KissMeData/001060/min/candle-20230616.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,191700,885239300,23000,23000,23000,23000,5040
20230616,191600,885239300,23000,23000,23000,23000,0
20230616,191500,885239300,23000,23000,23000,23000,0
20230616,191400,885239300,23000,23000,23000,23000,0
20230616,191300,885239300,23000,23000,23000,23000,0
20230616,191200,885239300,23000,23000,23000,23000,0
20230616,191100,885239300,23000,23000,23000,23000,0
20230616,191000,885239300,23000,23000,23000,23000,0
20230616,190900,885239300,23000,23000,23000,23000,0
20230616,190800,885239300,23000,23000,23000,23000,0
20230616,190700,885239300,23000,23000,23000,23000,0
20230616,190600,885239300,23000,23000,23000,23000,0
20230616,190500,885239300,23000,23000,23000,23000,0
20230616,190400,885239300,23000,23000,23000,23000,0
20230616,190300,885239300,23000,23000,23000,23000,0
20230616,190200,885239300,23000,23000,23000,23000,0
20230616,190100,885239300,23000,23000,23000,23000,0
20230616,190000,885239300,23000,23000,23000,23000,0
20230616,185900,885239300,23000,23000,23000,23000,0
20230616,185800,885239300,23000,23000,23000,23000,0
20230616,185700,885239300,23000,23000,23000,23000,0
20230616,185600,885239300,23000,23000,23000,23000,0
20230616,185500,885239300,23000,23000,23000,23000,0
20230616,185400,885239300,23000,23000,23000,23000,0
20230616,185300,885239300,23000,23000,23000,23000,0
20230616,185200,885239300,23000,23000,23000,23000,0
20230616,185100,885239300,23000,23000,23000,23000,0
20230616,185000,885239300,23000,23000,23000,23000,0
20230616,184900,885239300,23000,23000,23000,23000,0
20230616,184800,885239300,23000,23000,23000,23000,0
20230616,184700,885239300,23000,23000,23000,23000,5040
20230616,184600,885239300,23000,23000,23000,23000,0
20230616,184500,885239300,23000,23000,23000,23000,0
20230616,184400,885239300,23000,23000,23000,23000,0
20230616,184300,885239300,23000,23000,23000,23000,0
20230616,184200,885239300,23000,23000,23000,23000,0
20230616,184100,885239300,23000,23000,23000,23000,0
20230616,184000,885239300,23000,23000,23000,23000,0
20230616,183900,885239300,23000,23000,23000,23000,0
20230616,183800,885239300,23000,23000,23000,23000,0
20230616,183700,885239300,23000,23000,23000,23000,0
20230616,183600,885239300,23000,23000,23000,23000,0
20230616,183500,885239300,23000,23000,23000,23000,0
20230616,183400,885239300,23000,23000,23000,23000,0
20230616,183300,885239300,23000,23000,23000,23000,0
20230616,183200,885239300,23000,23000,23000,23000,0
20230616,183100,885239300,23000,23000,23000,23000,0
20230616,183000,885239300,23000,23000,23000,23000,0
20230616,182900,885239300,23000,23000,23000,23000,0
20230616,182800,885239300,23000,23000,23000,23000,0
20230616,182700,885239300,23000,23000,23000,23000,0
20230616,182600,885239300,23000,23000,23000,23000,0
20230616,182500,885239300,23000,23000,23000,23000,0
20230616,182400,885239300,23000,23000,23000,23000,0
20230616,182300,885239300,23000,23000,23000,23000,0
20230616,182200,885239300,23000,23000,23000,23000,0
20230616,182100,885239300,23000,23000,23000,23000,0
20230616,182000,885239300,23000,23000,23000,23000,0
20230616,181900,885239300,23000,23000,23000,23000,0
20230616,181800,885239300,23000,23000,23000,23000,0
20230616,181700,885239300,23000,23000,23000,23000,5040
20230616,181600,885239300,23000,23000,23000,23000,0
20230616,181500,885239300,23000,23000,23000,23000,0
20230616,181400,885239300,23000,23000,23000,23000,0
20230616,181300,885239300,23000,23000,23000,23000,0
20230616,181200,885239300,23000,23000,23000,23000,0
20230616,181100,885239300,23000,23000,23000,23000,0
20230616,181000,885239300,23000,23000,23000,23000,0
20230616,180900,885239300,23000,23000,23000,23000,0
20230616,180800,885239300,23000,23000,23000,23000,0
20230616,180700,885239300,23000,23000,23000,23000,0
20230616,180600,885239300,23000,23000,23000,23000,0
20230616,180500,885239300,23000,23000,23000,23000,0
20230616,180400,885239300,23000,23000,23000,23000,0
20230616,180300,885239300,23000,23000,23000,23000,0
20230616,180200,885239300,23000,23000,23000,23000,0
20230616,180100,885239300,23000,23000,23000,23000,0
20230616,180000,885239300,23000,23000,23000,23000,0
20230616,175900,885239300,23000,23000,23000,23000,0
20230616,175800,885239300,23000,23000,23000,23000,0
20230616,175700,885239300,23000,23000,23000,23000,0
20230616,175600,885239300,23000,23000,23000,23000,0
20230616,175500,885239300,23000,23000,23000,23000,0
20230616,175400,885239300,23000,23000,23000,23000,0
20230616,175300,885239300,23000,23000,23000,23000,0
20230616,175200,885239300,23000,23000,23000,23000,0
20230616,175100,885239300,23000,23000,23000,23000,0
20230616,175000,885239300,23000,23000,23000,23000,0
20230616,174900,885239300,23000,23000,23000,23000,0
20230616,174800,885239300,23000,23000,23000,23000,0
20230616,174700,885239300,23000,23000,23000,23000,5040
20230616,174600,885239300,23000,23000,23000,23000,0
20230616,174500,885239300,23000,23000,23000,23000,0
20230616,174400,885239300,23000,23000,23000,23000,0
20230616,174300,885239300,23000,23000,23000,23000,0
20230616,174200,885239300,23000,23000,23000,23000,0
20230616,174100,885239300,23000,23000,23000,23000,0
20230616,174000,885239300,23000,23000,23000,23000,0
20230616,173900,885239300,23000,23000,23000,23000,0
20230616,173800,885239300,23000,23000,23000,23000,0
20230616,173700,885239300,23000,23000,23000,23000,0
20230616,173600,885239300,23000,23000,23000,23000,0
20230616,173500,885239300,23000,23000,23000,23000,0
20230616,173400,885239300,23000,23000,23000,23000,0
20230616,173300,885239300,23000,23000,23000,23000,0
20230616,173200,885239300,23000,23000,23000,23000,0
20230616,173100,885239300,23000,23000,23000,23000,0
20230616,173000,885239300,23000,23000,23000,23000,0
20230616,172900,885239300,23000,23000,23000,23000,0
20230616,172800,885239300,23000,23000,23000,23000,0
20230616,172700,885239300,23000,23000,23000,23000,0
20230616,172600,885239300,23000,23000,23000,23000,0
20230616,172500,885239300,23000,23000,23000,23000,0
20230616,172400,885239300,23000,23000,23000,23000,0
20230616,172300,885239300,23000,23000,23000,23000,0
20230616,172200,885239300,23000,23000,23000,23000,0
20230616,172100,885239300,23000,23000,23000,23000,0
20230616,172000,885239300,23000,23000,23000,23000,0
20230616,171900,885239300,23000,23000,23000,23000,0
20230616,171800,885239300,23000,23000,23000,23000,0
20230616,171700,885239300,23000,23000,23000,23000,5040
20230616,171600,885239300,23000,23000,23000,23000,0
20230616,171500,885239300,23000,23000,23000,23000,0
20230616,171400,885239300,23000,23000,23000,23000,0
20230616,171300,885239300,23000,23000,23000,23000,0
20230616,171200,885239300,23000,23000,23000,23000,0
20230616,171100,885239300,23000,23000,23000,23000,0
20230616,171000,885239300,23000,23000,23000,23000,0
20230616,170900,885239300,23000,23000,23000,23000,0
20230616,170800,885239300,23000,23000,23000,23000,0
20230616,170700,885239300,23000,23000,23000,23000,0
20230616,170600,885239300,23000,23000,23000,23000,0
20230616,170500,885239300,23000,23000,23000,23000,0
20230616,170400,885239300,23000,23000,23000,23000,0
20230616,170300,885239300,23000,23000,23000,23000,0
20230616,170200,885239300,23000,23000,23000,23000,0
20230616,170100,885239300,23000,23000,23000,23000,0
20230616,170000,885239300,23000,23000,23000,23000,0
20230616,165900,885239300,23000,23000,23000,23000,0
20230616,165800,885239300,23000,23000,23000,23000,0
20230616,165700,885239300,23000,23000,23000,23000,0
20230616,165600,885239300,23000,23000,23000,23000,0
20230616,165500,885239300,23000,23000,23000,23000,0
20230616,165400,885239300,23000,23000,23000,23000,0
20230616,165300,885239300,23000,23000,23000,23000,0
20230616,165200,885239300,23000,23000,23000,23000,0
20230616,165100,885239300,23000,23000,23000,23000,0
20230616,165000,885239300,23000,23000,23000,23000,0
20230616,164900,885239300,23000,23000,23000,23000,0
20230616,164800,885239300,23000,23000,23000,23000,0
20230616,164700,885239300,23000,23000,23000,23000,5040
20230616,164600,885239300,23000,23000,23000,23000,0
20230616,164500,885239300,23000,23000,23000,23000,0
20230616,164400,885239300,23000,23000,23000,23000,0
20230616,164300,885239300,23000,23000,23000,23000,0
20230616,164200,885239300,23000,23000,23000,23000,0
20230616,164100,885239300,23000,23000,23000,23000,0
20230616,164000,885239300,23000,23000,23000,23000,0
20230616,163900,885239300,23000,23000,23000,23000,0
20230616,163800,885239300,23000,23000,23000,23000,0
20230616,163700,885239300,23000,23000,23000,23000,0
20230616,163600,885239300,23000,23000,23000,23000,0
20230616,163500,885239300,23000,23000,23000,23000,0
20230616,163400,885239300,23000,23000,23000,23000,0
20230616,163300,885239300,23000,23000,23000,23000,0
20230616,163200,885239300,23000,23000,23000,23000,0
20230616,163100,885239300,23000,23000,23000,23000,0
20230616,163000,885239300,23000,23000,23000,23000,0
20230616,162900,885239300,23000,23000,23000,23000,0
20230616,162800,885239300,23000,23000,23000,23000,0
20230616,162700,885239300,23000,23000,23000,23000,0
20230616,162600,885239300,23000,23000,23000,23000,0
20230616,162500,885239300,23000,23000,23000,23000,0
20230616,162400,885239300,23000,23000,23000,23000,0
20230616,162300,885239300,23000,23000,23000,23000,0
20230616,162200,885239300,23000,23000,23000,23000,0
20230616,162100,885239300,23000,23000,23000,23000,0
20230616,162000,885239300,23000,23000,23000,23000,0
20230616,161900,885239300,23000,23000,23000,23000,0
20230616,161800,885239300,23000,23000,23000,23000,0
20230616,161700,885239300,23000,23000,23000,23000,5040
20230616,161600,885239300,23000,23000,23000,23000,0
20230616,161500,885239300,23000,23000,23000,23000,0
20230616,161400,885239300,23000,23000,23000,23000,0
20230616,161300,885239300,23000,23000,23000,23000,0
20230616,161200,885239300,23000,23000,23000,23000,0
20230616,161100,885239300,23000,23000,23000,23000,0
20230616,161000,885239300,23000,23000,23000,23000,0
20230616,160900,885239300,23000,23000,23000,23000,0
20230616,160800,885239300,23000,23000,23000,23000,0
20230616,160700,885239300,23000,23000,23000,23000,0
20230616,160600,885239300,23000,23000,23000,23000,0
20230616,160500,885239300,23000,23000,23000,23000,0
20230616,160400,885239300,23000,23000,23000,23000,0
20230616,160300,885239300,23000,23000,23000,23000,0
20230616,160200,885239300,23000,23000,23000,23000,0
20230616,160100,885239300,23000,23000,23000,23000,0
20230616,160000,885239300,23000,23000,23000,23000,0
20230616,155900,885239300,23000,23000,23000,23000,0
20230616,155800,885239300,23000,23000,23000,23000,0
20230616,155700,885239300,23000,23000,23000,23000,0
20230616,155600,885239300,23000,23000,23000,23000,0
20230616,155500,885239300,23000,23000,23000,23000,0
20230616,155400,885239300,23000,23000,23000,23000,0
20230616,155300,885239300,23000,23000,23000,23000,0
20230616,155200,885239300,23000,23000,23000,23000,0
20230616,155100,885239300,23000,23000,23000,23000,0
20230616,155000,885239300,23000,23000,23000,23000,0
20230616,154900,885239300,23000,23000,23000,23000,0
20230616,154800,885239300,23000,23000,23000,23000,0
20230616,154700,885239300,23000,23000,23000,23000,5040
20230616,154600,885239300,23000,23000,23000,23000,0
20230616,154500,885239300,23000,23000,23000,23000,0
20230616,154400,885239300,23000,23000,23000,23000,0
20230616,154300,885239300,23000,23000,23000,23000,0
20230616,154200,885239300,23000,23000,23000,23000,0
20230616,154100,885239300,23000,23000,23000,23000,0
20230616,154000,885239300,23000,23000,23000,23000,0
20230616,153900,885239300,23000,23000,23000,23000,0
20230616,153800,885239300,23000,23000,23000,23000,0
20230616,153700,885239300,23000,23000,23000,23000,0
20230616,153600,885239300,23000,23000,23000,23000,0
20230616,153500,885239300,23000,23000,23000,23000,0
20230616,153400,885239300,23000,23000,23000,23000,0
20230616,153300,885239300,23000,23000,23000,23000,0
20230616,153200,885239300,23000,23000,23000,23000,0
20230616,153100,885239300,23000,23000,23000,23000,0
20230616,153000,885239300,23000,23000,23000,23000,5040
20230616,152900,769319300,23200,23200,23200,23200,0
20230616,152800,769319300,23200,23200,23200,23200,0
20230616,152700,769319300,23200,23200,23200,23200,0
20230616,152600,769319300,23200,23200,23200,23200,0
20230616,152500,769319300,23200,23200,23200,23200,0
20230616,152400,769319300,23200,23200,23200,23200,0
20230616,152300,769319300,23200,23200,23200,23200,0
20230616,152200,769319300,23200,23200,23200,23200,0
20230616,152100,769319300,23200,23200,23200,23200,0
20230616,152000,769319300,23200,23200,23200,23200,0
20230616,151900,769319300,23200,23200,23200,23200,26
20230616,151800,768716100,23250,23250,23250,23200,102
20230616,151700,766349250,23200,23200,23200,23200,4
20230616,151600,766256450,23250,23250,23250,23200,20
20230616,151500,765792150,23250,23250,23250,23250,3
20230616,151400,765722400,23250,23250,23250,23250,849
20230616,151300,745983150,23300,23300,23300,23250,166
20230616,151200,742115600,23300,23250,23300,23250,246
20230616,151100,736383850,23300,23250,23300,23250,97
20230616,151000,734128500,23250,23250,23250,23250,1333
20230616,150900,703136250,23200,23200,23200,23200,0
20230616,150800,703136250,23200,23200,23200,23200,239
20230616,150700,697591450,23200,23150,23200,23150,909
20230616,150600,676523900,23150,23150,23150,23050,125
20230616,150500,673642150,23200,23200,23200,23200,3
20230616,150400,673572550,23200,23200,23200,23200,1
20230616,150300,673549350,23150,23100,23150,23100,63
20230616,150200,672091150,23100,23100,23100,23050,133
20230616,150100,669021350,23050,23100,23100,23050,101
20230616,150000,666693250,23100,23050,23150,23050,291
20230616,145900,659985300,23150,23050,23150,23050,4207
20230616,145800,562621350,23100,23100,23100,23050,269
20230616,145700,556420650,23100,23050,23100,23050,2
20230616,145600,556374500,23050,23050,23050,23050,69
20230616,145500,554784050,23050,23050,23050,23050,3
20230616,145400,554714900,23000,23050,23050,23000,27
20230616,145300,554093450,23100,23100,23100,23100,7
20230616,145200,553931750,23100,23100,23100,23100,1
20230616,145100,553908650,23050,23050,23100,23050,9
20230616,145000,553701000,23100,23100,23100,23100,5
20230616,144900,553585500,23100,23050,23100,23050,9
20230616,144800,553377800,23100,23100,23100,23050,5
20230616,144700,553262350,23050,23100,23100,23050,45
20230616,144600,552224950,23150,23050,23150,23050,3
20230616,144500,552155700,23050,23050,23150,23050,384
20230616,144400,543296700,23100,23100,23100,23100,13
20230616,144300,542996400,23100,23100,23100,23100,4
20230616,144200,542904000,23100,23100,23100,23050,8
20230616,144100,542719450,23100,23100,23100,23100,0
20230616,144000,542719450,23100,23100,23100,23100,2
20230616,143900,542673250,23100,23150,23150,23100,124
20230616,143800,539808300,23150,23150,23150,23150,3
20230616,143700,539738850,23150,23150,23150,23150,3
20230616,143600,539669400,23100,23150,23150,23100,2
20230616,143500,539623150,23150,23150,23150,23150,5
20230616,143400,539507400,23100,23100,23150,23100,13
20230616,143300,539207050,23100,23150,23150,23100,19
20230616,143200,538768000,23100,23150,23150,23100,7
20230616,143100,538606100,23150,23100,23150,23100,5
20230616,143000,538490550,23150,23100,23150,23100,22
20230616,142900,537982050,23100,23150,23150,23100,4
20230616,142800,537889600,23150,23150,23150,23150,2
20230616,142700,537843300,23050,23050,23050,23050,1
20230616,142600,537820250,23150,23050,23150,23050,2202
20230616,142500,487064050,23050,23150,23150,23050,29
20230616,142400,486395150,23150,23100,23150,23100,405
20230616,142300,477039600,23150,23200,23200,23150,6
20230616,142200,476900550,23200,23200,23200,23200,49
20230616,142100,475763750,23100,23150,23150,23100,4
20230616,142000,475671250,23150,23150,23150,23150,133
20230616,141900,472592300,23150,23150,23150,23150,2
20230616,141800,472546000,23150,23100,23200,23100,8
20230616,141700,472360750,23100,23200,23200,23100,5
20230616,141600,472245150,23200,23150,23200,23150,4
20230616,141500,472152500,23200,23100,23200,23100,3
20230616,141400,472083000,23200,23150,23200,23150,3
20230616,141300,472013450,23150,23200,23200,23150,4
20230616,141200,471920700,23100,23100,23100,23100,47
20230616,141100,470835000,23150,23150,23200,23150,472
20230616,141000,459908050,23150,23150,23150,23150,86
20230616,140900,457917150,23100,23100,23150,23100,8
20230616,140800,457732100,23150,23150,23150,23150,3
20230616,140700,457662650,23150,23100,23150,23100,53
20230616,140600,456435850,23150,23100,23150,23050,45
20230616,140500,455396300,23100,23100,23100,23100,12
20230616,140400,455119100,23100,23100,23100,23100,3
20230616,140300,455049800,23100,23100,23100,23050,5
20230616,140200,454934350,23100,23100,23100,23100,5
20230616,140100,454818850,23100,23100,23100,23100,0
20230616,140000,454818850,23100,23050,23100,23050,5
20230616,135900,454703400,23100,23050,23100,23050,3
20230616,135800,454634150,23050,23100,23100,23050,16
20230616,135700,454265050,23100,23150,23150,23100,4
20230616,135600,454172500,23100,23150,23150,23100,2
20230616,135500,454126250,23150,23150,23150,23150,4
20230616,135400,454033650,23100,23100,23100,23100,11
20230616,135300,453779550,23150,23150,23150,23150,3
20230616,135200,453710100,23100,23100,23150,23100,119
20230616,135100,450961050,23100,23150,23150,23100,2
20230616,135000,450914800,23150,23150,23150,23150,68
20230616,134900,449340600,23150,23150,23150,23150,1
20230616,134800,449317450,23100,23150,23150,23100,7
20230616,134700,449155450,23150,23100,23150,23100,20
20230616,134600,448693400,23100,23100,23100,23100,104
20230616,134500,446291000,23100,23100,23150,23100,40
20230616,134400,445366900,23100,23100,23100,23100,10
20230616,134300,445135900,23150,23100,23150,23100,56
20230616,134200,443842000,23100,23150,23150,23100,2
20230616,134100,443795750,23150,23150,23150,23100,13
20230616,134000,443495100,23100,23100,23100,23100,391
20230616,133900,434463000,23100,23100,23100,23100,1
20230616,133800,434439900,23150,23150,23150,23100,16
20230616,133700,434070000,23150,23150,23150,23150,2
20230616,133600,434023700,23100,23150,23150,23100,13
20230616,133500,433723050,23100,23100,23100,23100,12
20230616,133400,433445850,23150,23100,23150,23100,218
20230616,133300,428409900,23100,23150,23150,23100,4
20230616,133200,428317350,23100,23150,23150,23100,5
20230616,133100,428201800,23150,23150,23150,23150,15
20230616,133000,427854550,23100,23100,23100,23100,6
20230616,132900,427715950,23150,23150,23150,23150,4
20230616,132800,427623350,23150,23100,23150,23100,43
20230616,132700,426629900,23100,23150,23150,23100,8
20230616,132600,426444750,23150,23150,23150,23150,3
20230616,132500,426375300,23100,23150,23150,23100,14
20230616,132400,426051850,23150,23150,23150,23100,9
20230616,132300,425843750,23150,23150,23150,23150,4
20230616,132200,425751150,23150,23150,23150,23150,3
20230616,132100,425681700,23100,23150,23150,23100,4
20230616,132000,425589150,23150,23150,23150,23150,0
20230616,131900,425589150,23150,23100,23150,23100,45
20230616,131800,424547700,23150,23150,23150,23150,3
20230616,131700,424478250,23150,23150,23150,23150,0
20230616,131600,424478250,23150,23100,23150,23100,4
20230616,131500,424385700,23150,23150,23150,23150,54
20230616,131400,423135600,23100,23100,23100,23100,6
20230616,131300,422997000,23150,23150,23200,23150,257
20230616,131200,417047400,23150,23150,23150,23100,223
20230616,131100,411885200,23150,23150,23150,23150,4
20230616,131000,411792600,23200,23150,23200,23150,2
20230616,130900,411746250,23150,23150,23150,23150,1
20230616,130800,411723100,23200,23150,23200,23150,30
20230616,130700,411028550,23150,23150,23150,23150,5
20230616,130600,410912800,23150,23150,23150,23150,100
20230616,130500,408597800,23150,23150,23150,23150,20
20230616,130400,408134800,23200,23150,23200,23150,3
20230616,130300,408065250,23150,23150,23150,23150,5
20230616,130200,407949500,23200,23200,23200,23200,217
20230616,130100,402915100,23150,23150,23150,23150,1
20230616,130000,402891950,23200,23150,23200,23150,5
20230616,125900,402776150,23200,23200,23200,23200,11
20230616,125800,402520950,23200,23150,23200,23150,19
20230616,125700,402080200,23150,23150,23150,23150,6
20230616,125600,401941300,23200,23200,23200,23200,1
20230616,125500,401918100,23150,23150,23150,23150,1
20230616,125400,401894950,23150,23200,23200,23150,11
20230616,125300,401640250,23150,23150,23150,23150,0
20230616,125200,401640250,23150,23150,23150,23150,7
20230616,125100,401478200,23200,23200,23200,23200,3
20230616,125000,401408600,23200,23200,23200,23200,1
20230616,124900,401385400,23200,23200,23200,23150,4
20230616,124800,401292650,23200,23200,23200,23200,1
20230616,124700,401269450,23200,23200,23200,23200,2
20230616,124600,401223050,23150,23150,23150,23150,7
20230616,124500,401061000,23200,23200,23200,23200,21
20230616,124400,400573800,23200,23200,23200,23200,1
20230616,124300,400550600,23150,23150,23150,23150,25
20230616,124200,399971850,23150,23150,23200,23100,788
20230616,124100,381719950,23100,23100,23100,23100,28
20230616,124000,381073150,23100,23100,23150,23100,29
20230616,123900,380402550,23150,23100,23150,23100,26
20230616,123800,379800850,23100,23100,23100,23100,7
20230616,123700,379639150,23100,23150,23150,23100,31
20230616,123600,378921550,23100,23100,23100,23100,14
20230616,123500,378598150,23150,23150,23150,23100,10
20230616,123400,378366950,23100,23150,23150,23100,2
20230616,123300,378320700,23150,23150,23150,23150,20
20230616,123200,377857700,23150,23150,23150,23150,25
20230616,123100,377278950,23150,23150,23150,23100,381
20230616,123000,368459050,23100,23100,23100,23100,277
20230616,122900,362060350,23100,23150,23150,23100,10
20230616,122800,361829300,23150,23100,23150,23100,2
20230616,122700,361783050,23150,23150,23150,23150,28
20230616,122600,361134850,23150,23150,23150,23150,1
20230616,122500,361111700,23100,23100,23100,23100,5
20230616,122400,360996200,23100,23100,23100,23100,5
20230616,122300,360880700,23150,23150,23150,23150,1
20230616,122200,360857550,23100,23150,23150,23100,4
20230616,122100,360765100,23150,23150,23150,23150,2
20230616,122000,360718800,23150,23150,23150,23150,1
20230616,121900,360695650,23100,23100,23100,23100,11
20230616,121800,360441550,23100,23050,23100,23050,216
20230616,121700,355452400,23100,23100,23100,23100,0
20230616,121600,355452400,23100,23050,23100,23050,420
20230616,121500,345771350,23100,23100,23100,23100,0
20230616,121400,345771350,23100,23100,23100,23100,1
20230616,121300,345748250,23050,23100,23100,23050,17
20230616,121200,345355900,23100,23100,23100,23100,1
20230616,121100,345332800,23100,23100,23100,23100,0
20230616,121000,345332800,23100,23100,23150,23100,53
20230616,120900,344108450,23100,23100,23100,23100,27
20230616,120800,343484750,23100,23100,23100,23100,7
20230616,120700,343323050,23050,23100,23100,23050,62
20230616,120600,341891150,23100,23100,23100,23100,14
20230616,120500,341567750,23050,23050,23050,23050,0
20230616,120400,341567750,23050,23050,23050,23050,3
20230616,120300,341498600,23050,23050,23050,23050,2
20230616,120200,341452500,23100,23050,23100,23050,18
20230616,120100,341037550,23050,23050,23050,23050,1
20230616,120000,341014500,23100,23100,23100,23100,1
20230616,115900,340991400,23050,23050,23050,23050,0
20230616,115800,340991400,23050,23100,23100,23050,3
20230616,115700,340922150,23050,23050,23050,23050,0
20230616,115600,340922150,23050,23100,23100,23050,10
20230616,115500,340691600,23050,23050,23100,23050,3
20230616,115400,340622400,23100,23100,23100,23100,0
20230616,115300,340622400,23100,23100,23100,23100,1
20230616,115200,340599300,23100,23050,23100,23050,56
20230616,115100,339305750,23100,23050,23150,23050,49
20230616,115000,338174200,23050,23050,23050,23050,4
20230616,114900,338082000,23050,23050,23050,23050,1
20230616,114800,338058950,23150,23150,23150,23150,1
20230616,114700,338035800,23050,23050,23050,23050,0
20230616,114600,338035800,23050,23050,23150,23050,6
20230616,114500,337897300,23050,23150,23150,23050,7
20230616,114400,337735850,23050,23050,23050,23050,4
20230616,114300,337643650,23050,23150,23150,23050,2
20230616,114200,337597450,23150,23150,23150,23150,0
20230616,114100,337597450,23150,23150,23150,23150,1
20230616,114000,337574300,23050,23050,23050,23050,7
20230616,113900,337412950,23100,23100,23100,23100,166
20230616,113800,333578350,23050,23050,23050,23050,1
20230616,113700,333555300,23050,23050,23050,23050,4
20230616,113600,333463100,23100,23100,23100,23100,1
20230616,113500,333440000,23050,23050,23050,23050,3
20230616,113400,333370850,23050,23100,23100,23050,66
20230616,113300,331846500,23100,23100,23100,23100,1
20230616,113200,331823400,23100,23050,23100,23050,2
20230616,113100,331777250,23050,23050,23050,23050,4
20230616,113000,331685050,23100,23100,23100,23100,0
20230616,112900,331685050,23100,23050,23100,23050,8
20230616,112800,331500600,23050,23050,23100,23050,222
20230616,112700,326383450,23050,23050,23050,23050,4
20230616,112600,326291250,23050,23050,23050,23050,5
20230616,112500,326176000,23100,23100,23100,23100,1
20230616,112400,326152900,23050,23050,23050,23050,654
20230616,112300,311078200,23050,23050,23050,23050,579
20230616,112200,297732250,23150,23150,23150,23150,2
20230616,112100,297685950,23050,23050,23100,23050,417
20230616,112000,288062350,23050,23000,23050,23000,4
20230616,111900,287970300,23000,23000,23000,23000,1
20230616,111800,287947300,23100,23100,23100,23100,1
20230616,111700,287924200,23000,23000,23000,23000,7
20230616,111600,287763200,23100,23100,23100,23100,0
20230616,111500,287763200,23100,23100,23100,23000,507
20230616,111400,276101900,23000,23000,23000,23000,1
20230616,111300,276078900,23050,23050,23050,23050,92
20230616,111200,273958300,23050,23050,23050,23050,7
20230616,111100,273796950,23100,23100,23150,23100,189
20230616,111000,269431000,23150,23100,23150,23100,5
20230616,110900,269315450,23100,23100,23100,23100,4
20230616,110800,269223050,23100,23100,23100,23100,161
20230616,110700,265503950,23150,23150,23150,23100,110
20230616,110600,262957900,23100,23100,23100,23050,59
20230616,110500,261595050,23050,23100,23100,23050,2
20230616,110400,261548900,23100,23100,23100,23100,142
20230616,110300,258268700,23100,23100,23100,23100,22
20230616,110200,257760500,23100,23050,23100,23050,85
20230616,110100,255797050,23100,23100,23100,23050,9
20230616,110000,255589450,23050,23100,23100,23000,236
20230616,105900,250150000,23050,23050,23050,23050,41
20230616,105800,249204950,23050,23050,23050,23050,0
20230616,105700,249204950,23050,23050,23050,23050,0
20230616,105600,249204950,23050,23000,23050,23000,5
20230616,105500,249089850,23050,23050,23050,23050,7
20230616,105400,248928500,23050,23050,23050,23050,20
20230616,105300,248467500,23050,23050,23050,23050,2
20230616,105200,248421400,23050,23000,23050,23000,5
20230616,105100,248306350,23050,23000,23050,23000,890
20230616,105000,227834100,23000,23050,23100,23000,1008
20230616,104900,204634750,23100,23100,23100,23100,1
20230616,104800,204611650,23100,23100,23100,23100,3
20230616,104700,204542350,23050,23150,23150,23050,2
20230616,104600,204496150,23050,23050,23050,23050,0
20230616,104500,204496150,23050,23050,23050,23050,0
20230616,104400,204496150,23050,23100,23100,23050,24
20230616,104300,203942200,23050,23050,23050,23050,564
20230616,104200,190942000,23150,23100,23150,23100,16
20230616,104100,190572300,23050,23050,23050,23050,1
20230616,104000,190549250,23100,23100,23100,23100,20
20230616,103900,190087250,23050,23050,23050,23050,19
20230616,103800,189649300,23050,23100,23100,23050,30
20230616,103700,188956350,23100,23050,23100,23050,8
20230616,103600,188771900,23100,23050,23100,23050,16
20230616,103500,188403050,23050,23050,23050,23050,1
20230616,103400,188380000,23100,23050,23100,23050,9
20230616,103300,188172500,23050,23150,23150,23050,57
20230616,103200,186858350,23100,23150,23150,23100,2
20230616,103100,186812100,23100,23100,23100,23100,16
20230616,103000,186442500,23100,23100,23100,23100,0
20230616,102900,186442500,23100,23150,23150,23100,12
20230616,102800,186165050,23150,23100,23150,23100,6
20230616,102700,186026400,23150,23150,23150,23150,1
20230616,102600,186003250,23100,23100,23150,23100,113
20230616,102500,183387950,23150,23150,23150,23150,0
20230616,102400,183387950,23150,23100,23150,23100,13
20230616,102300,183087400,23100,23150,23200,23100,155
20230616,102200,179499100,23200,23150,23200,23150,7
20230616,102100,179337000,23200,23200,23200,23200,2
20230616,102000,179290600,23150,23200,23200,23150,51
20230616,101900,178107450,23200,23200,23200,23200,1
20230616,101800,178084250,23200,23150,23200,23150,23
20230616,101700,177551750,23150,23150,23150,23150,6
20230616,101600,177412850,23200,23200,23200,23200,3
20230616,101500,177343250,23150,23150,23150,23150,0
20230616,101400,177343250,23150,23250,23250,23150,2
20230616,101300,177296850,23150,23150,23150,23150,10
20230616,101200,177065350,23150,23200,23200,23150,44
20230616,101100,176044750,23200,23200,23200,23200,16
20230616,101000,175673550,23200,23200,23200,23200,30
20230616,100900,174977550,23200,23200,23200,23200,3
20230616,100800,174907950,23150,23200,23200,23150,2
20230616,100700,174861600,23200,23200,23200,23200,2
20230616,100600,174815200,23150,23150,23150,23150,6
20230616,100500,174676300,23150,23200,23200,23150,256
20230616,100400,168747900,23250,23200,23250,23200,291
20230616,100300,161995800,23150,23150,23150,23150,117
20230616,100200,159287250,23100,23100,23100,23100,1
20230616,100100,159264150,23100,23100,23100,23100,3
20230616,100000,159194850,23150,23100,23150,23100,96
20230616,095900,156976700,23100,23100,23100,23100,25
20230616,095800,156399200,23100,23100,23100,23100,7
20230616,095700,156237500,23100,23100,23100,23100,21
20230616,095600,155752400,23150,23150,23150,23150,0
20230616,095500,155752400,23150,23200,23200,23150,8
20230616,095400,155567150,23150,23150,23200,23150,291
20230616,095300,148829800,23150,23150,23150,23150,45
20230616,095200,147788050,23150,23150,23150,23150,45
20230616,095100,146746300,23150,23150,23150,23150,15
20230616,095000,146399050,23150,23150,23150,23150,105
20230616,094900,143968300,23150,23150,23150,23150,33
20230616,094800,143204350,23200,23200,23200,23150,22
20230616,094700,142694550,23250,23250,23250,23250,1
20230616,094600,142671300,23250,23200,23250,23200,167
20230616,094500,138796850,23200,23200,23200,23200,21
20230616,094400,138309650,23200,23200,23200,23200,18
20230616,094300,137892050,23200,23200,23300,23200,40
20230616,094200,136961650,23200,23250,23250,23200,40
20230616,094100,136032100,23300,23200,23300,23200,55
20230616,094000,134753250,23200,23250,23250,23200,927
20230616,093900,113205500,23250,23200,23250,23200,39
20230616,093800,112300550,23250,23150,23250,23150,7
20230616,093700,112138400,23250,23200,23250,23200,1005
20230616,093600,88781900,23200,23150,23200,23150,169
20230616,093500,84867350,23200,23200,23200,23200,6
20230616,093400,84728150,23200,23150,23200,23150,8
20230616,093300,84542900,23150,23150,23150,23150,1
20230616,093200,84519750,23150,23200,23200,23150,13
20230616,093100,84218400,23200,23150,23200,23150,10
20230616,093000,83986800,23150,23150,23150,23150,0
20230616,092900,83986800,23150,23150,23150,23150,8
20230616,092800,83801600,23150,23150,23150,23150,1
20230616,092700,83778450,23150,23200,23200,23150,14
20230616,092600,83453850,23200,23200,23250,23200,224
20230616,092500,78257000,23200,23200,23200,23200,1
20230616,092400,78233800,23100,23050,23100,23000,385
20230616,092300,69342550,23050,23050,23050,23050,1
20230616,092200,69319500,23000,23000,23000,23000,172
20230616,092100,65363500,23100,23100,23100,23100,44
20230616,092000,64347100,23000,23050,23050,23000,20
20230616,091900,63886850,23000,23100,23100,23000,19
20230616,091800,63449350,23100,22950,23100,22950,30
20230616,091700,62757700,22950,22950,22950,22950,0
20230616,091600,62757700,22950,22950,22950,22950,2
20230616,091500,62711800,22900,22900,22900,22900,0
20230616,091400,62711800,22900,23000,23000,22900,118
20230616,091300,59998000,23000,23000,23000,23000,0
20230616,091200,59998000,23000,23000,23000,23000,57
20230616,091100,58687000,23000,22950,23000,22900,1137
20230616,091000,32560200,22950,22950,22950,22950,47
20230616,090900,31481550,22950,22950,22950,22950,3
20230616,090800,31412700,22950,22950,22950,22950,7
20230616,090700,31252050,22900,22950,22950,22900,110
20230616,090600,28730550,22900,22900,22900,22900,0
20230616,090500,28730550,22900,22900,22900,22900,54
20230616,090400,27493950,22950,23000,23000,22950,438
20230616,090300,17441500,23000,23050,23050,23000,171
20230616,090200,13507950,23050,23000,23050,23000,114
20230616,090100,10885400,23050,23050,23050,23050,252
20230616,090000,5076800,23050,23100,23100,23050,220