KissMeData/001060/min/candle-20230613.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230613,192800,2638622100,23650,23650,23650,23650,1285
20230613,192700,2638622100,23650,23650,23650,23650,0
20230613,192600,2638622100,23650,23650,23650,23650,0
20230613,192500,2638622100,23650,23650,23650,23650,0
20230613,192400,2638622100,23650,23650,23650,23650,0
20230613,192300,2638622100,23650,23650,23650,23650,0
20230613,192200,2638622100,23650,23650,23650,23650,0
20230613,192100,2638622100,23650,23650,23650,23650,0
20230613,192000,2638622100,23650,23650,23650,23650,0
20230613,191900,2638622100,23650,23650,23650,23650,0
20230613,191800,2638622100,23650,23650,23650,23650,0
20230613,191700,2638622100,23650,23650,23650,23650,0
20230613,191600,2638622100,23650,23650,23650,23650,0
20230613,191500,2638622100,23650,23650,23650,23650,0
20230613,191400,2638622100,23650,23650,23650,23650,0
20230613,191300,2638622100,23650,23650,23650,23650,0
20230613,191200,2638622100,23650,23650,23650,23650,0
20230613,191100,2638622100,23650,23650,23650,23650,0
20230613,191000,2638622100,23650,23650,23650,23650,0
20230613,190900,2638622100,23650,23650,23650,23650,0
20230613,190800,2638622100,23650,23650,23650,23650,0
20230613,190700,2638622100,23650,23650,23650,23650,0
20230613,190600,2638622100,23650,23650,23650,23650,0
20230613,190500,2638622100,23650,23650,23650,23650,0
20230613,190400,2638622100,23650,23650,23650,23650,0
20230613,190300,2638622100,23650,23650,23650,23650,0
20230613,190200,2638622100,23650,23650,23650,23650,0
20230613,190100,2638622100,23650,23650,23650,23650,0
20230613,190000,2638622100,23650,23650,23650,23650,0
20230613,185900,2638622100,23650,23650,23650,23650,0
20230613,185800,2638622100,23650,23650,23650,23650,1285
20230613,185700,2638622100,23650,23650,23650,23650,0
20230613,185600,2638622100,23650,23650,23650,23650,0
20230613,185500,2638622100,23650,23650,23650,23650,0
20230613,185400,2638622100,23650,23650,23650,23650,0
20230613,185300,2638622100,23650,23650,23650,23650,0
20230613,185200,2638622100,23650,23650,23650,23650,0
20230613,185100,2638622100,23650,23650,23650,23650,0
20230613,185000,2638622100,23650,23650,23650,23650,0
20230613,184900,2638622100,23650,23650,23650,23650,0
20230613,184800,2638622100,23650,23650,23650,23650,0
20230613,184700,2638622100,23650,23650,23650,23650,0
20230613,184600,2638622100,23650,23650,23650,23650,0
20230613,184500,2638622100,23650,23650,23650,23650,0
20230613,184400,2638622100,23650,23650,23650,23650,0
20230613,184300,2638622100,23650,23650,23650,23650,0
20230613,184200,2638622100,23650,23650,23650,23650,0
20230613,184100,2638622100,23650,23650,23650,23650,0
20230613,184000,2638622100,23650,23650,23650,23650,0
20230613,183900,2638622100,23650,23650,23650,23650,0
20230613,183800,2638622100,23650,23650,23650,23650,0
20230613,183700,2638622100,23650,23650,23650,23650,0
20230613,183600,2638622100,23650,23650,23650,23650,0
20230613,183500,2638622100,23650,23650,23650,23650,0
20230613,183400,2638622100,23650,23650,23650,23650,0
20230613,183300,2638622100,23650,23650,23650,23650,0
20230613,183200,2638622100,23650,23650,23650,23650,0
20230613,183100,2638622100,23650,23650,23650,23650,0
20230613,183000,2638622100,23650,23650,23650,23650,0
20230613,182900,2638622100,23650,23650,23650,23650,0
20230613,182800,2638622100,23650,23650,23650,23650,1285
20230613,182700,2638622100,23650,23650,23650,23650,0
20230613,182600,2638622100,23650,23650,23650,23650,0
20230613,182500,2638622100,23650,23650,23650,23650,0
20230613,182400,2638622100,23650,23650,23650,23650,0
20230613,182300,2638622100,23650,23650,23650,23650,0
20230613,182200,2638622100,23650,23650,23650,23650,0
20230613,182100,2638622100,23650,23650,23650,23650,0
20230613,182000,2638622100,23650,23650,23650,23650,0
20230613,181900,2638622100,23650,23650,23650,23650,0
20230613,181800,2638622100,23650,23650,23650,23650,0
20230613,181700,2638622100,23650,23650,23650,23650,0
20230613,181600,2638622100,23650,23650,23650,23650,0
20230613,181500,2638622100,23650,23650,23650,23650,0
20230613,181400,2638622100,23650,23650,23650,23650,0
20230613,181300,2638622100,23650,23650,23650,23650,0
20230613,181200,2638622100,23650,23650,23650,23650,0
20230613,181100,2638622100,23650,23650,23650,23650,0
20230613,181000,2638622100,23650,23650,23650,23650,0
20230613,180900,2638622100,23650,23650,23650,23650,0
20230613,180800,2638622100,23650,23650,23650,23650,0
20230613,180700,2638622100,23650,23650,23650,23650,0
20230613,180600,2638622100,23650,23650,23650,23650,0
20230613,180500,2638622100,23650,23650,23650,23650,0
20230613,180400,2638622100,23650,23650,23650,23650,0
20230613,180300,2638622100,23650,23650,23650,23650,0
20230613,180200,2638622100,23650,23650,23650,23650,0
20230613,180100,2638622100,23650,23650,23650,23650,0
20230613,180000,2638622100,23650,23650,23650,23650,0
20230613,175900,2638622100,23650,23650,23650,23650,0
20230613,175800,2638622100,23650,23650,23650,23650,1285
20230613,175700,2638622100,23650,23650,23650,23650,0
20230613,175600,2638622100,23650,23650,23650,23650,0
20230613,175500,2638622100,23650,23650,23650,23650,0
20230613,175400,2638622100,23650,23650,23650,23650,0
20230613,175300,2638622100,23650,23650,23650,23650,0
20230613,175200,2638622100,23650,23650,23650,23650,0
20230613,175100,2638622100,23650,23650,23650,23650,0
20230613,175000,2638622100,23650,23650,23650,23650,0
20230613,174900,2638622100,23650,23650,23650,23650,0
20230613,174800,2638622100,23650,23650,23650,23650,0
20230613,174700,2638622100,23650,23650,23650,23650,0
20230613,174600,2638622100,23650,23650,23650,23650,0
20230613,174500,2638622100,23650,23650,23650,23650,0
20230613,174400,2638622100,23650,23650,23650,23650,0
20230613,174300,2638622100,23650,23650,23650,23650,0
20230613,174200,2638622100,23650,23650,23650,23650,0
20230613,174100,2638622100,23650,23650,23650,23650,0
20230613,174000,2638622100,23650,23650,23650,23650,0
20230613,173900,2638622100,23650,23650,23650,23650,0
20230613,173800,2638622100,23650,23650,23650,23650,0
20230613,173700,2638622100,23650,23650,23650,23650,0
20230613,173600,2638622100,23650,23650,23650,23650,0
20230613,173500,2638622100,23650,23650,23650,23650,0
20230613,173400,2638622100,23650,23650,23650,23650,0
20230613,173300,2638622100,23650,23650,23650,23650,0
20230613,173200,2638622100,23650,23650,23650,23650,0
20230613,173100,2638622100,23650,23650,23650,23650,0
20230613,173000,2638622100,23650,23650,23650,23650,0
20230613,172900,2638622100,23650,23650,23650,23650,0
20230613,172800,2638622100,23650,23650,23650,23650,1285
20230613,172700,2638622100,23650,23650,23650,23650,0
20230613,172600,2638622100,23650,23650,23650,23650,0
20230613,172500,2638622100,23650,23650,23650,23650,0
20230613,172400,2638622100,23650,23650,23650,23650,0
20230613,172300,2638622100,23650,23650,23650,23650,0
20230613,172200,2638622100,23650,23650,23650,23650,0
20230613,172100,2638622100,23650,23650,23650,23650,0
20230613,172000,2638622100,23650,23650,23650,23650,0
20230613,171900,2638622100,23650,23650,23650,23650,0
20230613,171800,2638622100,23650,23650,23650,23650,0
20230613,171700,2638622100,23650,23650,23650,23650,0
20230613,171600,2638622100,23650,23650,23650,23650,0
20230613,171500,2638622100,23650,23650,23650,23650,0
20230613,171400,2638622100,23650,23650,23650,23650,0
20230613,171300,2638622100,23650,23650,23650,23650,0
20230613,171200,2638622100,23650,23650,23650,23650,0
20230613,171100,2638622100,23650,23650,23650,23650,0
20230613,171000,2638622100,23650,23650,23650,23650,0
20230613,170900,2638622100,23650,23650,23650,23650,0
20230613,170800,2638622100,23650,23650,23650,23650,0
20230613,170700,2638622100,23650,23650,23650,23650,0
20230613,170600,2638622100,23650,23650,23650,23650,0
20230613,170500,2638622100,23650,23650,23650,23650,0
20230613,170400,2638622100,23650,23650,23650,23650,0
20230613,170300,2638622100,23650,23650,23650,23650,0
20230613,170200,2638622100,23650,23650,23650,23650,0
20230613,170100,2638622100,23650,23650,23650,23650,0
20230613,170000,2638622100,23650,23650,23650,23650,0
20230613,165900,2638622100,23650,23650,23650,23650,0
20230613,165800,2638622100,23650,23650,23650,23650,1285
20230613,165700,2638622100,23650,23650,23650,23650,0
20230613,165600,2638622100,23650,23650,23650,23650,0
20230613,165500,2638622100,23650,23650,23650,23650,0
20230613,165400,2638622100,23650,23650,23650,23650,0
20230613,165300,2638622100,23650,23650,23650,23650,0
20230613,165200,2638622100,23650,23650,23650,23650,0
20230613,165100,2638622100,23650,23650,23650,23650,0
20230613,165000,2638622100,23650,23650,23650,23650,0
20230613,164900,2638622100,23650,23650,23650,23650,0
20230613,164800,2638622100,23650,23650,23650,23650,0
20230613,164700,2638622100,23650,23650,23650,23650,0
20230613,164600,2638622100,23650,23650,23650,23650,0
20230613,164500,2638622100,23650,23650,23650,23650,0
20230613,164400,2638622100,23650,23650,23650,23650,0
20230613,164300,2638622100,23650,23650,23650,23650,0
20230613,164200,2638622100,23650,23650,23650,23650,0
20230613,164100,2638622100,23650,23650,23650,23650,0
20230613,164000,2638622100,23650,23650,23650,23650,0
20230613,163900,2638622100,23650,23650,23650,23650,0
20230613,163800,2638622100,23650,23650,23650,23650,0
20230613,163700,2638622100,23650,23650,23650,23650,0
20230613,163600,2638622100,23650,23650,23650,23650,0
20230613,163500,2638622100,23650,23650,23650,23650,0
20230613,163400,2638622100,23650,23650,23650,23650,0
20230613,163300,2638622100,23650,23650,23650,23650,0
20230613,163200,2638622100,23650,23650,23650,23650,0
20230613,163100,2638622100,23650,23650,23650,23650,0
20230613,163000,2638622100,23650,23650,23650,23650,0
20230613,162900,2638622100,23650,23650,23650,23650,0
20230613,162800,2638622100,23650,23650,23650,23650,1285
20230613,162700,2638622100,23650,23650,23650,23650,0
20230613,162600,2638622100,23650,23650,23650,23650,0
20230613,162500,2638622100,23650,23650,23650,23650,0
20230613,162400,2638622100,23650,23650,23650,23650,0
20230613,162300,2638622100,23650,23650,23650,23650,0
20230613,162200,2638622100,23650,23650,23650,23650,0
20230613,162100,2638622100,23650,23650,23650,23650,0
20230613,162000,2638622100,23650,23650,23650,23650,0
20230613,161900,2638622100,23650,23650,23650,23650,0
20230613,161800,2638622100,23650,23650,23650,23650,0
20230613,161700,2638622100,23650,23650,23650,23650,0
20230613,161600,2638622100,23650,23650,23650,23650,0
20230613,161500,2638622100,23650,23650,23650,23650,0
20230613,161400,2638622100,23650,23650,23650,23650,0
20230613,161300,2638622100,23650,23650,23650,23650,0
20230613,161200,2638622100,23650,23650,23650,23650,0
20230613,161100,2638622100,23650,23650,23650,23650,0
20230613,161000,2638622100,23650,23650,23650,23650,0
20230613,160900,2638622100,23650,23650,23650,23650,0
20230613,160800,2638622100,23650,23650,23650,23650,0
20230613,160700,2638622100,23650,23650,23650,23650,0
20230613,160600,2638622100,23650,23650,23650,23650,0
20230613,160500,2638622100,23650,23650,23650,23650,0
20230613,160400,2638622100,23650,23650,23650,23650,0
20230613,160300,2638622100,23650,23650,23650,23650,0
20230613,160200,2638622100,23650,23650,23650,23650,0
20230613,160100,2638622100,23650,23650,23650,23650,0
20230613,160000,2638622100,23650,23650,23650,23650,0
20230613,155900,2638622100,23650,23650,23650,23650,0
20230613,155800,2638622100,23650,23650,23650,23650,1285
20230613,155700,2638622100,23650,23650,23650,23650,0
20230613,155600,2638622100,23650,23650,23650,23650,0
20230613,155500,2638622100,23650,23650,23650,23650,0
20230613,155400,2638622100,23650,23650,23650,23650,0
20230613,155300,2638622100,23650,23650,23650,23650,0
20230613,155200,2638622100,23650,23650,23650,23650,0
20230613,155100,2638622100,23650,23650,23650,23650,0
20230613,155000,2638622100,23650,23650,23650,23650,0
20230613,154900,2638622100,23650,23650,23650,23650,0
20230613,154800,2638622100,23650,23650,23650,23650,0
20230613,154700,2638622100,23650,23650,23650,23650,0
20230613,154600,2638622100,23650,23650,23650,23650,0
20230613,154500,2638622100,23650,23650,23650,23650,0
20230613,154400,2638622100,23650,23650,23650,23650,0
20230613,154300,2638622100,23650,23650,23650,23650,0
20230613,154200,2638622100,23650,23650,23650,23650,0
20230613,154100,2638622100,23650,23650,23650,23650,0
20230613,154000,2638622100,23650,23650,23650,23650,0
20230613,153900,2638622100,23650,23650,23650,23650,0
20230613,153800,2638622100,23650,23650,23650,23650,0
20230613,153700,2638622100,23650,23650,23650,23650,0
20230613,153600,2638622100,23650,23650,23650,23650,0
20230613,153500,2638622100,23650,23650,23650,23650,0
20230613,153400,2638622100,23650,23650,23650,23650,0
20230613,153300,2638622100,23650,23650,23650,23650,0
20230613,153200,2638622100,23650,23650,23650,23650,0
20230613,153100,2638622100,23650,23650,23650,23650,0
20230613,153000,2638622100,23650,23650,23650,23650,1285
20230613,152900,2608231850,23700,23700,23700,23700,0
20230613,152800,2608231850,23700,23700,23700,23700,0
20230613,152700,2608231850,23700,23700,23700,23700,0
20230613,152600,2608231850,23700,23700,23700,23700,0
20230613,152500,2608231850,23700,23700,23700,23700,0
20230613,152400,2608231850,23700,23700,23700,23700,0
20230613,152300,2608231850,23700,23700,23700,23700,0
20230613,152200,2608231850,23700,23700,23700,23700,0
20230613,152100,2608231850,23700,23700,23700,23700,0
20230613,152000,2608231850,23700,23700,23700,23700,0
20230613,151900,2608231850,23700,23650,23700,23650,454
20230613,151800,2597479850,23700,23650,23700,23650,88
20230613,151700,2595394650,23750,23700,23750,23700,266
20230613,151600,2589087300,23750,23700,23750,23650,715
20230613,151500,2572124050,23650,23700,23700,23650,119
20230613,151400,2569309000,23700,23650,23700,23650,319
20230613,151300,2561764600,23700,23650,23700,23650,14
20230613,151200,2561433200,23650,23650,23650,23600,729
20230613,151100,2544193350,23650,23650,23650,23650,1
20230613,151000,2544169700,23600,23650,23650,23600,7
20230613,150900,2544004450,23650,23600,23650,23600,59
20230613,150800,2542609400,23650,23650,23650,23650,5
20230613,150700,2542491150,23600,23650,23650,23600,89
20230613,150600,2540390650,23650,23650,23650,23650,0
20230613,150500,2540390650,23650,23600,23650,23600,67
20230613,150400,2538806850,23650,23650,23650,23650,20
20230613,150300,2538333850,23650,23650,23650,23650,0
20230613,150200,2538333850,23650,23650,23650,23650,1
20230613,150100,2538310200,23600,23600,23600,23600,0
20230613,150000,2538310200,23600,23600,23600,23600,30
20230613,145900,2537602200,23600,23600,23600,23600,1
20230613,145800,2537578600,23600,23600,23600,23600,0
20230613,145700,2537578600,23600,23600,23600,23600,10
20230613,145600,2537342600,23600,23600,23600,23600,361
20230613,145500,2528823000,23600,23600,23600,23600,10
20230613,145400,2528587000,23600,23600,23600,23600,0
20230613,145300,2528587000,23600,23600,23600,23600,469
20230613,145200,2517518600,23600,23650,23650,23600,103
20230613,145100,2515083150,23600,23600,23600,23600,0
20230613,145000,2515083150,23600,23600,23600,23600,31
20230613,144900,2514351550,23600,23650,23650,23600,110
20230613,144800,2511755050,23650,23650,23650,23650,2
20230613,144700,2511707750,23550,23550,23550,23550,28
20230613,144600,2511048350,23600,23600,23600,23600,456
20230613,144500,2500286750,23600,23600,23600,23600,366
20230613,144400,2491649150,23600,23600,23650,23600,413
20230613,144300,2481901750,23600,23600,23600,23600,30
20230613,144200,2481193750,23650,23650,23650,23650,0
20230613,144100,2481193750,23650,23700,23700,23650,24
20230613,144000,2480625150,23650,23650,23700,23600,81
20230613,143900,2478709400,23650,23650,23650,23650,46
20230613,143800,2477621500,23600,23600,23600,23600,87
20230613,143700,2475568300,23650,23600,23650,23600,54
20230613,143600,2474292150,23600,23600,23600,23600,0
20230613,143500,2474292150,23600,23600,23600,23600,10
20230613,143400,2474056150,23600,23600,23600,23600,1
20230613,143300,2474032550,23600,23600,23600,23600,35
20230613,143200,2473206550,23700,23700,23700,23700,2
20230613,143100,2473159150,23650,23600,23700,23600,121
20230613,143000,2470302800,23600,23700,23700,23600,22
20230613,142900,2469782500,23650,23650,23650,23650,0
20230613,142800,2469782500,23650,23650,23650,23650,25
20230613,142700,2469191250,23650,23600,23650,23600,351
20230613,142600,2460891100,23600,23600,23600,23600,15
20230613,142500,2460537100,23600,23600,23600,23600,0
20230613,142400,2460537100,23600,23600,23600,23600,0
20230613,142300,2460537100,23600,23650,23650,23600,40
20230613,142200,2459592600,23650,23600,23650,23600,11
20230613,142100,2459332500,23600,23600,23600,23600,88
20230613,142000,2457255700,23600,23600,23600,23600,22
20230613,141900,2456736500,23600,23600,23600,23600,256
20230613,141800,2450694900,23550,23600,23600,23550,480
20230613,141700,2439367400,23600,23600,23600,23600,47
20230613,141600,2438258200,23600,23650,23650,23600,142
20230613,141500,2434906500,23650,23650,23650,23650,10
20230613,141400,2434670000,23600,23600,23600,23600,31
20230613,141300,2433938400,23600,23600,23600,23600,50
20230613,141200,2432758400,23600,23600,23600,23600,142
20230613,141100,2429407200,23600,23600,23600,23600,231
20230613,141000,2423955600,23600,23600,23600,23600,19
20230613,140900,2423507200,23600,23600,23600,23600,11
20230613,140800,2423247600,23650,23650,23650,23650,44
20230613,140700,2422207000,23600,23600,23600,23600,26
20230613,140600,2421593400,23600,23600,23600,23600,11
20230613,140500,2421333800,23650,23600,23650,23600,1109
20230613,140400,2395106500,23550,23550,23600,23550,129
20230613,140300,2392063550,23650,23650,23650,23650,1
20230613,140200,2392039900,23600,23550,23600,23550,61
20230613,140100,2390600850,23600,23600,23600,23600,958
20230613,140000,2367992050,23600,23600,23600,23600,25
20230613,135900,2367402050,23600,23600,23600,23600,10
20230613,135800,2367166050,23700,23650,23700,23650,20
20230613,135700,2366692100,23600,23600,23600,23600,31
20230613,135600,2365960500,23650,23600,23650,23600,112
20230613,135500,2363311750,23650,23650,23650,23650,1
20230613,135400,2363288100,23600,23600,23600,23600,31
20230613,135300,2362556500,23600,23600,23600,23600,305
20230613,135200,2355358500,23550,23550,23550,23550,10
20230613,135100,2355123000,23550,23600,23600,23550,60
20230613,135000,2353708000,23600,23600,23600,23600,16
20230613,134900,2353330400,23550,23550,23550,23550,401
20230613,134800,2343886850,23600,23600,23600,23600,1
20230613,134700,2343863250,23550,23550,23550,23550,30
20230613,134600,2343156750,23600,23550,23600,23550,28
20230613,134500,2342497100,23550,23550,23550,23550,15
20230613,134400,2342143850,23550,23500,23550,23500,120
20230613,134300,2339318850,23500,23500,23500,23500,50
20230613,134200,2338143850,23500,23550,23550,23500,13
20230613,134100,2337838250,23600,23500,23600,23500,22
20230613,134000,2337321050,23500,23500,23500,23500,10
20230613,133900,2337086050,23600,23600,23600,23600,21
20230613,133800,2336590450,23600,23600,23600,23600,7
20230613,133700,2336425250,23500,23500,23500,23500,29
20230613,133600,2335743750,23500,23500,23500,23500,0
20230613,133500,2335743750,23500,23500,23500,23500,20
20230613,133400,2335273750,23550,23550,23550,23550,17
20230613,133300,2334873400,23550,23550,23550,23550,4
20230613,133200,2334779200,23600,23600,23600,23600,0
20230613,133100,2334779200,23600,23500,23600,23500,113
20230613,133000,2332114300,23500,23500,23500,23500,11
20230613,132900,2331855800,23550,23550,23550,23550,1
20230613,132800,2331832250,23500,23550,23550,23500,233
20230613,132700,2326346100,23600,23600,23600,23600,0
20230613,132600,2326346100,23600,23600,23600,23600,1
20230613,132500,2326322500,23550,23550,23550,23550,30
20230613,132400,2325616000,23650,23550,23650,23550,140
20230613,132300,2322306000,23550,23550,23550,23550,11
20230613,132200,2322046950,23550,23600,23600,23550,102
20230613,132100,2319643650,23600,23600,23600,23600,29
20230613,132000,2318959250,23650,23650,23650,23650,0
20230613,131900,2318959250,23650,23650,23650,23650,0
20230613,131800,2318959250,23650,23600,23650,23600,31
20230613,131700,2318227600,23600,23600,23600,23600,80
20230613,131600,2316339600,23600,23600,23650,23600,30
20230613,131500,2315631550,23600,23600,23600,23600,2
20230613,131400,2315584350,23700,23700,23700,23700,46
20230613,131300,2314494150,23700,23600,23700,23600,192
20230613,131200,2309956800,23600,23650,23650,23600,163
20230613,131100,2306109900,23650,23600,23650,23600,13
20230613,131000,2305803050,23600,23600,23600,23600,37
20230613,130900,2304929850,23600,23600,23600,23600,1
20230613,130800,2304906250,23600,23600,23600,23600,30
20230613,130700,2304198250,23600,23600,23600,23600,0
20230613,130600,2304198250,23600,23600,23600,23600,11
20230613,130500,2303938650,23600,23600,23600,23600,24
20230613,130400,2303372250,23600,23600,23600,23600,10
20230613,130300,2303136250,23600,23600,23600,23600,0
20230613,130200,2303136250,23600,23600,23600,23600,0
20230613,130100,2303136250,23600,23650,23650,23600,32
20230613,130000,2302380900,23650,23650,23650,23650,0
20230613,125900,2302380900,23650,23600,23650,23600,12
20230613,125800,2302097650,23600,23650,23650,23600,36
20230613,125700,2301247550,23600,23700,23700,23600,11
20230613,125600,2300986950,23600,23600,23600,23600,10
20230613,125500,2300750950,23600,23600,23600,23600,19
20230613,125400,2300302550,23600,23650,23650,23600,254
20230613,125300,2294295950,23700,23700,23700,23700,11
20230613,125200,2294035250,23700,23650,23700,23650,60
20230613,125100,2292614750,23700,23650,23700,23650,9
20230613,125000,2292401550,23650,23700,23700,23650,31
20230613,124900,2291668350,23650,23600,23650,23600,42
20230613,124800,2290676550,23700,23700,23700,23700,0
20230613,124700,2290676550,23700,23600,23700,23600,80
20230613,124600,2288781650,23600,23600,23600,23600,50
20230613,124500,2287601650,23600,23600,23600,23600,19
20230613,124400,2287153250,23600,23600,23600,23600,10
20230613,124300,2286917250,23600,23600,23600,23600,105
20230613,124200,2284439250,23600,23600,23600,23600,206
20230613,124100,2279577650,23600,23600,23600,23600,0
20230613,124000,2279577650,23600,23600,23600,23600,0
20230613,123900,2279577650,23600,23600,23600,23600,11
20230613,123800,2279318050,23600,23600,23600,23600,19
20230613,123700,2278869650,23600,23600,23600,23600,12
20230613,123600,2278586450,23600,23600,23600,23600,9
20230613,123500,2278374050,23600,23600,23600,23600,60
20230613,123400,2276958050,23700,23700,23700,23700,5
20230613,123300,2276839550,23700,23600,23700,23600,4
20230613,123200,2276744850,23600,23600,23650,23600,547
20230613,123100,2263821050,23600,23550,23600,23550,5
20230613,123000,2263703150,23550,23500,23550,23500,87
20230613,122900,2261657350,23550,23550,23550,23550,51
20230613,122800,2260456300,23550,23550,23550,23550,300
20230613,122700,2253391300,23550,23550,23600,23450,4210
20230613,122600,2154371000,23550,23550,23550,23550,120
20230613,122500,2151545000,23600,23550,23600,23550,30
20230613,122400,2150838450,23600,23600,23600,23600,0
20230613,122300,2150838450,23600,23600,23600,23600,85
20230613,122200,2148832450,23600,23600,23600,23600,46
20230613,122100,2147746850,23550,23600,23600,23550,794
20230613,122000,2129028700,23650,23600,23650,23600,160
20230613,121900,2125245200,23650,23650,23650,23650,67
20230613,121800,2123660650,23650,23650,23650,23650,10
20230613,121700,2123424150,23650,23700,23700,23650,127
20230613,121600,2120420550,23700,23700,23700,23700,348
20230613,121500,2112172950,23700,23700,23700,23700,197
20230613,121400,2107504050,23700,23700,23700,23700,1
20230613,121300,2107480350,23700,23700,23700,23700,30
20230613,121200,2106769350,23750,23750,23750,23750,0
20230613,121100,2106769350,23750,23700,23750,23700,663
20230613,121000,2091023600,23750,23700,23750,23700,49
20230613,120900,2089860100,23750,23750,23750,23750,72
20230613,120800,2088150100,23750,23750,23750,23750,11
20230613,120700,2087888850,23800,23800,23800,23800,1
20230613,120600,2087865050,23750,23750,23750,23750,30
20230613,120500,2087152550,23800,23800,23800,23800,33
20230613,120400,2086367150,23800,23800,23800,23800,32
20230613,120300,2085605550,23750,23800,23800,23750,871
20230613,120200,2064876300,23750,23750,23750,23750,24
20230613,120100,2064306300,23750,23750,23750,23750,10
20230613,120000,2064068800,23750,23800,23800,23750,63
20230613,115900,2062571800,23750,23750,23800,23750,152
20230613,115800,2058955800,23750,23800,23800,23750,24
20230613,115700,2058385100,23800,23800,23800,23800,14
20230613,115600,2058051900,23800,23750,23800,23750,337
20230613,115500,2050040750,23800,23800,23800,23800,14
20230613,115400,2049707550,23800,23750,23800,23750,118
20230613,115300,2046899650,23800,23800,23800,23750,129
20230613,115200,2043835100,23800,23800,23800,23800,15
20230613,115100,2043478100,23750,23750,23800,23750,170
20230613,115000,2039433150,23750,23800,23800,23750,35
20230613,114900,2038601150,23800,23800,23800,23750,22
20230613,114800,2038078050,23800,23750,23800,23750,131
20230613,114700,2034960350,23750,23750,23800,23750,35
20230613,114600,2034128350,23750,23800,23800,23750,24
20230613,114500,2033557650,23800,23800,23800,23800,15
20230613,114400,2033200650,23700,23700,23700,23700,11
20230613,114300,2032939950,23800,23800,23800,23700,137
20230613,114200,2029686200,23800,23700,23800,23600,594
20230613,114100,2015658100,23750,23750,23750,23750,58
20230613,114000,2014280600,23750,23750,23800,23750,225
20230613,113900,2008930000,23750,23750,23750,23750,10
20230613,113800,2008692500,23800,23800,23800,23750,128
20230613,113700,2005646200,23800,23750,23850,23750,129
20230613,113600,2002580650,23800,23800,23800,23800,30
20230613,113500,2001866650,23800,23800,23800,23750,311
20230613,113400,1994476250,23800,23850,23850,23800,134
20230613,113300,1991285800,23800,23800,23800,23800,52
20230613,113200,1990048200,23850,23800,23850,23800,25
20230613,113100,1989452500,23850,23800,23850,23800,16
20230613,113000,1989070950,23800,23800,23850,23800,128
20230613,112900,1986022950,23800,23800,23850,23800,155
20230613,112800,1982333700,23800,23800,23800,23800,0
20230613,112700,1982333700,23800,23800,23800,23750,60
20230613,112600,1980906200,23800,23800,23850,23800,172
20230613,112500,1976806800,23800,23800,23850,23800,93
20230613,112400,1974592650,23800,23850,23850,23800,132
20230613,112300,1971450300,23850,23800,23850,23800,256
20230613,112200,1965348400,23800,23800,23850,23800,76
20230613,112100,1963536350,23900,23850,23900,23850,100
20230613,112000,1961150950,23900,23800,23900,23800,45
20230613,111900,1960078450,23800,23850,23850,23800,37
20230613,111800,1959197150,23850,23900,23900,23850,162
20230613,111700,1955326000,23900,23850,23900,23800,47
20230613,111600,1954205200,23800,23800,23900,23800,25
20230613,111500,1953608800,23900,23900,23900,23900,198
20230613,111400,1948876600,23900,23900,23900,23900,273
20230613,111300,1942351900,23900,23900,23900,23900,46
20230613,111200,1941252500,23900,23900,23950,23900,404
20230613,111100,1931596750,23900,23900,23900,23900,9
20230613,111000,1931381650,23950,23900,23950,23900,40
20230613,110900,1930425150,23900,23900,23900,23900,1
20230613,110800,1930401250,23900,23900,23900,23900,17
20230613,110700,1929994950,23900,23900,23900,23900,29
20230613,110600,1929301850,23900,23950,24000,23900,1398
20230613,110500,1895882550,23950,23950,23950,23950,81
20230613,110400,1893942600,23950,23950,23950,23950,74
20230613,110300,1892170300,23950,23950,24000,23950,27
20230613,110200,1891522900,24000,24000,24000,23950,212
20230613,110100,1886435000,23950,24000,24000,23950,835
20230613,110000,1866395050,24000,24000,24000,24000,810
20230613,105900,1846955050,24000,24000,24000,24000,2121
20230613,105800,1796051050,23950,24000,24000,23950,670
20230613,105700,1779974550,24000,23800,24000,23800,3085
20230613,105600,1706157850,23900,23800,23900,23750,1014
20230613,105500,1682066900,23700,23800,23850,23700,333
20230613,105400,1674151850,23800,23800,23800,23800,356
20230613,105300,1665679050,23800,23700,23800,23650,441
20230613,105200,1655226000,23700,23850,23850,23700,1961
20230613,105100,1608707000,23900,23900,23900,23800,443
20230613,105000,1598128300,23900,23850,23900,23850,444
20230613,104900,1587527050,23850,23850,23850,23850,14
20230613,104800,1587193150,23800,23850,23850,23800,115
20230613,104700,1584455400,23800,23750,23850,23750,288
20230613,104600,1577606600,23700,23750,23750,23700,302
20230613,104500,1570442750,23750,23750,23750,23750,225
20230613,104400,1565099000,23800,23750,23800,23550,3086
20230613,104300,1492091050,23800,23800,23800,23800,38
20230613,104200,1491186650,23800,23800,23850,23800,130
20230613,104100,1488092050,23800,23850,23850,23750,681
20230613,104000,1471890750,23850,23900,23900,23850,164
20230613,103900,1467971650,23850,23850,23900,23850,18
20230613,103800,1467541600,23850,23850,23900,23850,67
20230613,103700,1465942950,23850,23800,23900,23800,59
20230613,103600,1464535150,23800,23850,23850,23800,150
20230613,103500,1460957750,23900,23900,23950,23900,78
20230613,103400,1459093500,23900,23900,23900,23900,188
20230613,103300,1454600300,23900,23900,23950,23900,2381
20230613,103200,1397694350,23900,23900,23900,23900,113
20230613,103100,1394993650,23900,23950,23950,23900,121
20230613,103000,1392096650,23950,23950,23950,23950,1
20230613,102900,1392072700,23950,23950,23950,23900,133
20230613,102800,1388889350,23950,23950,23950,23950,164
20230613,102700,1384961550,23950,23950,23950,23950,963
20230613,102600,1361897700,23950,23900,23950,23900,217
20230613,102500,1356700600,23900,23950,23950,23900,82
20230613,102400,1354737650,23950,23900,23950,23900,11
20230613,102300,1354474450,23900,23950,23950,23900,31
20230613,102200,1353732200,23950,23950,23950,23950,72
20230613,102100,1352007800,23900,23950,23950,23900,232
20230613,102000,1346453000,23900,23900,23900,23900,270
20230613,101900,1340000000,23900,23900,23950,23900,4
20230613,101800,1339904350,23850,23900,23900,23850,397
20230613,101700,1330416900,23950,23950,23950,23900,483
20230613,101600,1318861750,24000,23950,24000,23950,662
20230613,101500,1303006750,23950,23950,24000,23900,2423
20230613,101400,1244934650,23900,23900,23900,23900,1575
20230613,101300,1207292150,23850,23900,23900,23850,120
20230613,101200,1204429400,23900,23850,23900,23850,140
20230613,101100,1201083500,23850,23900,23900,23850,128
20230613,101000,1198030000,23850,23900,23900,23850,104
20230613,100900,1195549400,23900,23850,23900,23850,153
20230613,100800,1191893750,23900,23900,23900,23900,51
20230613,100700,1190674850,23900,23900,23950,23900,137
20230613,100600,1187400500,23900,23900,23900,23800,16
20230613,100500,1187018200,23800,23900,23900,23800,1160
20230613,100400,1159389150,23900,23900,23950,23900,86
20230613,100300,1157333700,23950,23900,23950,23900,541
20230613,100200,1144398950,23900,23900,23900,23900,232
20230613,100100,1138854150,23900,23900,23900,23900,90
20230613,100000,1136703150,23850,23900,23900,23850,26
20230613,095900,1136082350,23900,23900,23900,23900,24
20230613,095800,1135508750,23900,23800,23900,23800,123
20230613,095700,1132569950,23850,23900,23900,23850,729
20230613,095600,1115181850,23900,23850,23950,23850,286
20230613,095500,1108346200,23900,23950,23950,23900,86
20230613,095400,1106290150,23950,23950,23950,23900,24
20230613,095300,1105715550,23950,23950,23950,23850,2566
20230613,095200,1044391650,23900,23900,23950,23900,23
20230613,095100,1043841850,23950,23950,23950,23900,499
20230613,095000,1031891050,23950,23900,23950,23900,2198
20230613,094900,979358750,23900,23950,24100,23900,5529
20230613,094800,846610200,24000,23950,24000,23900,1625
20230613,094700,807690050,23950,23950,23950,23900,622
20230613,094600,792793400,24000,23850,24000,23850,4525
20230613,094500,684552500,23850,23850,23850,23850,177
20230613,094400,680331050,23800,23850,23850,23800,547
20230613,094300,667312350,23800,23800,23800,23800,85
20230613,094200,665289350,23800,23850,23850,23800,218
20230613,094100,660097000,23800,23800,23850,23800,20
20230613,094000,659620850,23800,23800,23850,23800,59
20230613,093900,658216600,23750,23850,23850,23750,2321
20230613,093800,603035550,23850,23900,23900,23850,366
20230613,093700,594297500,23850,23850,23900,23800,1914
20230613,093600,548607900,23850,23750,23850,23750,2906
20230613,093500,479413350,23750,23750,23800,23700,839
20230613,093400,459460000,23800,23600,23800,23600,3475
20230613,093300,377116200,23650,23600,23650,23600,634
20230613,093200,362138500,23600,23600,23650,23550,391
20230613,093100,352905550,23600,23600,23650,23600,317
20230613,093000,345416800,23600,23600,23650,23600,261
20230613,092900,339257150,23600,23600,23600,23550,100
20230613,092800,336897200,23600,23500,23650,23500,2362
20230613,092700,281219450,23500,23450,23500,23450,133
20230613,092600,278094300,23500,23500,23500,23450,222
20230613,092500,272878850,23500,23500,23550,23500,99
20230613,092400,270552250,23500,23500,23550,23500,37
20230613,092300,269682450,23500,23500,23550,23500,277
20230613,092200,263172900,23500,23500,23550,23500,574
20230613,092100,249683850,23550,23500,23550,23400,1361
20230613,092000,217702000,23500,23400,23500,23400,1274
20230613,091900,187797050,23450,23400,23450,23350,358
20230613,091800,179419900,23400,23400,23450,23400,90
20230613,091700,177313850,23400,23400,23450,23350,1659
20230613,091600,138492100,23350,23350,23400,23350,1087
20230613,091500,113071050,23350,23250,23350,23250,769
20230613,091400,95131900,23200,23150,23250,23150,1200
20230613,091300,67283250,23150,23100,23150,23100,825
20230613,091200,48208850,23050,23050,23050,23050,6
20230613,091100,48070550,23050,23050,23050,23050,28
20230613,091000,47425150,23050,23050,23050,23050,59
20230613,090900,46065200,22950,23000,23000,22950,4
20230613,090800,45973350,23000,23000,23000,22950,997
20230613,090700,23042700,22950,22950,22950,22950,3
20230613,090600,22973850,22950,22950,22950,22950,4
20230613,090500,22882050,22900,22900,22900,22900,17
20230613,090400,22492750,22900,23000,23000,22900,499
20230613,090300,11034650,23000,23000,23000,23000,3
20230613,090200,10965650,23100,23000,23100,23000,9
20230613,090100,10758050,22950,22900,22950,22900,8
20230613,090000,10574600,23000,23150,23150,22900,457