KissMeData/001060/min/candle-20230615.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,185200,1032099300,22900,22900,22900,22900,3355
20230615,185100,1032099300,22900,22900,22900,22900,0
20230615,185000,1032099300,22900,22900,22900,22900,0
20230615,184900,1032099300,22900,22900,22900,22900,0
20230615,184800,1032099300,22900,22900,22900,22900,0
20230615,184700,1032099300,22900,22900,22900,22900,0
20230615,184600,1032099300,22900,22900,22900,22900,0
20230615,184500,1032099300,22900,22900,22900,22900,0
20230615,184400,1032099300,22900,22900,22900,22900,0
20230615,184300,1032099300,22900,22900,22900,22900,0
20230615,184200,1032099300,22900,22900,22900,22900,0
20230615,184100,1032099300,22900,22900,22900,22900,0
20230615,184000,1032099300,22900,22900,22900,22900,0
20230615,183900,1032099300,22900,22900,22900,22900,0
20230615,183800,1032099300,22900,22900,22900,22900,0
20230615,183700,1032099300,22900,22900,22900,22900,0
20230615,183600,1032099300,22900,22900,22900,22900,0
20230615,183500,1032099300,22900,22900,22900,22900,0
20230615,183400,1032099300,22900,22900,22900,22900,0
20230615,183300,1032099300,22900,22900,22900,22900,0
20230615,183200,1032099300,22900,22900,22900,22900,0
20230615,183100,1032099300,22900,22900,22900,22900,0
20230615,183000,1032099300,22900,22900,22900,22900,0
20230615,182900,1032099300,22900,22900,22900,22900,0
20230615,182800,1032099300,22900,22900,22900,22900,0
20230615,182700,1032099300,22900,22900,22900,22900,0
20230615,182600,1032099300,22900,22900,22900,22900,0
20230615,182500,1032099300,22900,22900,22900,22900,0
20230615,182400,1032099300,22900,22900,22900,22900,0
20230615,182300,1032099300,22900,22900,22900,22900,0
20230615,182200,1032099300,22900,22900,22900,22900,3355
20230615,182100,1032099300,22900,22900,22900,22900,0
20230615,182000,1032099300,22900,22900,22900,22900,0
20230615,181900,1032099300,22900,22900,22900,22900,0
20230615,181800,1032099300,22900,22900,22900,22900,0
20230615,181700,1032099300,22900,22900,22900,22900,0
20230615,181600,1032099300,22900,22900,22900,22900,0
20230615,181500,1032099300,22900,22900,22900,22900,0
20230615,181400,1032099300,22900,22900,22900,22900,0
20230615,181300,1032099300,22900,22900,22900,22900,0
20230615,181200,1032099300,22900,22900,22900,22900,0
20230615,181100,1032099300,22900,22900,22900,22900,0
20230615,181000,1032099300,22900,22900,22900,22900,0
20230615,180900,1032099300,22900,22900,22900,22900,0
20230615,180800,1032099300,22900,22900,22900,22900,0
20230615,180700,1032099300,22900,22900,22900,22900,0
20230615,180600,1032099300,22900,22900,22900,22900,0
20230615,180500,1032099300,22900,22900,22900,22900,0
20230615,180400,1032099300,22900,22900,22900,22900,0
20230615,180300,1032099300,22900,22900,22900,22900,0
20230615,180200,1032099300,22900,22900,22900,22900,0
20230615,180100,1032099300,22900,22900,22900,22900,0
20230615,180000,1032099300,22900,22900,22900,22900,0
20230615,175900,1032099300,22900,22900,22900,22900,0
20230615,175800,1032099300,22900,22900,22900,22900,0
20230615,175700,1032099300,22900,22900,22900,22900,0
20230615,175600,1032099300,22900,22900,22900,22900,0
20230615,175500,1032099300,22900,22900,22900,22900,0
20230615,175400,1032099300,22900,22900,22900,22900,0
20230615,175300,1032099300,22900,22900,22900,22900,0
20230615,175200,1032099300,22900,22900,22900,22900,3355
20230615,175100,1032099300,22900,22900,22900,22900,0
20230615,175000,1032099300,22900,22900,22900,22900,0
20230615,174900,1032099300,22900,22900,22900,22900,0
20230615,174800,1032099300,22900,22900,22900,22900,0
20230615,174700,1032099300,22900,22900,22900,22900,0
20230615,174600,1032099300,22900,22900,22900,22900,0
20230615,174500,1032099300,22900,22900,22900,22900,0
20230615,174400,1032099300,22900,22900,22900,22900,0
20230615,174300,1032099300,22900,22900,22900,22900,0
20230615,174200,1032099300,22900,22900,22900,22900,0
20230615,174100,1032099300,22900,22900,22900,22900,0
20230615,174000,1032099300,22900,22900,22900,22900,0
20230615,173900,1032099300,22900,22900,22900,22900,0
20230615,173800,1032099300,22900,22900,22900,22900,0
20230615,173700,1032099300,22900,22900,22900,22900,0
20230615,173600,1032099300,22900,22900,22900,22900,0
20230615,173500,1032099300,22900,22900,22900,22900,0
20230615,173400,1032099300,22900,22900,22900,22900,0
20230615,173300,1032099300,22900,22900,22900,22900,0
20230615,173200,1032099300,22900,22900,22900,22900,0
20230615,173100,1032099300,22900,22900,22900,22900,0
20230615,173000,1032099300,22900,22900,22900,22900,0
20230615,172900,1032099300,22900,22900,22900,22900,0
20230615,172800,1032099300,22900,22900,22900,22900,0
20230615,172700,1032099300,22900,22900,22900,22900,0
20230615,172600,1032099300,22900,22900,22900,22900,0
20230615,172500,1032099300,22900,22900,22900,22900,0
20230615,172400,1032099300,22900,22900,22900,22900,0
20230615,172300,1032099300,22900,22900,22900,22900,0
20230615,172200,1032099300,22900,22900,22900,22900,3355
20230615,172100,1032099300,22900,22900,22900,22900,0
20230615,172000,1032099300,22900,22900,22900,22900,0
20230615,171900,1032099300,22900,22900,22900,22900,0
20230615,171800,1032099300,22900,22900,22900,22900,0
20230615,171700,1032099300,22900,22900,22900,22900,0
20230615,171600,1032099300,22900,22900,22900,22900,0
20230615,171500,1032099300,22900,22900,22900,22900,0
20230615,171400,1032099300,22900,22900,22900,22900,0
20230615,171300,1032099300,22900,22900,22900,22900,0
20230615,171200,1032099300,22900,22900,22900,22900,0
20230615,171100,1032099300,22900,22900,22900,22900,0
20230615,171000,1032099300,22900,22900,22900,22900,0
20230615,170900,1032099300,22900,22900,22900,22900,0
20230615,170800,1032099300,22900,22900,22900,22900,0
20230615,170700,1032099300,22900,22900,22900,22900,0
20230615,170600,1032099300,22900,22900,22900,22900,0
20230615,170500,1032099300,22900,22900,22900,22900,0
20230615,170400,1032099300,22900,22900,22900,22900,0
20230615,170300,1032099300,22900,22900,22900,22900,0
20230615,170200,1032099300,22900,22900,22900,22900,0
20230615,170100,1032099300,22900,22900,22900,22900,0
20230615,170000,1032099300,22900,22900,22900,22900,0
20230615,165900,1032099300,22900,22900,22900,22900,0
20230615,165800,1032099300,22900,22900,22900,22900,0
20230615,165700,1032099300,22900,22900,22900,22900,0
20230615,165600,1032099300,22900,22900,22900,22900,0
20230615,165500,1032099300,22900,22900,22900,22900,0
20230615,165400,1032099300,22900,22900,22900,22900,0
20230615,165300,1032099300,22900,22900,22900,22900,0
20230615,165200,1032099300,22900,22900,22900,22900,3355
20230615,165100,1032099300,22900,22900,22900,22900,0
20230615,165000,1032099300,22900,22900,22900,22900,0
20230615,164900,1032099300,22900,22900,22900,22900,0
20230615,164800,1032099300,22900,22900,22900,22900,0
20230615,164700,1032099300,22900,22900,22900,22900,0
20230615,164600,1032099300,22900,22900,22900,22900,0
20230615,164500,1032099300,22900,22900,22900,22900,0
20230615,164400,1032099300,22900,22900,22900,22900,0
20230615,164300,1032099300,22900,22900,22900,22900,0
20230615,164200,1032099300,22900,22900,22900,22900,0
20230615,164100,1032099300,22900,22900,22900,22900,0
20230615,164000,1032099300,22900,22900,22900,22900,0
20230615,163900,1032099300,22900,22900,22900,22900,0
20230615,163800,1032099300,22900,22900,22900,22900,0
20230615,163700,1032099300,22900,22900,22900,22900,0
20230615,163600,1032099300,22900,22900,22900,22900,0
20230615,163500,1032099300,22900,22900,22900,22900,0
20230615,163400,1032099300,22900,22900,22900,22900,0
20230615,163300,1032099300,22900,22900,22900,22900,0
20230615,163200,1032099300,22900,22900,22900,22900,0
20230615,163100,1032099300,22900,22900,22900,22900,0
20230615,163000,1032099300,22900,22900,22900,22900,0
20230615,162900,1032099300,22900,22900,22900,22900,0
20230615,162800,1032099300,22900,22900,22900,22900,0
20230615,162700,1032099300,22900,22900,22900,22900,0
20230615,162600,1032099300,22900,22900,22900,22900,0
20230615,162500,1032099300,22900,22900,22900,22900,0
20230615,162400,1032099300,22900,22900,22900,22900,0
20230615,162300,1032099300,22900,22900,22900,22900,0
20230615,162200,1032099300,22900,22900,22900,22900,3355
20230615,162100,1032099300,22900,22900,22900,22900,0
20230615,162000,1032099300,22900,22900,22900,22900,0
20230615,161900,1032099300,22900,22900,22900,22900,0
20230615,161800,1032099300,22900,22900,22900,22900,0
20230615,161700,1032099300,22900,22900,22900,22900,0
20230615,161600,1032099300,22900,22900,22900,22900,0
20230615,161500,1032099300,22900,22900,22900,22900,0
20230615,161400,1032099300,22900,22900,22900,22900,0
20230615,161300,1032099300,22900,22900,22900,22900,0
20230615,161200,1032099300,22900,22900,22900,22900,0
20230615,161100,1032099300,22900,22900,22900,22900,0
20230615,161000,1032099300,22900,22900,22900,22900,0
20230615,160900,1032099300,22900,22900,22900,22900,0
20230615,160800,1032099300,22900,22900,22900,22900,0
20230615,160700,1032099300,22900,22900,22900,22900,0
20230615,160600,1032099300,22900,22900,22900,22900,0
20230615,160500,1032099300,22900,22900,22900,22900,0
20230615,160400,1032099300,22900,22900,22900,22900,0
20230615,160300,1032099300,22900,22900,22900,22900,0
20230615,160200,1032099300,22900,22900,22900,22900,0
20230615,160100,1032099300,22900,22900,22900,22900,0
20230615,160000,1032099300,22900,22900,22900,22900,0
20230615,155900,1032099300,22900,22900,22900,22900,0
20230615,155800,1032099300,22900,22900,22900,22900,0
20230615,155700,1032099300,22900,22900,22900,22900,0
20230615,155600,1032099300,22900,22900,22900,22900,0
20230615,155500,1032099300,22900,22900,22900,22900,0
20230615,155400,1032099300,22900,22900,22900,22900,0
20230615,155300,1032099300,22900,22900,22900,22900,0
20230615,155200,1032099300,22900,22900,22900,22900,3355
20230615,155100,1032099300,22900,22900,22900,22900,0
20230615,155000,1032099300,22900,22900,22900,22900,0
20230615,154900,1032099300,22900,22900,22900,22900,0
20230615,154800,1032099300,22900,22900,22900,22900,0
20230615,154700,1032099300,22900,22900,22900,22900,0
20230615,154600,1032099300,22900,22900,22900,22900,0
20230615,154500,1032099300,22900,22900,22900,22900,0
20230615,154400,1032099300,22900,22900,22900,22900,0
20230615,154300,1032099300,22900,22900,22900,22900,0
20230615,154200,1032099300,22900,22900,22900,22900,0
20230615,154100,1032099300,22900,22900,22900,22900,0
20230615,154000,1032099300,22900,22900,22900,22900,0
20230615,153900,1032099300,22900,22900,22900,22900,0
20230615,153800,1032099300,22900,22900,22900,22900,0
20230615,153700,1032099300,22900,22900,22900,22900,0
20230615,153600,1032099300,22900,22900,22900,22900,0
20230615,153500,1032099300,22900,22900,22900,22900,0
20230615,153400,1032099300,22900,22900,22900,22900,0
20230615,153300,1032099300,22900,22900,22900,22900,0
20230615,153200,1032099300,22900,22900,22900,22900,0
20230615,153100,1032099300,22900,22900,22900,22900,0
20230615,153000,1032099300,22900,22900,22900,22900,3355
20230615,152900,955269800,22950,22950,22950,22950,0
20230615,152800,955269800,22950,22950,22950,22950,0
20230615,152700,955269800,22950,22950,22950,22950,0
20230615,152600,955269800,22950,22950,22950,22950,0
20230615,152500,955269800,22950,22950,22950,22950,0
20230615,152400,955269800,22950,22950,22950,22950,0
20230615,152300,955269800,22950,22950,22950,22950,0
20230615,152200,955269800,22950,22950,22950,22950,0
20230615,152100,955269800,22950,22950,22950,22950,0
20230615,152000,955269800,22950,22950,22950,22950,0
20230615,151900,955269800,22950,23000,23000,22950,34
20230615,151800,954489200,23000,23000,23000,23000,216
20230615,151700,949521200,23000,23000,23000,22950,281
20230615,151600,943068200,23000,23000,23000,23000,1
20230615,151500,943045200,23000,23000,23000,23000,4
20230615,151400,942953200,22950,22950,23000,22950,19
20230615,151300,942517050,22950,22950,22950,22950,12
20230615,151200,942241650,22950,22950,22950,22950,80
20230615,151100,940405650,22950,22950,22950,22950,1
20230615,151000,940382700,22950,22950,22950,22950,7
20230615,150900,940222050,23000,23000,23000,23000,1
20230615,150800,940199050,22950,22950,22950,22950,0
20230615,150700,940199050,22950,22950,22950,22950,110
20230615,150600,937674550,22950,22950,22950,22950,661
20230615,150500,922504600,23000,23000,23000,23000,70
20230615,150400,920894600,23000,22950,23000,22950,121
20230615,150300,918116600,22950,22950,22950,22950,77
20230615,150200,916349450,23000,23000,23000,23000,1
20230615,150100,916326450,23000,23000,23000,23000,350
20230615,150000,908276450,23000,23000,23000,23000,70
20230615,145900,906666450,23000,23000,23000,23000,16
20230615,145800,906298450,23000,23000,23000,23000,0
20230615,145700,906298450,23000,23000,23000,23000,15
20230615,145600,905953450,23000,23000,23000,23000,0
20230615,145500,905953450,23000,23000,23000,23000,15
20230615,145400,905608450,23000,23050,23050,23000,127
20230615,145300,902686950,23000,23000,23000,23000,15
20230615,145200,902341950,23000,23000,23000,23000,0
20230615,145100,902341950,23000,23000,23000,23000,15
20230615,145000,901996950,23000,23050,23050,23000,227
20230615,144900,896773450,23000,23000,23000,23000,15
20230615,144800,896428450,23050,23050,23050,23050,50
20230615,144700,895275950,23000,23000,23000,23000,15
20230615,144600,894930950,23050,23050,23050,23050,5
20230615,144500,894815700,23050,23000,23050,23000,56
20230615,144400,893525700,23000,23000,23000,23000,0
20230615,144300,893525700,23000,23000,23000,23000,90
20230615,144200,891455700,23000,23000,23000,23000,0
20230615,144100,891455700,23000,23000,23000,23000,15
20230615,144000,891110700,23000,23000,23000,23000,0
20230615,143900,891110700,23000,23000,23000,23000,15
20230615,143800,890765700,23000,23000,23000,23000,0
20230615,143700,890765700,23000,23000,23000,23000,0
20230615,143600,890765700,23000,23050,23050,23000,215
20230615,143500,885810700,23000,23000,23000,23000,0
20230615,143400,885810700,23000,23000,23000,23000,15
20230615,143300,885465700,23000,23000,23000,23000,0
20230615,143200,885465700,23000,23000,23000,23000,15
20230615,143100,885120700,23000,23000,23000,23000,33
20230615,143000,884361700,23000,23000,23000,23000,17
20230615,142900,883970700,23000,23000,23000,23000,0
20230615,142800,883970700,23000,23000,23050,23000,18
20230615,142700,883556600,23000,23000,23000,23000,0
20230615,142600,883556600,23000,23000,23000,23000,15
20230615,142500,883211600,23000,23000,23000,23000,17
20230615,142400,882820600,23000,23000,23000,23000,15
20230615,142300,882475600,23000,23000,23000,23000,10
20230615,142200,882245600,22950,23000,23000,22950,16
20230615,142100,881878350,23050,23000,23050,23000,43
20230615,142000,880889150,22950,23000,23000,22950,84
20230615,141900,878961150,22950,22950,22950,22950,0
20230615,141800,878961150,22950,22950,22950,22950,15
20230615,141700,878616900,23050,23050,23050,23050,0
20230615,141600,878616900,23050,23000,23050,23000,10
20230615,141500,878386500,22950,23000,23000,22950,17
20230615,141400,877996300,22950,22950,22950,22950,0
20230615,141300,877996300,22950,22950,22950,22950,15
20230615,141200,877652050,22950,23000,23000,22950,152
20230615,141100,874163500,23000,23000,23000,23000,27
20230615,141000,873542500,22950,22950,22950,22950,0
20230615,140900,873542500,22950,22950,22950,22950,15
20230615,140800,873198250,23050,23050,23050,23050,18
20230615,140700,872783350,22950,22950,23050,22950,84
20230615,140600,870855200,22950,22950,22950,22950,10
20230615,140500,870625700,22950,23000,23000,22950,16
20230615,140400,870258450,23000,23000,23000,23000,19
20230615,140300,869821450,22950,23000,23000,22950,35
20230615,140200,869017200,23000,23000,23000,23000,70
20230615,140100,867407200,23000,23000,23000,22950,46
20230615,140000,866350000,23000,23000,23000,23000,0
20230615,135900,866350000,23000,23000,23000,23000,1
20230615,135800,866327000,22950,22950,22950,22950,0
20230615,135700,866327000,22950,22950,22950,22950,15
20230615,135600,865982750,23050,23050,23050,23050,0
20230615,135500,865982750,23050,22950,23050,22950,17
20230615,135400,865592400,22950,22950,22950,22950,0
20230615,135300,865592400,22950,22950,22950,22950,0
20230615,135200,865592400,22950,22950,22950,22950,15
20230615,135100,865248150,22950,22950,22950,22950,0
20230615,135000,865248150,22950,22950,22950,22950,15
20230615,134900,864903900,22950,22950,22950,22950,0
20230615,134800,864903900,22950,23050,23050,22950,16
20230615,134700,864536600,22950,22950,22950,22950,188
20230615,134600,860222000,22950,22950,22950,22950,16
20230615,134500,859854800,22950,22950,22950,22950,8
20230615,134400,859671200,22950,23100,23100,22950,20
20230615,134300,859211450,23100,23100,23100,23100,1
20230615,134200,859188350,22950,22950,22950,22950,15
20230615,134100,858844100,22950,22950,22950,22950,124
20230615,134000,855998300,22950,22950,22950,22950,15
20230615,133900,855654050,23050,23050,23050,23050,501
20230615,133800,844106000,23050,22950,23050,22950,121
20230615,133700,841328450,22950,22950,22950,22950,0
20230615,133600,841328450,22950,23100,23100,22950,16
20230615,133500,840961100,23050,23000,23050,23000,1000
20230615,133400,817942000,22950,23000,23000,22950,16
20230615,133300,817574750,23000,23000,23000,23000,30
20230615,133200,816884750,23000,22950,23000,22950,136
20230615,133100,813763500,22950,23000,23000,22950,17
20230615,133000,813373300,23000,23000,23000,23000,103
20230615,132900,811004300,22950,23000,23000,22950,1016
20230615,132800,787637050,22950,22950,22950,22950,0
20230615,132700,787637050,22950,22950,22950,22950,15
20230615,132600,787292800,22950,22950,22950,22950,4
20230615,132500,787201000,22950,22950,22950,22950,15
20230615,132400,786856750,23000,23000,23000,23000,1
20230615,132300,786833750,22950,23000,23000,22950,16
20230615,132200,786466500,22950,23000,23000,22950,29
20230615,132100,785800850,23000,22950,23000,22950,17
20230615,132000,785410650,23000,23000,23000,23000,0
20230615,131900,785410650,23000,23000,23000,23000,136
20230615,131800,782282650,23000,23000,23000,23000,540
20230615,131700,769862650,23000,23000,23000,23000,15
20230615,131600,769517650,23050,23050,23050,23050,13
20230615,131500,769218000,23050,23050,23050,23050,0
20230615,131400,769218000,23050,23050,23050,23050,0
20230615,131300,769218000,23050,23050,23050,23050,50
20230615,131200,768065500,23050,23050,23050,23050,0
20230615,131100,768065500,23050,23050,23050,23050,324
20230615,131000,760597300,23100,23100,23100,23100,0
20230615,130900,760597300,23100,23100,23100,23050,17
20230615,130800,760204750,23100,23100,23100,23100,0
20230615,130700,760204750,23100,23100,23100,23100,0
20230615,130600,760204750,23100,23100,23100,23100,92
20230615,130500,758079550,23100,23100,23100,23100,1
20230615,130400,758056450,23100,23100,23100,23100,0
20230615,130300,758056450,23100,23100,23100,23100,36
20230615,130200,757224850,23100,23100,23100,23100,33
20230615,130100,756462550,23150,23150,23150,23150,0
20230615,130000,756462550,23150,23150,23150,23150,0
20230615,125900,756462550,23150,23150,23150,23150,0
20230615,125800,756462550,23150,23150,23150,23150,0
20230615,125700,756462550,23150,23150,23150,23150,0
20230615,125600,756462550,23150,23150,23150,23150,0
20230615,125500,756462550,23150,23150,23150,23150,5
20230615,125400,756346800,23150,23150,23150,23150,0
20230615,125300,756346800,23150,23150,23150,23150,5
20230615,125200,756231050,23050,23100,23100,23050,12
20230615,125100,755954400,23100,23150,23150,23100,21
20230615,125000,755469250,23150,23150,23150,23150,0
20230615,124900,755469250,23150,23150,23150,23150,0
20230615,124800,755469250,23150,23150,23150,23150,0
20230615,124700,755469250,23150,23150,23150,23150,30
20230615,124600,754774750,23150,23150,23150,23150,0
20230615,124500,754774750,23150,23150,23150,23150,0
20230615,124400,754774750,23150,23150,23150,23150,0
20230615,124300,754774750,23150,23150,23150,23150,10
20230615,124200,754543250,23100,23100,23100,23100,4
20230615,124100,754450850,23100,23100,23100,23100,55
20230615,124000,753180350,23200,23200,23200,23200,1
20230615,123900,753157150,23200,23200,23200,23200,0
20230615,123800,753157150,23200,23200,23200,23200,5
20230615,123700,753041150,23200,23200,23200,23200,0
20230615,123600,753041150,23200,23200,23200,23200,63
20230615,123500,751579550,23150,23150,23150,23150,21
20230615,123400,751093400,23050,23050,23050,23050,12
20230615,123300,750816800,23150,23150,23150,23150,0
20230615,123200,750816800,23150,23150,23150,23150,0
20230615,123100,750816800,23150,23050,23150,23050,10
20230615,123000,750585800,23150,23150,23150,23150,10
20230615,122900,750354300,23150,23150,23150,23150,174
20230615,122800,746326200,23100,23100,23100,23100,28
20230615,122700,745679400,23100,23100,23100,23100,32
20230615,122600,744940200,23100,23100,23100,23100,0
20230615,122500,744940200,23100,23100,23100,23100,30
20230615,122400,744247200,23100,23100,23100,23100,0
20230615,122300,744247200,23100,23100,23100,23100,543
20230615,122200,731703900,23150,23150,23150,23150,0
20230615,122100,731703900,23150,23150,23150,23150,0
20230615,122000,731703900,23150,23150,23150,23150,5
20230615,121900,731588150,23150,23100,23150,23100,1419
20230615,121800,698807750,23150,23150,23150,23150,0
20230615,121700,698807750,23150,23150,23150,23150,130
20230615,121600,695798250,23150,23050,23150,23050,1688
20230615,121500,656868000,23000,23000,23000,23000,6
20230615,121400,656730000,23000,23000,23000,23000,0
20230615,121300,656730000,23000,23000,23000,23000,0
20230615,121200,656730000,23000,23000,23000,23000,0
20230615,121100,656730000,23000,23000,23000,23000,0
20230615,121000,656730000,23000,23000,23000,23000,0
20230615,120900,656730000,23000,23000,23000,23000,60
20230615,120800,655350000,23000,23000,23050,23000,21
20230615,120700,654866750,23000,23050,23050,23000,140
20230615,120600,651646250,23000,23050,23050,23000,225
20230615,120500,646470250,23050,23050,23050,23050,5
20230615,120400,646355000,23050,23050,23050,23050,0
20230615,120300,646355000,23050,23050,23050,23050,0
20230615,120200,646355000,23050,23050,23050,23050,0
20230615,120100,646355000,23050,23050,23050,23050,500
20230615,120000,634830000,23050,23050,23050,23050,15
20230615,115900,634484250,23050,23050,23050,23050,5
20230615,115800,634369000,23050,23050,23050,23050,50
20230615,115700,633216500,23000,23000,23000,23000,0
20230615,115600,633216500,23000,23000,23000,23000,0
20230615,115500,633216500,23000,23000,23000,23000,1
20230615,115400,633193500,23000,23000,23000,23000,0
20230615,115300,633193500,23000,23000,23000,23000,0
20230615,115200,633193500,23000,23000,23000,23000,0
20230615,115100,633193500,23000,23000,23000,23000,10
20230615,115000,632963500,23050,23050,23050,23050,1
20230615,114900,632940450,23050,23050,23050,23050,0
20230615,114800,632940450,23050,23050,23050,23050,60
20230615,114700,631557450,23050,23000,23050,23000,14
20230615,114600,631234800,23000,23000,23000,23000,2
20230615,114500,631188800,23000,23000,23000,23000,137
20230615,114400,628037800,23000,23000,23000,23000,2
20230615,114300,627991800,23000,23000,23000,23000,30
20230615,114200,627301800,23000,23000,23050,23000,106
20230615,114100,624858800,23000,23000,23000,23000,53
20230615,114000,623639800,22950,22950,22950,22950,80
20230615,113900,621803800,23000,23000,23000,23000,20
20230615,113800,621343800,23000,23000,23000,23000,0
20230615,113700,621343800,23000,23000,23000,23000,0
20230615,113600,621343800,23000,23000,23000,23000,11
20230615,113500,621090800,23000,23000,23000,23000,6
20230615,113400,620952800,23000,23000,23000,23000,53
20230615,113300,619733800,23000,23000,23000,23000,0
20230615,113200,619733800,23000,23000,23000,23000,31
20230615,113100,619020800,23000,23000,23000,23000,50
20230615,113000,617870800,23000,23000,23000,23000,69
20230615,112900,616283800,23000,23000,23000,23000,0
20230615,112800,616283800,23000,23000,23000,23000,1
20230615,112700,616260800,23000,23000,23000,23000,42
20230615,112600,615294800,23000,23000,23000,23000,83
20230615,112500,613385800,23000,23000,23000,23000,52
20230615,112400,612189800,22950,22950,22950,22950,0
20230615,112300,612189800,22950,22950,22950,22950,305
20230615,112200,605190050,22950,22950,22950,22950,10
20230615,112100,604960550,22950,22900,22950,22900,107
20230615,112000,602510000,22900,22900,22900,22850,359
20230615,111900,594289150,22900,22900,22900,22900,10
20230615,111800,594060150,22850,22900,22900,22850,345
20230615,111700,586176600,22900,22900,22900,22900,11
20230615,111600,585924700,22900,22900,22900,22900,1117
20230615,111500,560345400,22950,22950,22950,22950,1983
20230615,111400,514835550,23000,23000,23000,23000,1
20230615,111300,514812550,22950,23050,23050,22950,3447
20230615,111200,435468950,23100,23100,23100,23100,0
20230615,111100,435468950,23100,23100,23100,23100,1
20230615,111000,435445850,23100,23100,23100,23100,0
20230615,110900,435445850,23100,23100,23100,23100,0
20230615,110800,435445850,23100,23100,23100,23100,3
20230615,110700,435376550,23100,23100,23100,23100,11
20230615,110600,435122450,23100,23100,23100,23100,0
20230615,110500,435122450,23100,23100,23100,23100,0
20230615,110400,435122450,23100,23100,23100,23100,1
20230615,110300,435099350,23050,23050,23050,23050,0
20230615,110200,435099350,23050,23050,23050,23050,96
20230615,110100,432886550,23050,23100,23100,23050,58
20230615,110000,431547150,23100,23150,23150,23100,1504
20230615,105900,396754600,23050,23050,23050,23050,0
20230615,105800,396754600,23050,23050,23050,23050,0
20230615,105700,396754600,23050,23050,23050,23050,0
20230615,105600,396754600,23050,23100,23100,23050,3394
20230615,105500,318522100,23100,23100,23100,23100,137
20230615,105400,315357400,23100,23100,23100,23100,1153
20230615,105300,288723100,23250,23100,23250,23100,26
20230615,105200,288122350,23100,23250,23250,23100,95
20230615,105100,285915850,23100,23100,23100,23100,0
20230615,105000,285915850,23100,23200,23200,23100,63
20230615,104900,284457850,23100,23100,23100,23100,5
20230615,104800,284342350,23250,23250,23250,23250,0
20230615,104700,284342350,23250,23150,23250,23150,96
20230615,104600,282119350,23250,23250,23250,23250,20
20230615,104500,281654350,23250,23250,23250,23250,350
20230615,104400,273516850,23200,23150,23200,23150,120
20230615,104300,270733400,23150,23150,23150,23150,0
20230615,104200,270733400,23150,23150,23150,23150,13
20230615,104100,270432450,23150,23150,23150,23150,241
20230615,104000,264853300,23200,23200,23200,23200,0
20230615,103900,264853300,23200,23200,23200,23200,200
20230615,103800,260213300,23150,23100,23150,23100,116
20230615,103700,257529500,23150,23100,23150,23100,100
20230615,103600,255219450,23100,23150,23150,23100,21
20230615,103500,254733800,23150,23150,23150,23150,10
20230615,103400,254502300,23150,23150,23150,23150,0
20230615,103300,254502300,23150,23150,23150,23150,0
20230615,103200,254502300,23150,23150,23150,23150,10
20230615,103100,254270800,23150,23150,23150,23150,0
20230615,103000,254270800,23150,23150,23150,23150,0
20230615,102900,254270800,23150,23150,23150,23150,80
20230615,102800,252418800,23150,23150,23150,23150,100
20230615,102700,250103800,23100,23100,23100,23100,0
20230615,102600,250103800,23100,23100,23100,23100,1
20230615,102500,250080700,23100,23100,23100,23100,6
20230615,102400,249942100,23100,23100,23150,23100,1452
20230615,102300,216398900,23150,23100,23150,23100,6
20230615,102200,216260250,23100,23100,23100,23100,209
20230615,102100,211432350,23150,23150,23150,23150,10
20230615,102000,211200850,23150,23150,23150,23150,971
20230615,101900,188722200,23250,23250,23250,23250,0
20230615,101800,188722200,23250,23250,23250,23250,0
20230615,101700,188722200,23250,23250,23250,23200,359
20230615,101600,180393300,23300,23300,23300,23300,1
20230615,101500,180370000,23300,23250,23300,23250,250
20230615,101400,174555750,23200,23200,23200,23200,10
20230615,101300,174323750,23200,23150,23200,23150,30
20230615,101200,173628000,23200,23200,23200,23200,1
20230615,101100,173604800,23150,23150,23200,23150,565
20230615,101000,160520050,23150,23150,23150,23150,0
20230615,100900,160520050,23150,23200,23200,23150,1040
20230615,100800,136392300,23250,23250,23250,23250,10
20230615,100700,136159800,23250,23250,23250,23250,76
20230615,100600,134392800,23250,23250,23250,23250,0
20230615,100500,134392800,23250,23250,23250,23250,5
20230615,100400,134276550,23250,23250,23250,23250,7
20230615,100300,134113800,23250,23250,23250,23250,5
20230615,100200,133997550,23250,23250,23250,23250,86
20230615,100100,131998050,23250,23250,23250,23250,12
20230615,100000,131719050,23250,23250,23250,23250,0
20230615,095900,131719050,23250,23250,23250,23250,0
20230615,095800,131719050,23250,23250,23250,23250,17
20230615,095700,131323800,23250,23250,23250,23250,50
20230615,095600,130161300,23250,23250,23250,23200,12
20230615,095500,129882550,23250,23250,23250,23250,230
20230615,095400,124535050,23250,23300,23300,23250,303
20230615,095300,117490150,23250,23250,23250,23250,29
20230615,095200,116815900,23300,23300,23300,23300,106
20230615,095100,114346100,23300,23250,23300,23250,174
20230615,095000,110292150,23250,23250,23250,23250,12
20230615,094900,110013150,23300,23300,23300,23300,1
20230615,094800,109989850,23250,23250,23250,23250,5
20230615,094700,109873600,23250,23250,23300,23250,18
20230615,094600,109454800,23300,23250,23300,23250,7
20230615,094500,109291950,23250,23250,23250,23250,0
20230615,094400,109291950,23250,23300,23300,23250,70
20230615,094300,107661450,23300,23300,23300,23250,10
20230615,094200,107428700,23300,23300,23300,23300,0
20230615,094100,107428700,23300,23300,23300,23300,435
20230615,094000,97293200,23300,23300,23300,23300,5
20230615,093900,97176700,23300,23300,23300,23300,43
20230615,093800,96174800,23300,23300,23300,23300,12
20230615,093700,95895200,23300,23350,23350,23300,21
20230615,093600,95405850,23350,23350,23350,23350,300
20230615,093500,88400850,23300,23350,23350,23300,19
20230615,093400,87958050,23300,23300,23300,23300,0
20230615,093300,87958050,23300,23300,23300,23300,0
20230615,093200,87958050,23300,23300,23300,23300,0
20230615,093100,87958050,23300,23350,23350,23300,224
20230615,093000,82728850,23350,23350,23350,23350,1
20230615,092900,82705500,23350,23350,23350,23350,2
20230615,092800,82658800,23300,23300,23300,23300,74
20230615,092700,80934600,23300,23300,23300,23300,58
20230615,092600,79583200,23300,23300,23300,23300,194
20230615,092500,75063000,23300,23300,23300,23300,3
20230615,092400,74993100,23250,23250,23250,23250,7
20230615,092300,74830350,23300,23300,23300,23300,2
20230615,092200,74783750,23250,23250,23250,23250,17
20230615,092100,74388500,23300,23350,23350,23300,164
20230615,092000,70567250,23300,23350,23350,23300,10
20230615,091900,70334100,23350,23350,23350,23350,40
20230615,091800,69400100,23350,23350,23350,23350,1
20230615,091700,69376750,23250,23350,23350,23250,317
20230615,091600,61986500,23300,23250,23300,23250,38
20230615,091500,61101450,23350,23300,23350,23300,518
20230615,091400,49032000,23300,23300,23300,23300,7
20230615,091300,48868900,23350,23300,23350,23300,49
20230615,091200,47727150,23300,23300,23300,23300,7
20230615,091100,47564050,23300,23300,23300,23300,0
20230615,091000,47564050,23300,23300,23300,23300,121
20230615,090900,44744750,23300,23300,23300,23300,8
20230615,090800,44558350,23300,23300,23300,23250,188
20230615,090700,40187050,23350,23250,23350,23250,159
20230615,090600,36484400,23250,23250,23250,23250,223
20230615,090500,31299650,23250,23400,23400,23250,325
20230615,090400,23712650,23400,23300,23400,23300,42
20230615,090300,22733950,23300,23450,23450,23300,93
20230615,090200,20562750,23450,23350,23450,23350,24
20230615,090100,20001150,23350,23250,23350,23250,173
20230615,090000,15972750,23250,23250,23250,23250,687