KissMeData/001060/min/candle-20230612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,194200,982136950,22800,22800,22800,22800,1766
20230612,194100,982136950,22800,22800,22800,22800,0
20230612,194000,982136950,22800,22800,22800,22800,0
20230612,193900,982136950,22800,22800,22800,22800,0
20230612,193800,982136950,22800,22800,22800,22800,0
20230612,193700,982136950,22800,22800,22800,22800,0
20230612,193600,982136950,22800,22800,22800,22800,0
20230612,193500,982136950,22800,22800,22800,22800,0
20230612,193400,982136950,22800,22800,22800,22800,0
20230612,193300,982136950,22800,22800,22800,22800,0
20230612,193200,982136950,22800,22800,22800,22800,0
20230612,193100,982136950,22800,22800,22800,22800,0
20230612,193000,982136950,22800,22800,22800,22800,0
20230612,192900,982136950,22800,22800,22800,22800,0
20230612,192800,982136950,22800,22800,22800,22800,0
20230612,192700,982136950,22800,22800,22800,22800,0
20230612,192600,982136950,22800,22800,22800,22800,0
20230612,192500,982136950,22800,22800,22800,22800,0
20230612,192400,982136950,22800,22800,22800,22800,0
20230612,192300,982136950,22800,22800,22800,22800,0
20230612,192200,982136950,22800,22800,22800,22800,0
20230612,192100,982136950,22800,22800,22800,22800,0
20230612,192000,982136950,22800,22800,22800,22800,0
20230612,191900,982136950,22800,22800,22800,22800,0
20230612,191800,982136950,22800,22800,22800,22800,0
20230612,191700,982136950,22800,22800,22800,22800,0
20230612,191600,982136950,22800,22800,22800,22800,0
20230612,191500,982136950,22800,22800,22800,22800,0
20230612,191400,982136950,22800,22800,22800,22800,0
20230612,191300,982136950,22800,22800,22800,22800,0
20230612,191200,982136950,22800,22800,22800,22800,1766
20230612,191100,982136950,22800,22800,22800,22800,0
20230612,191000,982136950,22800,22800,22800,22800,0
20230612,190900,982136950,22800,22800,22800,22800,0
20230612,190800,982136950,22800,22800,22800,22800,0
20230612,190700,982136950,22800,22800,22800,22800,0
20230612,190600,982136950,22800,22800,22800,22800,0
20230612,190500,982136950,22800,22800,22800,22800,0
20230612,190400,982136950,22800,22800,22800,22800,0
20230612,190300,982136950,22800,22800,22800,22800,0
20230612,190200,982136950,22800,22800,22800,22800,0
20230612,190100,982136950,22800,22800,22800,22800,0
20230612,190000,982136950,22800,22800,22800,22800,0
20230612,185900,982136950,22800,22800,22800,22800,0
20230612,185800,982136950,22800,22800,22800,22800,0
20230612,185700,982136950,22800,22800,22800,22800,0
20230612,185600,982136950,22800,22800,22800,22800,0
20230612,185500,982136950,22800,22800,22800,22800,0
20230612,185400,982136950,22800,22800,22800,22800,0
20230612,185300,982136950,22800,22800,22800,22800,0
20230612,185200,982136950,22800,22800,22800,22800,0
20230612,185100,982136950,22800,22800,22800,22800,0
20230612,185000,982136950,22800,22800,22800,22800,0
20230612,184900,982136950,22800,22800,22800,22800,0
20230612,184800,982136950,22800,22800,22800,22800,0
20230612,184700,982136950,22800,22800,22800,22800,0
20230612,184600,982136950,22800,22800,22800,22800,0
20230612,184500,982136950,22800,22800,22800,22800,0
20230612,184400,982136950,22800,22800,22800,22800,0
20230612,184300,982136950,22800,22800,22800,22800,0
20230612,184200,982136950,22800,22800,22800,22800,1766
20230612,184100,982136950,22800,22800,22800,22800,0
20230612,184000,982136950,22800,22800,22800,22800,0
20230612,183900,982136950,22800,22800,22800,22800,0
20230612,183800,982136950,22800,22800,22800,22800,0
20230612,183700,982136950,22800,22800,22800,22800,0
20230612,183600,982136950,22800,22800,22800,22800,0
20230612,183500,982136950,22800,22800,22800,22800,0
20230612,183400,982136950,22800,22800,22800,22800,0
20230612,183300,982136950,22800,22800,22800,22800,0
20230612,183200,982136950,22800,22800,22800,22800,0
20230612,183100,982136950,22800,22800,22800,22800,0
20230612,183000,982136950,22800,22800,22800,22800,0
20230612,182900,982136950,22800,22800,22800,22800,0
20230612,182800,982136950,22800,22800,22800,22800,0
20230612,182700,982136950,22800,22800,22800,22800,0
20230612,182600,982136950,22800,22800,22800,22800,0
20230612,182500,982136950,22800,22800,22800,22800,0
20230612,182400,982136950,22800,22800,22800,22800,0
20230612,182300,982136950,22800,22800,22800,22800,0
20230612,182200,982136950,22800,22800,22800,22800,0
20230612,182100,982136950,22800,22800,22800,22800,0
20230612,182000,982136950,22800,22800,22800,22800,0
20230612,181900,982136950,22800,22800,22800,22800,0
20230612,181800,982136950,22800,22800,22800,22800,0
20230612,181700,982136950,22800,22800,22800,22800,0
20230612,181600,982136950,22800,22800,22800,22800,0
20230612,181500,982136950,22800,22800,22800,22800,0
20230612,181400,982136950,22800,22800,22800,22800,0
20230612,181300,982136950,22800,22800,22800,22800,0
20230612,181200,982136950,22800,22800,22800,22800,1766
20230612,181100,982136950,22800,22800,22800,22800,0
20230612,181000,982136950,22800,22800,22800,22800,0
20230612,180900,982136950,22800,22800,22800,22800,0
20230612,180800,982136950,22800,22800,22800,22800,0
20230612,180700,982136950,22800,22800,22800,22800,0
20230612,180600,982136950,22800,22800,22800,22800,0
20230612,180500,982136950,22800,22800,22800,22800,0
20230612,180400,982136950,22800,22800,22800,22800,0
20230612,180300,982136950,22800,22800,22800,22800,0
20230612,180200,982136950,22800,22800,22800,22800,0
20230612,180100,982136950,22800,22800,22800,22800,0
20230612,180000,982136950,22800,22800,22800,22800,0
20230612,175900,982136950,22800,22800,22800,22800,0
20230612,175800,982136950,22800,22800,22800,22800,0
20230612,175700,982136950,22800,22800,22800,22800,0
20230612,175600,982136950,22800,22800,22800,22800,0
20230612,175500,982136950,22800,22800,22800,22800,0
20230612,175400,982136950,22800,22800,22800,22800,0
20230612,175300,982136950,22800,22800,22800,22800,0
20230612,175200,982136950,22800,22800,22800,22800,0
20230612,175100,982136950,22800,22800,22800,22800,0
20230612,175000,982136950,22800,22800,22800,22800,0
20230612,174900,982136950,22800,22800,22800,22800,0
20230612,174800,982136950,22800,22800,22800,22800,0
20230612,174700,982136950,22800,22800,22800,22800,0
20230612,174600,982136950,22800,22800,22800,22800,0
20230612,174500,982136950,22800,22800,22800,22800,0
20230612,174400,982136950,22800,22800,22800,22800,0
20230612,174300,982136950,22800,22800,22800,22800,0
20230612,174200,982136950,22800,22800,22800,22800,1766
20230612,174100,982136950,22800,22800,22800,22800,0
20230612,174000,982136950,22800,22800,22800,22800,0
20230612,173900,982136950,22800,22800,22800,22800,0
20230612,173800,982136950,22800,22800,22800,22800,0
20230612,173700,982136950,22800,22800,22800,22800,0
20230612,173600,982136950,22800,22800,22800,22800,0
20230612,173500,982136950,22800,22800,22800,22800,0
20230612,173400,982136950,22800,22800,22800,22800,0
20230612,173300,982136950,22800,22800,22800,22800,0
20230612,173200,982136950,22800,22800,22800,22800,0
20230612,173100,982136950,22800,22800,22800,22800,0
20230612,173000,982136950,22800,22800,22800,22800,0
20230612,172900,982136950,22800,22800,22800,22800,0
20230612,172800,982136950,22800,22800,22800,22800,0
20230612,172700,982136950,22800,22800,22800,22800,0
20230612,172600,982136950,22800,22800,22800,22800,0
20230612,172500,982136950,22800,22800,22800,22800,0
20230612,172400,982136950,22800,22800,22800,22800,0
20230612,172300,982136950,22800,22800,22800,22800,0
20230612,172200,982136950,22800,22800,22800,22800,0
20230612,172100,982136950,22800,22800,22800,22800,0
20230612,172000,982136950,22800,22800,22800,22800,0
20230612,171900,982136950,22800,22800,22800,22800,0
20230612,171800,982136950,22800,22800,22800,22800,0
20230612,171700,982136950,22800,22800,22800,22800,0
20230612,171600,982136950,22800,22800,22800,22800,0
20230612,171500,982136950,22800,22800,22800,22800,0
20230612,171400,982136950,22800,22800,22800,22800,0
20230612,171300,982136950,22800,22800,22800,22800,0
20230612,171200,982136950,22800,22800,22800,22800,1766
20230612,171100,982136950,22800,22800,22800,22800,0
20230612,171000,982136950,22800,22800,22800,22800,0
20230612,170900,982136950,22800,22800,22800,22800,0
20230612,170800,982136950,22800,22800,22800,22800,0
20230612,170700,982136950,22800,22800,22800,22800,0
20230612,170600,982136950,22800,22800,22800,22800,0
20230612,170500,982136950,22800,22800,22800,22800,0
20230612,170400,982136950,22800,22800,22800,22800,0
20230612,170300,982136950,22800,22800,22800,22800,0
20230612,170200,982136950,22800,22800,22800,22800,0
20230612,170100,982136950,22800,22800,22800,22800,0
20230612,170000,982136950,22800,22800,22800,22800,0
20230612,165900,982136950,22800,22800,22800,22800,0
20230612,165800,982136950,22800,22800,22800,22800,0
20230612,165700,982136950,22800,22800,22800,22800,0
20230612,165600,982136950,22800,22800,22800,22800,0
20230612,165500,982136950,22800,22800,22800,22800,0
20230612,165400,982136950,22800,22800,22800,22800,0
20230612,165300,982136950,22800,22800,22800,22800,0
20230612,165200,982136950,22800,22800,22800,22800,0
20230612,165100,982136950,22800,22800,22800,22800,0
20230612,165000,982136950,22800,22800,22800,22800,0
20230612,164900,982136950,22800,22800,22800,22800,0
20230612,164800,982136950,22800,22800,22800,22800,0
20230612,164700,982136950,22800,22800,22800,22800,0
20230612,164600,982136950,22800,22800,22800,22800,0
20230612,164500,982136950,22800,22800,22800,22800,0
20230612,164400,982136950,22800,22800,22800,22800,0
20230612,164300,982136950,22800,22800,22800,22800,0
20230612,164200,982136950,22800,22800,22800,22800,1766
20230612,164100,982136950,22800,22800,22800,22800,0
20230612,164000,982136950,22800,22800,22800,22800,0
20230612,163900,982136950,22800,22800,22800,22800,0
20230612,163800,982136950,22800,22800,22800,22800,0
20230612,163700,982136950,22800,22800,22800,22800,0
20230612,163600,982136950,22800,22800,22800,22800,0
20230612,163500,982136950,22800,22800,22800,22800,0
20230612,163400,982136950,22800,22800,22800,22800,0
20230612,163300,982136950,22800,22800,22800,22800,0
20230612,163200,982136950,22800,22800,22800,22800,0
20230612,163100,982136950,22800,22800,22800,22800,0
20230612,163000,982136950,22800,22800,22800,22800,0
20230612,162900,982136950,22800,22800,22800,22800,0
20230612,162800,982136950,22800,22800,22800,22800,0
20230612,162700,982136950,22800,22800,22800,22800,0
20230612,162600,982136950,22800,22800,22800,22800,0
20230612,162500,982136950,22800,22800,22800,22800,0
20230612,162400,982136950,22800,22800,22800,22800,0
20230612,162300,982136950,22800,22800,22800,22800,0
20230612,162200,982136950,22800,22800,22800,22800,0
20230612,162100,982136950,22800,22800,22800,22800,0
20230612,162000,982136950,22800,22800,22800,22800,0
20230612,161900,982136950,22800,22800,22800,22800,0
20230612,161800,982136950,22800,22800,22800,22800,0
20230612,161700,982136950,22800,22800,22800,22800,0
20230612,161600,982136950,22800,22800,22800,22800,0
20230612,161500,982136950,22800,22800,22800,22800,0
20230612,161400,982136950,22800,22800,22800,22800,0
20230612,161300,982136950,22800,22800,22800,22800,0
20230612,161200,982136950,22800,22800,22800,22800,1766
20230612,161100,982136950,22800,22800,22800,22800,0
20230612,161000,982136950,22800,22800,22800,22800,0
20230612,160900,982136950,22800,22800,22800,22800,0
20230612,160800,982136950,22800,22800,22800,22800,0
20230612,160700,982136950,22800,22800,22800,22800,0
20230612,160600,982136950,22800,22800,22800,22800,0
20230612,160500,982136950,22800,22800,22800,22800,0
20230612,160400,982136950,22800,22800,22800,22800,0
20230612,160300,982136950,22800,22800,22800,22800,0
20230612,160200,982136950,22800,22800,22800,22800,0
20230612,160100,982136950,22800,22800,22800,22800,0
20230612,160000,982136950,22800,22800,22800,22800,0
20230612,155900,982136950,22800,22800,22800,22800,0
20230612,155800,982136950,22800,22800,22800,22800,0
20230612,155700,982136950,22800,22800,22800,22800,0
20230612,155600,982136950,22800,22800,22800,22800,0
20230612,155500,982136950,22800,22800,22800,22800,0
20230612,155400,982136950,22800,22800,22800,22800,0
20230612,155300,982136950,22800,22800,22800,22800,0
20230612,155200,982136950,22800,22800,22800,22800,0
20230612,155100,982136950,22800,22800,22800,22800,0
20230612,155000,982136950,22800,22800,22800,22800,0
20230612,154900,982136950,22800,22800,22800,22800,0
20230612,154800,982136950,22800,22800,22800,22800,0
20230612,154700,982136950,22800,22800,22800,22800,0
20230612,154600,982136950,22800,22800,22800,22800,0
20230612,154500,982136950,22800,22800,22800,22800,0
20230612,154400,982136950,22800,22800,22800,22800,0
20230612,154300,982136950,22800,22800,22800,22800,0
20230612,154200,982136950,22800,22800,22800,22800,1766
20230612,154100,982136950,22800,22800,22800,22800,0
20230612,154000,982136950,22800,22800,22800,22800,0
20230612,153900,982136950,22800,22800,22800,22800,0
20230612,153800,982136950,22800,22800,22800,22800,0
20230612,153700,982136950,22800,22800,22800,22800,0
20230612,153600,982136950,22800,22800,22800,22800,0
20230612,153500,982136950,22800,22800,22800,22800,0
20230612,153400,982136950,22800,22800,22800,22800,0
20230612,153300,982136950,22800,22800,22800,22800,0
20230612,153200,982136950,22800,22800,22800,22800,0
20230612,153100,982136950,22800,22800,22800,22800,0
20230612,153000,982136950,22800,22800,22800,22800,1766
20230612,152900,941872150,22800,22800,22800,22800,0
20230612,152800,941872150,22800,22800,22800,22800,0
20230612,152700,941872150,22800,22800,22800,22800,0
20230612,152600,941872150,22800,22800,22800,22800,0
20230612,152500,941872150,22800,22800,22800,22800,0
20230612,152400,941872150,22800,22800,22800,22800,0
20230612,152300,941872150,22800,22800,22800,22800,0
20230612,152200,941872150,22800,22800,22800,22800,0
20230612,152100,941872150,22800,22800,22800,22800,0
20230612,152000,941872150,22800,22800,22800,22800,0
20230612,151900,941872150,22800,22800,22850,22800,63
20230612,151800,940435300,22850,22800,22850,22800,23
20230612,151700,939910700,22800,22800,22800,22800,8
20230612,151600,939728300,22800,22800,22800,22800,8
20230612,151500,939545900,22800,22800,22800,22800,11
20230612,151400,939295100,22850,22800,22850,22800,44
20230612,151300,938291100,22800,22800,22800,22750,1395
20230612,151200,906488900,22800,22800,22850,22800,247
20230612,151100,900857250,22800,22800,22800,22800,682
20230612,151000,885307650,22800,22800,22800,22800,61
20230612,150900,883916850,22800,22800,22800,22800,96
20230612,150800,881728050,22800,22850,22850,22800,218
20230612,150700,876757550,22800,22800,22800,22800,21
20230612,150600,876278750,22800,22800,22800,22800,14
20230612,150500,875959550,22800,22800,22850,22800,63
20230612,150400,874521000,22800,22800,22800,22800,224
20230612,150300,869413800,22800,22800,22850,22800,15
20230612,150200,869071750,22800,22800,22800,22800,61
20230612,150100,867680950,22800,22800,22850,22800,22
20230612,150000,867179300,22850,22800,22850,22800,37
20230612,145900,866335600,22800,22800,22850,22800,22
20230612,145800,865833500,22800,22800,22800,22800,17
20230612,145700,865445900,22800,22800,22800,22800,18
20230612,145600,865035500,22800,22800,22800,22800,11
20230612,145500,864784700,22800,22800,22800,22800,120
20230612,145400,862048700,22800,22800,22800,22800,12
20230612,145300,861775100,22800,22800,22800,22800,13
20230612,145200,861478700,22800,22800,22800,22800,18
20230612,145100,861068300,22800,22800,22800,22800,67
20230612,145000,859540700,22800,22800,22850,22800,13
20230612,144900,859244200,22800,22800,22800,22800,19
20230612,144800,858811000,22800,22800,22800,22800,14
20230612,144700,858491800,22800,22800,22800,22800,30
20230612,144600,857807800,22800,22800,22800,22800,17
20230612,144500,857420200,22850,22800,22850,22800,22
20230612,144400,856918200,22800,22800,22800,22800,11
20230612,144300,856667400,22800,22800,22800,22800,19
20230612,144200,856234200,22800,22800,22800,22800,16
20230612,144100,855869400,22800,22800,22800,22800,10
20230612,144000,855641400,22800,22800,22850,22800,41
20230612,143900,854705600,22800,22800,22800,22800,92
20230612,143800,852608000,22800,22800,22850,22800,52
20230612,143700,851420450,22800,22850,22850,22800,25
20230612,143600,850849450,22850,22800,22850,22800,10
20230612,143500,850621300,22800,22850,22900,22800,341
20230612,143400,842824700,22850,22850,22900,22850,715
20230612,143300,826484450,22800,22800,22800,22800,305
20230612,143200,819530450,22850,22850,22850,22800,47
20230612,143100,818456550,22850,22850,22850,22850,31
20230612,143000,817748200,22800,22800,22800,22800,0
20230612,142900,817748200,22800,22800,22800,22800,29
20230612,142800,817087000,22850,22850,22850,22850,1
20230612,142700,817064150,22800,22800,22800,22800,0
20230612,142600,817064150,22800,22800,22800,22800,1
20230612,142500,817041350,22850,22850,22850,22850,0
20230612,142400,817041350,22850,22850,22850,22850,0
20230612,142300,817041350,22850,22850,22850,22850,0
20230612,142200,817041350,22850,22850,22850,22850,5
20230612,142100,816927100,22800,22800,22800,22800,0
20230612,142000,816927100,22800,22800,22800,22800,0
20230612,141900,816927100,22800,22800,22800,22800,5
20230612,141800,816813100,22800,22800,22800,22800,1
20230612,141700,816790300,22800,22800,22800,22800,2
20230612,141600,816744700,22850,22850,22850,22850,0
20230612,141500,816744700,22850,22850,22850,22850,38
20230612,141400,815876400,22850,22850,22850,22850,10
20230612,141300,815647900,22850,22850,22850,22850,9
20230612,141200,815442250,22850,22850,22850,22850,30
20230612,141100,814756750,22850,22850,22850,22850,18
20230612,141000,814345450,22850,22800,22850,22800,22
20230612,140900,813842800,22800,22800,22800,22800,30
20230612,140800,813158800,22800,22800,22800,22800,27
20230612,140700,812543200,22850,22850,22850,22850,10
20230612,140600,812314700,22850,22850,22850,22850,858
20230612,140500,792709400,22850,22850,22850,22850,19
20230612,140400,792275250,22850,22850,22850,22850,50
20230612,140300,791132750,22850,22850,22850,22850,25
20230612,140200,790561500,22850,22800,22850,22800,109
20230612,140100,788075850,22800,22800,22800,22750,60
20230612,140000,786708350,22800,22750,22800,22750,73
20230612,135900,785044350,22800,22800,22800,22800,20
20230612,135800,784588350,22800,22800,22800,22800,9
20230612,135700,784383150,22800,22800,22800,22800,18
20230612,135600,783972750,22800,22800,22800,22800,20
20230612,135500,783516750,22800,22800,22800,22800,90
20230612,135400,781464750,22800,22800,22800,22800,9
20230612,135300,781259550,22800,22800,22800,22800,20
20230612,135200,780803550,22800,22800,22800,22800,9
20230612,135100,780598350,22800,22800,22800,22800,20
20230612,135000,780142350,22800,22800,22800,22800,38
20230612,134900,779275950,22800,22800,22800,22800,10
20230612,134800,779047950,22700,22700,22700,22700,0
20230612,134700,779047950,22700,22700,22700,22700,0
20230612,134600,779047950,22700,22750,22800,22700,1061
20230612,134500,754941700,22800,22750,22800,22750,309
20230612,134400,747911450,22800,22800,22800,22800,20
20230612,134300,747455450,22800,22800,22800,22800,9
20230612,134200,747250250,22750,22750,22750,22750,45
20230612,134100,746226500,22750,22750,22750,22750,0
20230612,134000,746226500,22750,22800,22800,22750,33
20230612,133900,745474250,22800,22800,22800,22800,18
20230612,133800,745063850,22800,22800,22800,22800,22
20230612,133700,744562250,22800,22800,22800,22750,38
20230612,133600,743696800,22750,22800,22800,22750,11
20230612,133500,743446050,22750,22750,22750,22750,1912
20230612,133400,699948050,22750,22750,22750,22750,0
20230612,133300,699948050,22750,22800,22800,22750,11
20230612,133200,699697350,22800,22800,22800,22800,10
20230612,133100,699469350,22800,22800,22800,22800,28
20230612,133000,698830950,22800,22800,22800,22800,20
20230612,132900,698374950,22800,22800,22800,22800,19
20230612,132800,697941750,22800,22800,22800,22750,510
20230612,132700,686314250,22750,22750,22750,22750,0
20230612,132600,686314250,22750,22800,22800,22750,28
20230612,132500,685676750,22800,22800,22800,22800,20
20230612,132400,685220750,22800,22750,22800,22750,24
20230612,132300,684674250,22750,22750,22750,22750,18
20230612,132200,684264750,22800,22800,22800,22800,9
20230612,132100,684059550,22800,22800,22800,22800,49
20230612,132000,682942350,22750,22750,22750,22750,102
20230612,131900,680621850,22750,22750,22750,22750,13
20230612,131800,680326100,22750,22800,22800,22750,27
20230612,131700,679711400,22800,22800,22800,22800,10
20230612,131600,679483400,22800,22800,22800,22800,45
20230612,131500,678457400,22800,22800,22800,22800,0
20230612,131400,678457400,22800,22800,22800,22800,0
20230612,131300,678457400,22800,22800,22800,22800,0
20230612,131200,678457400,22800,22800,22800,22800,0
20230612,131100,678457400,22800,22800,22800,22800,0
20230612,131000,678457400,22800,22800,22800,22800,0
20230612,130900,678457400,22800,22800,22800,22800,6
20230612,130800,678320600,22800,22800,22800,22800,0
20230612,130700,678320600,22800,22800,22800,22800,0
20230612,130600,678320600,22800,22800,22800,22800,2
20230612,130500,678275000,22750,22750,22750,22750,21
20230612,130400,677797250,22750,22750,22750,22750,500
20230612,130300,666422250,22800,22800,22800,22800,18
20230612,130200,666011850,22800,22800,22800,22800,5
20230612,130100,665897850,22800,22750,22800,22750,119
20230612,130000,663185600,22750,22750,22750,22750,200
20230612,125900,658635600,22750,22750,22750,22750,200
20230612,125800,654085600,22800,22800,22800,22800,105
20230612,125700,651691600,22800,22800,22800,22800,1
20230612,125600,651668800,22750,22750,22750,22750,0
20230612,125500,651668800,22750,22750,22750,22750,0
20230612,125400,651668800,22750,22750,22750,22750,0
20230612,125300,651668800,22750,22750,22750,22750,20
20230612,125200,651213800,22750,22750,22750,22750,51
20230612,125100,650053550,22750,22750,22750,22750,0
20230612,125000,650053550,22750,22750,22750,22750,0
20230612,124900,650053550,22750,22750,22750,22750,41
20230612,124800,649120800,22800,22800,22800,22800,0
20230612,124700,649120800,22800,22800,22800,22800,10
20230612,124600,648892800,22750,22750,22750,22750,2
20230612,124500,648847300,22800,22800,22800,22800,2
20230612,124400,648801700,22750,22750,22750,22750,0
20230612,124300,648801700,22750,22750,22750,22750,0
20230612,124200,648801700,22750,22750,22750,22750,910
20230612,124100,628099200,22750,22750,22750,22750,69
20230612,124000,626529450,22750,22800,22800,22750,66
20230612,123900,625027450,22750,22750,22800,22750,235
20230612,123800,619679550,22750,22750,22750,22750,0
20230612,123700,619679550,22750,22750,22750,22750,16
20230612,123600,619315550,22800,22800,22800,22800,0
20230612,123500,619315550,22800,22800,22800,22800,92
20230612,123400,617217950,22800,22750,22800,22750,202
20230612,123300,612614800,22800,22800,22800,22800,0
20230612,123200,612614800,22800,22800,22800,22800,36
20230612,123100,611794000,22750,22750,22750,22750,0
20230612,123000,611794000,22750,22750,22750,22750,100
20230612,122900,609519000,22800,22800,22800,22800,100
20230612,122800,607239000,22800,22800,22800,22800,0
20230612,122700,607239000,22800,22800,22800,22800,49
20230612,122600,606121800,22800,22850,22850,22800,101
20230612,122500,603818950,22750,22750,22750,22750,0
20230612,122400,603818950,22750,22800,22800,22750,3075
20230612,122300,533742200,22850,22850,22850,22850,2
20230612,122200,533696500,22850,22850,22850,22850,27
20230612,122100,533079550,22850,22850,22850,22850,33
20230612,122000,532325500,22850,22850,22850,22850,8
20230612,121900,532142700,22850,22850,22850,22850,0
20230612,121800,532142700,22850,22850,22850,22850,74
20230612,121700,530451800,22850,22850,22850,22850,0
20230612,121600,530451800,22850,22850,22850,22850,0
20230612,121500,530451800,22850,22850,22850,22850,0
20230612,121400,530451800,22850,22850,22850,22850,0
20230612,121300,530451800,22850,22850,22850,22850,10
20230612,121200,530223300,22850,22850,22850,22850,0
20230612,121100,530223300,22850,22850,22850,22850,0
20230612,121000,530223300,22850,22850,22850,22850,0
20230612,120900,530223300,22850,22850,22850,22850,20
20230612,120800,529766300,22850,22850,22850,22850,0
20230612,120700,529766300,22850,22850,22850,22850,34
20230612,120600,528989400,22850,22850,22850,22850,100
20230612,120500,526704400,22850,22850,22850,22850,0
20230612,120400,526704400,22850,22850,22850,22850,0
20230612,120300,526704400,22850,22850,22850,22850,0
20230612,120200,526704400,22850,22850,22850,22850,2
20230612,120100,526658700,22800,22800,22800,22800,0
20230612,120000,526658700,22800,22800,22800,22800,0
20230612,115900,526658700,22800,22800,22800,22800,0
20230612,115800,526658700,22800,22800,22800,22800,0
20230612,115700,526658700,22800,22850,22850,22800,25
20230612,115600,526087500,22800,22800,22800,22800,0
20230612,115500,526087500,22800,22800,22800,22800,1
20230612,115400,526064700,22850,22850,22850,22850,100
20230612,115300,523779700,22850,22850,22850,22850,159
20230612,115200,520146550,22800,22800,22800,22800,0
20230612,115100,520146550,22800,22800,22800,22800,0
20230612,115000,520146550,22800,22800,22800,22800,20
20230612,114900,519690550,22800,22800,22800,22800,0
20230612,114800,519690550,22800,22800,22800,22800,0
20230612,114700,519690550,22800,22800,22800,22800,20
20230612,114600,519234550,22800,22800,22800,22800,0
20230612,114500,519234550,22800,22800,22800,22800,0
20230612,114400,519234550,22800,22800,22800,22800,0
20230612,114300,519234550,22800,22800,22800,22800,0
20230612,114200,519234550,22800,22850,22850,22800,24
20230612,114100,518687150,22850,22850,22850,22850,63
20230612,114000,517247600,22850,22850,22850,22850,190
20230612,113900,512906100,22850,22850,22850,22850,20
20230612,113800,512449100,22850,22850,22850,22850,55
20230612,113700,511192350,22800,22850,22850,22800,138
20230612,113600,508039250,22900,22900,22900,22900,4
20230612,113500,507947650,22850,22900,22900,22850,50
20230612,113400,506803650,22900,22900,22900,22900,0
20230612,113300,506803650,22900,22900,22900,22900,0
20230612,113200,506803650,22900,22900,22900,22900,25
20230612,113100,506231150,22850,22850,22850,22850,53
20230612,113000,505020100,22850,22850,22850,22850,0
20230612,112900,505020100,22850,22850,22850,22850,0
20230612,112800,505020100,22850,22850,22850,22850,13
20230612,112700,504723050,22850,22850,22850,22850,0
20230612,112600,504723050,22850,22850,22850,22850,0
20230612,112500,504723050,22850,22850,22850,22850,0
20230612,112400,504723050,22850,22850,22850,22850,0
20230612,112300,504723050,22850,22850,22850,22850,0
20230612,112200,504723050,22850,22850,22850,22850,0
20230612,112100,504723050,22850,22850,22850,22850,0
20230612,112000,504723050,22850,22850,22850,22850,0
20230612,111900,504723050,22850,22850,22850,22850,0
20230612,111800,504723050,22850,22850,22850,22850,37
20230612,111700,503877600,22850,22850,22850,22850,14
20230612,111600,503557700,22850,22850,22850,22850,110
20230612,111500,501044200,22800,22800,22800,22800,0
20230612,111400,501044200,22800,22800,22800,22800,0
20230612,111300,501044200,22800,22850,22850,22800,568
20230612,111200,488091700,22850,22850,22850,22850,1
20230612,111100,488068850,22850,22850,22850,22850,0
20230612,111000,488068850,22850,22850,22850,22850,0
20230612,110900,488068850,22850,22850,22850,22850,0
20230612,110800,488068850,22850,22850,22850,22850,5
20230612,110700,487954600,22850,22850,22850,22850,5
20230612,110600,487840350,22850,22850,22850,22850,54
20230612,110500,486606450,22800,22800,22800,22800,0
20230612,110400,486606450,22800,22800,22800,22800,50
20230612,110300,485466450,22800,22800,22900,22800,322
20230612,110200,478108150,22800,22800,22800,22800,164
20230612,110100,474368950,22850,22850,22850,22850,0
20230612,110000,474368950,22850,22850,22850,22850,2
20230612,105900,474323250,22850,22850,22850,22850,1
20230612,105800,474300400,22850,22850,22850,22850,40
20230612,105700,473386400,22850,22850,22850,22850,15
20230612,105600,473043650,22850,22850,22850,22850,0
20230612,105500,473043650,22850,22850,22850,22850,10
20230612,105400,472815150,22850,22850,22850,22850,5
20230612,105300,472700900,22850,22850,22850,22850,1
20230612,105200,472678050,22800,22800,22800,22800,3
20230612,105100,472609650,22800,22800,22800,22800,5
20230612,105000,472495650,22850,22850,22850,22850,51
20230612,104900,471330300,22850,22850,22850,22850,230
20230612,104800,466074800,22850,22850,22850,22850,0
20230612,104700,466074800,22850,22850,22850,22850,0
20230612,104600,466074800,22850,22850,22850,22850,0
20230612,104500,466074800,22850,22850,22850,22850,749
20230612,104400,448960150,22850,22900,22900,22850,89
20230612,104300,446924550,22850,22850,22850,22850,50
20230612,104200,445782050,22900,22900,22900,22900,110
20230612,104100,443263050,22850,22800,22850,22800,126
20230612,104000,440384700,22800,22800,22800,22800,5
20230612,103900,440270700,22900,22900,22900,22900,0
20230612,103800,440270700,22900,22900,22900,22900,0
20230612,103700,440270700,22900,22900,22900,22900,2
20230612,103600,440224900,22900,22900,22900,22900,2
20230612,103500,440179100,22800,22850,22850,22800,317
20230612,103400,432938500,22850,22800,22850,22800,90
20230612,103300,430885300,22800,22800,22800,22800,415
20230612,103200,421423300,22850,22850,22850,22850,206
20230612,103100,416716200,22900,22900,22900,22900,0
20230612,103000,416716200,22900,22900,22900,22900,0
20230612,102900,416716200,22900,22850,22900,22850,59
20230612,102800,415368000,22900,22900,22900,22900,2
20230612,102700,415322200,22850,22850,22850,22850,0
20230612,102600,415322200,22850,22900,22900,22850,201
20230612,102500,410729300,22850,22850,22850,22850,40
20230612,102400,409815300,22850,22850,22850,22850,0
20230612,102300,409815300,22850,22850,22850,22850,10
20230612,102200,409586800,22850,22850,22850,22850,61
20230612,102100,408192950,22850,22850,22850,22850,53
20230612,102000,406981900,22900,22900,22900,22900,29
20230612,101900,406317800,22900,22900,22900,22900,0
20230612,101800,406317800,22900,22900,22900,22900,40
20230612,101700,405401800,22900,22900,22900,22900,0
20230612,101600,405401800,22900,22900,22900,22900,0
20230612,101500,405401800,22900,22900,22900,22900,0
20230612,101400,405401800,22900,22900,22900,22900,40
20230612,101300,404485800,22900,22900,22900,22900,0
20230612,101200,404485800,22900,22900,22900,22900,1
20230612,101100,404462900,22900,22900,22900,22900,0
20230612,101000,404462900,22900,22900,22900,22900,40
20230612,100900,403546900,22900,22900,22900,22900,0
20230612,100800,403546900,22900,22900,22900,22900,0
20230612,100700,403546900,22900,22950,22950,22900,31
20230612,100600,402835950,22900,22900,22900,22900,40
20230612,100500,401919950,22900,22900,22900,22900,1
20230612,100400,401897050,22950,22950,22950,22950,11
20230612,100300,401644600,22900,22900,22900,22900,50
20230612,100200,400499600,22900,22950,22950,22900,2
20230612,100100,400453750,22950,22950,22950,22950,0
20230612,100000,400453750,22950,22950,22950,22950,0
20230612,095900,400453750,22950,22950,22950,22950,1
20230612,095800,400430800,22900,22900,22900,22900,5
20230612,095700,400316300,22900,22900,22900,22900,50
20230612,095600,399171300,23000,23000,23000,23000,1
20230612,095500,399148300,22900,22900,22900,22900,11
20230612,095400,398896400,22900,22900,22950,22900,488
20230612,095300,387699300,22900,22900,22900,22900,15
20230612,095200,387355800,22900,22900,22900,22900,72
20230612,095100,385707000,22850,22850,22850,22850,0
20230612,095000,385707000,22850,22850,22850,22850,0
20230612,094900,385707000,22850,22900,22900,22850,1341
20230612,094800,355065100,22850,22900,22900,22850,2028
20230612,094700,308694600,22900,22900,22900,22900,40
20230612,094600,307778600,22950,22900,22950,22900,801
20230612,094500,289400650,22900,22900,22900,22900,141
20230612,094400,286171750,22900,22850,22900,22850,52
20230612,094300,284981000,22850,22850,22850,22850,1
20230612,094200,284958150,22900,22950,22950,22900,160
20230612,094100,281290150,22900,22900,22900,22900,38
20230612,094000,280419950,22900,22850,22900,22850,378
20230612,093900,271765100,22900,22850,22900,22850,3
20230612,093800,271696450,22900,22900,22900,22900,11
20230612,093700,271444550,22850,22900,22900,22850,30
20230612,093600,270758800,22850,22850,22850,22850,2062
20230612,093500,223642100,22850,22850,22850,22850,23
20230612,093400,223116550,22850,22850,22850,22850,23
20230612,093300,222591000,22900,22850,22900,22850,2
20230612,093200,222545250,22850,22850,22850,22850,1568
20230612,093100,186716450,22900,22900,22900,22850,73
20230612,093000,185044850,22850,22850,22850,22850,111
20230612,092900,182508500,22900,22850,22900,22850,29
20230612,092800,181845600,22850,22850,22850,22850,24
20230612,092700,181297200,22850,22850,22850,22850,230
20230612,092600,176041700,22850,22900,22900,22850,21
20230612,092500,175560850,22850,22850,22850,22850,1
20230612,092400,175538000,22900,22850,22900,22850,202
20230612,092300,170914700,22900,22850,22900,22850,133
20230612,092200,167870650,22850,22850,22900,22850,107
20230612,092100,165425650,22850,22850,22850,22850,31
20230612,092000,164717300,22850,22850,22850,22850,37
20230612,091900,163871850,22850,22850,22850,22850,28
20230612,091800,163232050,22850,22850,22850,22850,41
20230612,091700,162295200,22950,22950,22950,22950,1
20230612,091600,162272250,22950,22800,22950,22800,161
20230612,091500,158588000,22850,22850,22850,22800,1027
20230612,091400,135170750,22850,22750,22850,22750,217
20230612,091300,130216250,22800,22800,22800,22800,1
20230612,091200,130193450,22750,22750,22750,22750,1
20230612,091100,130170700,22800,22800,22800,22800,5
20230612,091000,130056700,22750,22750,22800,22750,211
20230612,090900,125252650,22750,22800,22800,22750,374
20230612,090800,116744100,22750,22750,22750,22750,495
20230612,090700,105482850,22750,22750,22800,22750,86
20230612,090600,103526300,22800,22800,22800,22800,17
20230612,090500,103138700,22800,22750,22800,22750,841
20230612,090400,84005450,22800,22800,22800,22750,13
20230612,090300,83709100,22750,23000,23000,22750,2316
20230612,090200,30872400,22850,22850,22850,22850,21
20230612,090100,30392550,23000,22850,23000,22800,401
20230612,090000,21204050,22850,22800,22850,22800,929