,7
20230623,141300,3467858650,23400,23400,23400,23400,9
20230623,141200,3467648050,23400,23400,23400,23400,4
20230623,141100,3467554450,23400,23350,23400,23350,6
20230623,141000,3467414100,23350,23350,23350,23350,4
20230623,140900,3467320700,23350,23350,23350,23350,7
20230623,140800,3467157250,23350,23300,23350,23300,23
20230623,140700,3466621000,23300,23400,23400,23300,50
20230623,140600,3465453650,23350,23350,23400,23350,5
20230623,140500,3465336850,23400,23350,23400,23350,4
20230623,140400,3465243350,23400,23400,23400,23400,58
20230623,140300,3463886150,23400,23450,23450,23400,25
20230623,140200,3463300150,23400,23400,23500,23400,1737
20230623,140100,3422488850,23400,23400,23400,23400,1
20230623,140000,3422465450,23400,23400,23400,23400,62
20230623,135900,3421014650,23400,23450,23450,23400,5001
20230623,135800,3303903850,23450,23500,23500,23450,63
20230623,135700,3302426250,23450,23450,23500,23450,10
20230623,135600,3302191700,23450,23450,23450,23450,8
20230623,135500,3302004100,23450,23500,23500,23450,16
20230623,135400,3301628200,23500,23450,23500,23450,181
20230623,135300,3297383500,23450,23500,23500,23450,30
20230623,135200,3296678550,23550,23500,23550,23500,10
20230623,135100,3296443500,23600,23450,23600,23450,1317
20230623,135000,3265470550,23450,23450,23450,23450,9
20230623,134900,3265259500,23450,23450,23450,23450,61
20230623,134800,3263829050,23400,23450,23450,23400,642
20230623,134700,3248792800,23450,23450,23450,23450,171
20230623,134600,3244782850,23450,23450,23450,23450,103
20230623,134500,3242367500,23450,23450,23450,23450,65
20230623,134400,3240843250,23450,23400,23450,23400,3
20230623,134300,3240772950,23500,23450,23500,23400,318
20230623,134200,3233316050,23400,23350,23400,23350,26
20230623,134100,3232707900,23350,23350,23350,23350,61
20230623,134000,3231283550,23350,23350,23400,23300,3007
20230623,133900,3161172950,23400,23300,23400,23300,254
20230623,133800,3155239800,23350,23350,23350,23300,12
20230623,133700,3154960050,23300,23300,23300,23300,63
20230623,133600,3153492150,23300,23300,23400,23300,107
20230623,133500,3150998900,23300,23350,23350,23300,98
20230623,133400,3148712800,23350,23350,23400,23350,152
20230623,133300,3145163550,23350,23350,23400,23350,53
20230623,133200,3143925950,23400,23400,23400,23350,1196
20230623,133100,3115944800,23400,23400,23450,23400,7
20230623,133000,3115780950,23450,23450,23450,23450,374
20230623,132900,3107010650,23450,23450,23450,23450,535
20230623,132800,3094464900,23450,23450,23450,23450,85
20230623,132700,3092471650,23450,23450,23500,23450,257
20230623,132600,3086437500,23450,23450,23450,23450,69
20230623,132500,3084819450,23500,23450,23500,23450,7
20230623,132400,3084655000,23450,23450,23450,23450,66
20230623,132300,3083107300,23500,23450,23500,23450,7
20230623,132200,3082942900,23500,23450,23500,23450,2
20230623,132100,3082895950,23450,23500,23500,23450,233
20230623,132000,3077420500,23500,23500,23500,23500,73
20230623,131900,3075705000,23500,23500,23500,23500,62
20230623,131800,3074248000,23500,23500,23500,23500,104
20230623,131700,3071804000,23500,23500,23500,23500,256
20230623,131600,3065788000,23550,23550,23550,23550,2
20230623,131500,3065740900,23550,23600,23600,23550,40
20230623,131400,3064798850,23600,23550,23600,23550,12
20230623,131300,3064516200,23500,23550,23550,23500,345
20230623,131200,3056394000,23550,23550,23550,23550,1
20230623,131100,3056370450,23550,23500,23550,23500,311
20230623,131000,3049048950,23500,23550,23550,23500,113
20230623,130900,3046390550,23550,23600,23600,23500,371
20230623,130800,3037654350,23600,23600,23600,23600,0
20230623,130700,3037654350,23600,23600,23600,23600,186
20230623,130600,3033264750,23600,23600,23600,23600,331
20230623,130500,3025453150,23600,23650,23650,23600,177
20230623,130400,3021275900,23650,23650,23650,23650,87
20230623,130300,3019218350,23650,23650,23800,23650,6050
20230623,130200,2875827550,23650,23600,23650,23600,1390
20230623,130100,2842959850,23600,23600,23600,23600,5
20230623,130000,2842841850,23550,23550,23550,23550,260
20230623,125900,2836718850,23500,23500,23500,23500,0
20230623,125800,2836718850,23500,23500,23500,23500,39
20230623,125700,2835802350,23600,23500,23650,23450,3629
20230623,125600,2750198850,23500,23450,23500,23450,772
20230623,125500,2732070500,23450,23450,23450,23450,0
20230623,125400,2732070500,23450,23400,23500,23400,1798
20230623,125300,2689823500,23450,23450,23450,23450,410
20230623,125200,2680209000,23450,23450,23450,23450,729
20230623,125100,2663113950,23450,23350,23450,23350,1271
20230623,125000,2633402950,23350,23350,23350,23350,40
20230623,124900,2632468950,23350,23350,23350,23350,556
20230623,124800,2619486350,23350,23350,23350,23350,6
20230623,124700,2619346250,23400,23400,23400,23400,12
20230623,124600,2619065450,23400,23400,23400,23400,159
20230623,124500,2615344850,23400,23400,23400,23400,11
20230623,124400,2615087450,23400,23400,23400,23400,61
20230623,124300,2613660050,23450,23450,23450,23400,252
20230623,124200,2607763150,23450,23450,23450,23450,0
20230623,124100,2607763150,23450,23450,23450,23450,0
20230623,124000,2607763150,23450,23450,23450,23450,0
20230623,123900,2607763150,23450,23450,23450,23450,2
20230623,123800,2607716250,23400,23400,23400,23400,0
20230623,123700,2607716250,23400,23400,23400,23400,18
20230623,123600,2607295050,23400,23400,23400,23400,2
20230623,123500,2607248250,23350,23350,23350,23350,0
20230623,123400,2607248250,23350,23400,23400,23350,384
20230623,123300,2598262800,23400,23400,23400,23400,200
20230623,123200,2593582800,23400,23400,23450,23400,150
20230623,123100,2590071800,23400,23400,23400,23400,54
20230623,123000,2588808200,23400,23400,23400,23400,20
20230623,122900,2588340200,23450,23450,23450,23450,21
20230623,122800,2587847750,23450,23400,23450,23400,86
20230623,122700,2585832750,23400,23400,23400,23400,63
20230623,122600,2584358550,23400,23400,23400,23400,0
20230623,122500,2584358550,23400,23400,23400,23400,5
20230623,122400,2584241550,23450,23450,23450,23450,13
20230623,122300,2583936700,23450,23450,23450,23450,6
20230623,122200,2583796000,23450,23450,23450,23450,0
20230623,122100,2583796000,23450,23450,23450,23450,2
20230623,122000,2583749100,23450,23400,23450,23400,31
20230623,121900,2583023650,23400,23400,23400,23400,17
20230623,121800,2582625850,23400,23400,23450,23400,14
20230623,121700,2582298000,23400,23400,23400,23400,0
20230623,121600,2582298000,23400,23400,23400,23400,1
20230623,121500,2582274600,23450,23450,23450,23450,2
20230623,121400,2582227700,23450,23450,23450,23450,0
20230623,121300,2582227700,23450,23400,23450,23400,193
20230623,121200,2577702200,23400,23400,23400,23400,188
20230623,121100,2573303000,23400,23400,23400,23400,1
20230623,121000,2573279600,23450,23450,23450,23450,0
20230623,120900,2573279600,23450,23450,23450,23450,1
20230623,120800,2573256150,23450,23450,23450,23450,10
20230623,120700,2573021650,23400,23400,23400,23400,402
20230623,120600,2563614850,23450,23450,23450,23450,0
20230623,120500,2563614850,23450,23450,23450,23450,4
20230623,120400,2563521050,23450,23450,23450,23450,0
20230623,120300,2563521050,23450,23450,23450,23450,33
20230623,120200,2562747200,23450,23450,23450,23450,0
20230623,120100,2562747200,23450,23450,23450,23450,0
20230623,120000,2562747200,23450,23400,23450,23400,80
20230623,115900,2560875150,23400,23400,23400,23400,155
20230623,115800,2557248150,23450,23450,23450,23400,1291
20230623,115700,2527035700,23450,23450,23450,23450,105
20230623,115600,2524573450,23450,23450,23450,23450,34
20230623,115500,2523776150,23450,23450,23450,23450,33
20230623,115400,2523002300,23450,23450,23450,23450,2
20230623,115300,2522955400,23450,23450,23450,23450,11
20230623,115200,2522697450,23450,23450,23450,23450,0
20230623,115100,2522697450,23450,23450,23450,23450,37
20230623,115000,2521829800,23400,23400,23400,23400,42
20230623,114900,2520847000,23400,23400,23400,23400,0
20230623,114800,2520847000,23400,23400,23400,23400,86
20230623,114700,2518834600,23400,23450,23450,23400,4
20230623,114600,2518740900,23450,23450,23450,23450,2
20230623,114500,2518694000,23450,23450,23450,23450,6
20230623,114400,2518553300,23450,23500,23500,23450,103
20230623,114300,2516133550,23500,23500,23500,23450,1362
20230623,114200,2484160250,23500,23450,23500,23450,19
20230623,114100,2483713850,23450,23450,23450,23400,136
20230623,114000,2480525650,23400,23400,23400,23400,0
20230623,113900,2480525650,23400,23400,23400,23400,42
20230623,113800,2479542850,23450,23450,23450,23450,160
20230623,113700,2475790850,23450,23450,23450,23400,79
20230623,113600,2473940550,23450,23450,23450,23450,31
20230623,113500,2473213600,23450,23450,23450,23450,0
20230623,113400,2473213600,23450,23450,23450,23400,304
20230623,113300,2466089800,23450,23450,23450,23350,4908
20230623,113200,2351193650,23450,23450,23500,23450,57
20230623,113100,2349854500,23450,23450,23450,23450,41
20230623,113000,2348893050,23500,23500,23500,23500,1
20230623,112900,2348869550,23500,23500,23500,23500,37
20230623,112800,2348000050,23500,23500,23500,23500,60
20230623,112700,2346590050,23500,23500,23500,23500,1
20230623,112600,2346566550,23550,23550,23550,23550,0
20230623,112500,2346566550,23550,23550,23550,23450,463
20230623,112400,2335663200,23550,23450,23550,23450,54
20230623,112300,2334395400,23550,23500,23550,23500,1505
20230623,112200,2298953550,23500,23450,23500,23450,773
20230623,112100,2280789050,23450,23300,23500,23300,1652
20230623,112000,2242123700,23300,23300,23300,23300,100
20230623,111900,2239793700,23300,23250,23300,23250,60
20230623,111800,2238396200,23200,23200,23200,23200,0
20230623,111700,2238396200,23200,23250,23300,23200,243
20230623,111600,2232741900,23250,23200,23250,23150,116
20230623,111500,2230055350,23150,23250,23300,23150,1312
20230623,111400,2199590850,23300,23200,23300,23050,1199
20230623,111300,2171844950,23200,23200,23200,23200,179
20230623,111200,2167692150,23200,23200,23250,23200,710
20230623,111100,2151220000,23250,23300,23350,23250,711
20230623,111000,2134684300,23300,23300,23300,23250,173
20230623,110900,2130657450,23250,23250,23250,23250,0
20230623,110800,2130657450,23250,23250,23250,23250,32
20230623,110700,2129913450,23250,23250,23250,23250,101
20230623,110600,2127565200,23250,23250,23250,23250,7
20230623,110500,2127402450,23250,23250,23250,23250,523
20230623,110400,2115242700,23250,23250,23250,23250,1000
20230623,110300,2091992700,23350,23300,23350,23300,325
20230623,110200,2084420150,23300,23300,23300,23300,27
20230623,110100,2083791050,23300,23300,23300,23300,182
20230623,110000,2079550450,23350,23300,23350,23300,420
20230623,105900,2069753450,23350,23350,23350,23350,0
20230623,105800,2069753450,23350,23300,23350,23300,216
20230623,105700,2064716600,23300,23300,23300,23250,147
20230623,105600,2061291750,23300,23300,23300,23300,60
20230623,105500,2059893750,23300,23300,23300,23300,1160
20230623,105400,2032865750,23350,23350,23350,23350,473
20230623,105300,2021821200,23350,23400,23450,23350,302
20230623,105200,2014758900,23350,23400,23400,23350,172
20230623,105100,2010739800,23400,23400,23450,23400,407
20230623,105000,2001215950,23450,23450,23450,23450,45
20230623,104900,2000160700,23450,23450,23450,23450,10
20230623,104800,1999926200,23450,23400,23450,23400,14
20230623,104700,1999598450,23400,23400,23400,23350,283
20230623,104600,1992977500,23400,23400,23400,23400,456
20230623,104500,1982307100,23400,23450,23450,23400,214
20230623,104400,1977289400,23500,23500,23500,23500,21
20230623,104300,1976795900,23500,23500,23500,23500,22
20230623,104200,1976278900,23450,23450,23450,23450,475
20230623,104100,1965140150,23450,23500,23500,23450,506
20230623,104000,1953259550,23500,23450,23500,23450,187
20230623,103900,1948865300,23450,23450,23450,23450,1
20230623,103800,1948841850,23500,23500,23500,23500,1
20230623,103700,1948818350,23500,23500,23500,23500,10
20230623,103600,1948583350,23500,23500,23500,23500,206
20230623,103500,1943742350,23450,23450,23450,23450,0
20230623,103400,1943742350,23450,23450,23450,23450,310
20230623,103300,1936472850,23500,23550,23550,23500,76
20230623,103200,1934683100,23550,23550,23550,23550,378
20230623,103100,1925781200,23550,23500,23550,23500,196
20230623,103000,1921174200,23450,23500,23500,23450,40
20230623,102900,1920235200,23500,23500,23500,23500,30
20230623,102800,1919530200,23500,23500,23500,23500,100
20230623,102700,1917180200,23500,23450,23500,23450,784
20230623,102600,1898789750,23400,23400,23400,23350,525
20230623,102500,1886527200,23400,23400,23400,23350,611
20230623,102400,1872232500,23400,23450,23500,23400,701
20230623,102300,1855808000,23400,23500,23500,23400,1130
20230623,102200,1829305800,23500,23500,23550,23500,628
20230623,102100,1814547300,23600,23700,23750,23500,2001
20230623,102000,1767222800,23750,23750,23750,23700,172
20230623,101900,1763146300,23750,23750,23750,23700,27
20230623,101800,1762505100,23750,23800,23800,23750,1062
20230623,101700,1737272150,23750,23800,23850,23750,1274
20230623,101600,1706957700,23800,23800,23800,23750,1386
20230623,101500,1673980400,23750,23750,23800,23700,1747
20230623,101400,1632479850,23750,23750,23750,23700,736
20230623,101300,1615006600,23700,23700,23750,23700,2154
20230623,101200,1563950650,23700,23650,23700,23650,848
20230623,101100,1543869050,23650,23650,23700,23600,983
20230623,101000,1520626750,23650,23550,23650,23550,5527
20230623,100900,1390286950,23550,23450,23550,23450,3510
20230623,100800,1307790150,23400,23400,23450,23400,2155
20230623,100700,1257344950,23350,23450,23450,23350,666
20230623,100600,1241754200,23300,23350,23450,23300,1418
20230623,100500,1208569350,23300,23350,23400,23050,3984
20230623,100400,1115969500,23400,23350,23450,23350,1121
20230623,100300,1089738700,23400,23400,23450,23350,1327
20230623,100200,1058708850,23400,23350,23400,23250,1192
20230623,100100,1030853750,23350,23300,23350,23300,808
20230623,100000,1012012250,23400,23450,23450,23300,568
20230623,095900,998737650,23350,23300,23400,23300,3698
20230623,095800,912333900,23350,23300,23350,23200,2262
20230623,095700,859631750,23300,23250,23350,23250,3283
20230623,095600,783137850,23250,23250,23300,23200,814
20230623,095500,764197450,23200,23250,23300,23200,1257
20230623,095400,734984300,23250,23250,23250,23200,637
20230623,095300,720185150,23250,23200,23250,23150,1224
20230623,095200,691786300,23200,23200,23250,23150,1219
20230623,095100,663492600,23200,23050,23200,23050,1666
20230623,095000,624955300,23050,23000,23100,23000,1057
20230623,094900,600572000,23050,22950,23050,22950,1788
20230623,094800,559426800,22950,22850,23000,22850,3117
20230623,094700,487948700,22900,22850,22900,22850,945
20230623,094600,466339450,22900,22800,22900,22800,2490
20230623,094500,409489300,22800,22800,22800,22750,329
20230623,094400,401989600,22800,22800,22800,22800,2
20230623,094300,401944000,22800,22750,22800,22750,390
20230623,094200,393071200,22750,22800,22800,22750,102
20230623,094100,390745700,22800,22800,22800,22750,199
20230623,094000,386217850,22800,22800,22850,22800,1302
20230623,093900,356527250,22800,22700,22800,22700,969
20230623,093800,334491750,22650,22650,22650,22650,35
20230623,093700,333699000,22650,22650,22650,22650,35
20230623,093600,332906250,22600,22650,22700,22600,389
20230623,093500,324085300,22650,22500,22700,22500,3028
20230623,093400,255803550,22450,22450,22450,22450,21
20230623,093300,255332100,22500,22450,22500,22450,34
20230623,093200,254567350,22450,22450,22450,22450,30
20230623,093100,253893850,22500,22450,22500,22450,142
20230623,093000,250705850,22400,22400,22450,22400,260
20230623,092900,244880650,22450,22450,22450,22450,10
20230623,092800,244656150,22450,22450,22450,22400,135
20230623,092700,241626900,22450,22450,22450,22450,7
20230623,092600,241469750,22450,22450,22450,22450,1
20230623,092500,241447300,22400,22400,22400,22400,2
20230623,092400,241402500,22400,22400,22400,22400,101
20230623,092300,239140100,22400,22400,22400,22400,0
20230623,092200,239140100,22400,22400,22400,22400,0
20230623,092100,239140100,22400,22450,22450,22400,160
20230623,092000,235549350,22400,22400,22400,22400,4
20230623,091900,235459750,22400,22450,22450,22400,10
20230623,091800,235235500,22450,22450,22450,22450,7
20230623,091700,235078350,22450,22450,22450,22450,20
20230623,091600,234629350,22400,22400,22400,22400,0
20230623,091500,234629350,22400,22450,22450,22400,412
20230623,091400,225390950,22400,22450,22500,22400,651
20230623,091300,210755650,22500,22500,22500,22450,467
20230623,091200,200268150,22500,22450,22500,22450,339
20230623,091100,192642100,22500,22450,22500,22450,206
20230623,091000,188014250,22350,22350,22350,22350,1
20230623,090900,187991900,22450,22450,22450,22450,189
20230623,090800,183748850,22350,22400,22400,22350,222
20230623,090700,178778900,22400,22500,22600,22400,765
20230623,090600,161528500,22450,22400,22500,22400,354
20230623,090500,153582850,22400,22400,22400,22400,0
20230623,090400,153582850,22400,22400,22450,22350,1190
20230623,090300,126913100,22350,22300,22350,22300,459
20230623,090200,116662350,22350,22400,22400,22350,46
20230623,090100,115632050,22300,22400,22400,22300,387
20230623,090000,106976250,22400,22250,22400,22250,4807