KissMeData/001060/min/candle-20230626.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230626,183200,1479592700,23350,23350,23350,23350,705
20230626,183100,1479592700,23350,23350,23350,23350,0
20230626,183000,1479592700,23350,23350,23350,23350,0
20230626,182900,1479592700,23350,23350,23350,23350,0
20230626,182800,1479592700,23350,23350,23350,23350,0
20230626,182700,1479592700,23350,23350,23350,23350,0
20230626,182600,1479592700,23350,23350,23350,23350,0
20230626,182500,1479592700,23350,23350,23350,23350,0
20230626,182400,1479592700,23350,23350,23350,23350,0
20230626,182300,1479592700,23350,23350,23350,23350,0
20230626,182200,1479592700,23350,23350,23350,23350,0
20230626,182100,1479592700,23350,23350,23350,23350,0
20230626,182000,1479592700,23350,23350,23350,23350,0
20230626,181900,1479592700,23350,23350,23350,23350,0
20230626,181800,1479592700,23350,23350,23350,23350,0
20230626,181700,1479592700,23350,23350,23350,23350,0
20230626,181600,1479592700,23350,23350,23350,23350,0
20230626,181500,1479592700,23350,23350,23350,23350,0
20230626,181400,1479592700,23350,23350,23350,23350,0
20230626,181300,1479592700,23350,23350,23350,23350,0
20230626,181200,1479592700,23350,23350,23350,23350,0
20230626,181100,1479592700,23350,23350,23350,23350,0
20230626,181000,1479592700,23350,23350,23350,23350,0
20230626,180900,1479592700,23350,23350,23350,23350,0
20230626,180800,1479592700,23350,23350,23350,23350,0
20230626,180700,1479592700,23350,23350,23350,23350,0
20230626,180600,1479592700,23350,23350,23350,23350,0
20230626,180500,1479592700,23350,23350,23350,23350,0
20230626,180400,1479592700,23350,23350,23350,23350,0
20230626,180300,1479592700,23350,23350,23350,23350,0
20230626,180200,1479592700,23350,23350,23350,23350,705
20230626,180100,1479592700,23350,23350,23350,23350,0
20230626,180000,1479592700,23350,23350,23350,23350,0
20230626,175900,1479592700,23350,23350,23350,23350,0
20230626,175800,1479592700,23350,23350,23350,23350,0
20230626,175700,1479592700,23350,23350,23350,23350,0
20230626,175600,1479592700,23350,23350,23350,23350,0
20230626,175500,1479592700,23350,23350,23350,23350,0
20230626,175400,1479592700,23350,23350,23350,23350,0
20230626,175300,1479592700,23350,23350,23350,23350,0
20230626,175200,1479592700,23350,23350,23350,23350,0
20230626,175100,1479592700,23350,23350,23350,23350,0
20230626,175000,1479592700,23350,23350,23350,23350,0
20230626,174900,1479592700,23350,23350,23350,23350,0
20230626,174800,1479592700,23350,23350,23350,23350,0
20230626,174700,1479592700,23350,23350,23350,23350,0
20230626,174600,1479592700,23350,23350,23350,23350,0
20230626,174500,1479592700,23350,23350,23350,23350,0
20230626,174400,1479592700,23350,23350,23350,23350,0
20230626,174300,1479592700,23350,23350,23350,23350,0
20230626,174200,1479592700,23350,23350,23350,23350,0
20230626,174100,1479592700,23350,23350,23350,23350,0
20230626,174000,1479592700,23350,23350,23350,23350,0
20230626,173900,1479592700,23350,23350,23350,23350,0
20230626,173800,1479592700,23350,23350,23350,23350,0
20230626,173700,1479592700,23350,23350,23350,23350,0
20230626,173600,1479592700,23350,23350,23350,23350,0
20230626,173500,1479592700,23350,23350,23350,23350,0
20230626,173400,1479592700,23350,23350,23350,23350,0
20230626,173300,1479592700,23350,23350,23350,23350,0
20230626,173200,1479592700,23350,23350,23350,23350,705
20230626,173100,1479592700,23350,23350,23350,23350,0
20230626,173000,1479592700,23350,23350,23350,23350,0
20230626,172900,1479592700,23350,23350,23350,23350,0
20230626,172800,1479592700,23350,23350,23350,23350,0
20230626,172700,1479592700,23350,23350,23350,23350,0
20230626,172600,1479592700,23350,23350,23350,23350,0
20230626,172500,1479592700,23350,23350,23350,23350,0
20230626,172400,1479592700,23350,23350,23350,23350,0
20230626,172300,1479592700,23350,23350,23350,23350,0
20230626,172200,1479592700,23350,23350,23350,23350,0
20230626,172100,1479592700,23350,23350,23350,23350,0
20230626,172000,1479592700,23350,23350,23350,23350,0
20230626,171900,1479592700,23350,23350,23350,23350,0
20230626,171800,1479592700,23350,23350,23350,23350,0
20230626,171700,1479592700,23350,23350,23350,23350,0
20230626,171600,1479592700,23350,23350,23350,23350,0
20230626,171500,1479592700,23350,23350,23350,23350,0
20230626,171400,1479592700,23350,23350,23350,23350,0
20230626,171300,1479592700,23350,23350,23350,23350,0
20230626,171200,1479592700,23350,23350,23350,23350,0
20230626,171100,1479592700,23350,23350,23350,23350,0
20230626,171000,1479592700,23350,23350,23350,23350,0
20230626,170900,1479592700,23350,23350,23350,23350,0
20230626,170800,1479592700,23350,23350,23350,23350,0
20230626,170700,1479592700,23350,23350,23350,23350,0
20230626,170600,1479592700,23350,23350,23350,23350,0
20230626,170500,1479592700,23350,23350,23350,23350,0
20230626,170400,1479592700,23350,23350,23350,23350,0
20230626,170300,1479592700,23350,23350,23350,23350,0
20230626,170200,1479592700,23350,23350,23350,23350,705
20230626,170100,1479592700,23350,23350,23350,23350,0
20230626,170000,1479592700,23350,23350,23350,23350,0
20230626,165900,1479592700,23350,23350,23350,23350,0
20230626,165800,1479592700,23350,23350,23350,23350,0
20230626,165700,1479592700,23350,23350,23350,23350,0
20230626,165600,1479592700,23350,23350,23350,23350,0
20230626,165500,1479592700,23350,23350,23350,23350,0
20230626,165400,1479592700,23350,23350,23350,23350,0
20230626,165300,1479592700,23350,23350,23350,23350,0
20230626,165200,1479592700,23350,23350,23350,23350,0
20230626,165100,1479592700,23350,23350,23350,23350,0
20230626,165000,1479592700,23350,23350,23350,23350,0
20230626,164900,1479592700,23350,23350,23350,23350,0
20230626,164800,1479592700,23350,23350,23350,23350,0
20230626,164700,1479592700,23350,23350,23350,23350,0
20230626,164600,1479592700,23350,23350,23350,23350,0
20230626,164500,1479592700,23350,23350,23350,23350,0
20230626,164400,1479592700,23350,23350,23350,23350,0
20230626,164300,1479592700,23350,23350,23350,23350,0
20230626,164200,1479592700,23350,23350,23350,23350,0
20230626,164100,1479592700,23350,23350,23350,23350,0
20230626,164000,1479592700,23350,23350,23350,23350,0
20230626,163900,1479592700,23350,23350,23350,23350,0
20230626,163800,1479592700,23350,23350,23350,23350,0
20230626,163700,1479592700,23350,23350,23350,23350,0
20230626,163600,1479592700,23350,23350,23350,23350,0
20230626,163500,1479592700,23350,23350,23350,23350,0
20230626,163400,1479592700,23350,23350,23350,23350,0
20230626,163300,1479592700,23350,23350,23350,23350,0
20230626,163200,1479592700,23350,23350,23350,23350,705
20230626,163100,1479592700,23350,23350,23350,23350,0
20230626,163000,1479592700,23350,23350,23350,23350,0
20230626,162900,1479592700,23350,23350,23350,23350,0
20230626,162800,1479592700,23350,23350,23350,23350,0
20230626,162700,1479592700,23350,23350,23350,23350,0
20230626,162600,1479592700,23350,23350,23350,23350,0
20230626,162500,1479592700,23350,23350,23350,23350,0
20230626,162400,1479592700,23350,23350,23350,23350,0
20230626,162300,1479592700,23350,23350,23350,23350,0
20230626,162200,1479592700,23350,23350,23350,23350,0
20230626,162100,1479592700,23350,23350,23350,23350,0
20230626,162000,1479592700,23350,23350,23350,23350,0
20230626,161900,1479592700,23350,23350,23350,23350,0
20230626,161800,1479592700,23350,23350,23350,23350,0
20230626,161700,1479592700,23350,23350,23350,23350,0
20230626,161600,1479592700,23350,23350,23350,23350,0
20230626,161500,1479592700,23350,23350,23350,23350,0
20230626,161400,1479592700,23350,23350,23350,23350,0
20230626,161300,1479592700,23350,23350,23350,23350,0
20230626,161200,1479592700,23350,23350,23350,23350,0
20230626,161100,1479592700,23350,23350,23350,23350,0
20230626,161000,1479592700,23350,23350,23350,23350,0
20230626,160900,1479592700,23350,23350,23350,23350,0
20230626,160800,1479592700,23350,23350,23350,23350,0
20230626,160700,1479592700,23350,23350,23350,23350,0
20230626,160600,1479592700,23350,23350,23350,23350,0
20230626,160500,1479592700,23350,23350,23350,23350,0
20230626,160400,1479592700,23350,23350,23350,23350,0
20230626,160300,1479592700,23350,23350,23350,23350,0
20230626,160200,1479592700,23350,23350,23350,23350,705
20230626,160100,1479592700,23350,23350,23350,23350,0
20230626,160000,1479592700,23350,23350,23350,23350,0
20230626,155900,1479592700,23350,23350,23350,23350,0
20230626,155800,1479592700,23350,23350,23350,23350,0
20230626,155700,1479592700,23350,23350,23350,23350,0
20230626,155600,1479592700,23350,23350,23350,23350,0
20230626,155500,1479592700,23350,23350,23350,23350,0
20230626,155400,1479592700,23350,23350,23350,23350,0
20230626,155300,1479592700,23350,23350,23350,23350,0
20230626,155200,1479592700,23350,23350,23350,23350,0
20230626,155100,1479592700,23350,23350,23350,23350,0
20230626,155000,1479592700,23350,23350,23350,23350,0
20230626,154900,1479592700,23350,23350,23350,23350,0
20230626,154800,1479592700,23350,23350,23350,23350,0
20230626,154700,1479592700,23350,23350,23350,23350,0
20230626,154600,1479592700,23350,23350,23350,23350,0
20230626,154500,1479592700,23350,23350,23350,23350,0
20230626,154400,1479592700,23350,23350,23350,23350,0
20230626,154300,1479592700,23350,23350,23350,23350,0
20230626,154200,1479592700,23350,23350,23350,23350,0
20230626,154100,1479592700,23350,23350,23350,23350,0
20230626,154000,1479592700,23350,23350,23350,23350,0
20230626,153900,1479592700,23350,23350,23350,23350,0
20230626,153800,1479592700,23350,23350,23350,23350,0
20230626,153700,1479592700,23350,23350,23350,23350,0
20230626,153600,1479592700,23350,23350,23350,23350,0
20230626,153500,1479592700,23350,23350,23350,23350,0
20230626,153400,1479592700,23350,23350,23350,23350,0
20230626,153300,1479592700,23350,23350,23350,23350,0
20230626,153200,1479592700,23350,23350,23350,23350,705
20230626,153100,1479592700,23350,23350,23350,23350,0
20230626,153000,1479592700,23350,23350,23350,23350,705
20230626,152900,1463130950,23350,23350,23350,23350,0
20230626,152800,1463130950,23350,23350,23350,23350,0
20230626,152700,1463130950,23350,23350,23350,23350,0
20230626,152600,1463130950,23350,23350,23350,23350,0
20230626,152500,1463130950,23350,23350,23350,23350,0
20230626,152400,1463130950,23350,23350,23350,23350,0
20230626,152300,1463130950,23350,23350,23350,23350,0
20230626,152200,1463130950,23350,23350,23350,23350,0
20230626,152100,1463130950,23350,23350,23350,23350,0
20230626,152000,1463130950,23350,23350,23350,23350,0
20230626,151900,1463130950,23350,23350,23400,23350,437
20230626,151800,1452909400,23400,23300,23400,23300,95
20230626,151700,1450693400,23300,23200,23300,23200,582
20230626,151600,1437186850,23200,23300,23300,23200,44
20230626,151500,1436165050,23300,23250,23300,23250,303
20230626,151400,1429118200,23300,23300,23300,23300,26
20230626,151300,1428512400,23300,23300,23350,23300,58
20230626,151200,1427160950,23300,23250,23300,23250,51
20230626,151100,1425974350,23250,23300,23300,23200,1257
20230626,151000,1396774300,23300,23350,23350,23300,76
20230626,150900,1395003450,23350,23350,23350,23350,1
20230626,150800,1394980100,23300,23300,23300,23300,4
20230626,150700,1394886900,23300,23300,23300,23300,12
20230626,150600,1394607300,23300,23350,23400,23300,110
20230626,150500,1392039600,23350,23350,23350,23250,219
20230626,150400,1386934200,23350,23350,23400,23350,93
20230626,150300,1384762500,23400,23400,23400,23400,5
20230626,150200,1384645500,23400,23400,23400,23400,337
20230626,150100,1376759700,23400,23400,23400,23350,3
20230626,150000,1376689550,23350,23400,23400,23350,31
20230626,145900,1375965650,23400,23400,23400,23400,0
20230626,145800,1375965650,23400,23400,23400,23400,0
20230626,145700,1375965650,23400,23350,23400,23350,16
20230626,145600,1375592000,23400,23400,23400,23400,12
20230626,145500,1375311200,23400,23400,23400,23300,334
20230626,145400,1367513700,23350,23350,23350,23350,363
20230626,145300,1359037650,23350,23350,23350,23350,0
20230626,145200,1359037650,23350,23350,23350,23350,0
20230626,145100,1359037650,23350,23350,23350,23350,2
20230626,145000,1358990950,23350,23350,23350,23300,3
20230626,144900,1358920950,23350,23350,23350,23350,1
20230626,144800,1358897600,23350,23350,23350,23350,10
20230626,144700,1358664100,23350,23250,23350,23250,225
20230626,144600,1353423100,23250,23250,23250,23250,0
20230626,144500,1353423100,23250,23300,23300,23250,6
20230626,144400,1353283550,23250,23250,23250,23250,295
20230626,144300,1346424800,23300,23300,23300,23300,0
20230626,144200,1346424800,23300,23300,23300,23300,179
20230626,144100,1342254100,23300,23250,23300,23250,24
20230626,144000,1341695000,23300,23300,23300,23300,50
20230626,143900,1340530000,23350,23350,23350,23350,0
20230626,143800,1340530000,23350,23350,23350,23350,0
20230626,143700,1340530000,23350,23350,23350,23350,1
20230626,143600,1340506650,23250,23250,23250,23250,0
20230626,143500,1340506650,23250,23250,23250,23250,0
20230626,143400,1340506650,23250,23250,23250,23250,2
20230626,143300,1340460150,23250,23250,23250,23250,0
20230626,143200,1340460150,23250,23250,23250,23250,0
20230626,143100,1340460150,23250,23300,23300,23250,439
20230626,143000,1330247300,23300,23300,23300,23300,0
20230626,142900,1330247300,23300,23300,23300,23300,0
20230626,142800,1330247300,23300,23300,23300,23300,192
20230626,142700,1325773700,23300,23300,23350,23300,49
20230626,142600,1324631950,23300,23300,23300,23300,180
20230626,142500,1320437950,23300,23300,23300,23300,11
20230626,142400,1320181650,23350,23300,23350,23300,100
20230626,142300,1317849150,23250,23400,23400,23250,1195
20230626,142200,1289978150,23350,23350,23350,23350,0
20230626,142100,1289978150,23350,23300,23350,23300,327
20230626,142000,1282349050,23300,23300,23300,23300,2
20230626,141900,1282302450,23300,23300,23300,23300,1
20230626,141800,1282279150,23300,23250,23300,23250,201
20230626,141700,1277605850,23250,23250,23250,23250,0
20230626,141600,1277605850,23250,23250,23250,23250,0
20230626,141500,1277605850,23250,23250,23250,23250,0
20230626,141400,1277605850,23250,23250,23250,23250,0
20230626,141300,1277605850,23250,23250,23250,23250,5
20230626,141200,1277489600,23250,23250,23250,23250,5
20230626,141100,1277373350,23300,23300,23300,23300,2
20230626,141000,1277326750,23250,23250,23250,23250,0
20230626,140900,1277326750,23250,23300,23300,23250,198
20230626,140800,1272720350,23300,23300,23300,23300,10
20230626,140700,1272487350,23300,23300,23300,23300,121
20230626,140600,1269668050,23300,23300,23300,23300,1
20230626,140500,1269644750,23300,23300,23300,23300,9
20230626,140400,1269435050,23300,23300,23300,23300,0
20230626,140300,1269435050,23300,23300,23300,23300,0
20230626,140200,1269435050,23300,23300,23300,23300,6
20230626,140100,1269295250,23250,23250,23250,23250,0
20230626,140000,1269295250,23250,23250,23250,23250,24
20230626,135900,1268737250,23250,23250,23250,23250,0
20230626,135800,1268737250,23250,23250,23250,23250,50
20230626,135700,1267574750,23300,23300,23300,23300,2
20230626,135600,1267528150,23250,23250,23250,23250,0
20230626,135500,1267528150,23250,23250,23250,23250,4
20230626,135400,1267435150,23250,23250,23250,23250,0
20230626,135300,1267435150,23250,23250,23250,23250,1520
20230626,135200,1232095150,23200,23200,23200,23200,0
20230626,135100,1232095150,23200,23200,23200,23200,127
20230626,135000,1229148750,23200,23200,23200,23200,0
20230626,134900,1229148750,23200,23200,23250,23200,56
20230626,134800,1227849450,23200,23200,23200,23200,100
20230626,134700,1225529450,23200,23200,23200,23200,255
20230626,134600,1219613450,23200,23250,23250,23200,81
20230626,134500,1217730250,23250,23250,23250,23200,46
20230626,134400,1216660950,23250,23250,23250,23250,31
20230626,134300,1215940200,23250,23250,23250,23250,31
20230626,134200,1215219450,23250,23250,23250,23250,96
20230626,134100,1212987450,23250,23250,23250,23250,788
20230626,134000,1194666450,23250,23250,23250,23250,0
20230626,133900,1194666450,23250,23250,23250,23250,1
20230626,133800,1194643200,23300,23300,23300,23300,6
20230626,133700,1194503400,23250,23250,23250,23250,0
20230626,133600,1194503400,23250,23250,23250,23250,0
20230626,133500,1194503400,23250,23250,23250,23250,0
20230626,133400,1194503400,23250,23250,23250,23250,20
20230626,133300,1194038400,23250,23250,23250,23250,5
20230626,133200,1193922150,23250,23250,23250,23250,0
20230626,133100,1193922150,23250,23250,23250,23250,12
20230626,133000,1193643150,23250,23300,23300,23250,39
20230626,132900,1192736200,23300,23350,23350,23300,1322
20230626,132800,1161923400,23350,23350,23350,23350,23
20230626,132700,1161386350,23400,23400,23400,23400,0
20230626,132600,1161386350,23400,23400,23400,23400,518
20230626,132500,1149265150,23400,23400,23400,23400,166
20230626,132400,1145380750,23400,23400,23400,23400,0
20230626,132300,1145380750,23400,23400,23400,23400,84
20230626,132200,1143415150,23350,23350,23350,23350,5
20230626,132100,1143298400,23350,23350,23350,23350,1
20230626,132000,1143275050,23350,23400,23400,23350,7
20230626,131900,1143111500,23350,23350,23350,23350,5
20230626,131800,1142994750,23350,23350,23350,23350,9
20230626,131700,1142784600,23400,23400,23400,23400,0
20230626,131600,1142784600,23400,23400,23400,23400,0
20230626,131500,1142784600,23400,23400,23400,23400,0
20230626,131400,1142784600,23400,23400,23400,23400,0
20230626,131300,1142784600,23400,23400,23400,23400,0
20230626,131200,1142784600,23400,23400,23400,23400,1
20230626,131100,1142761200,23400,23400,23400,23400,0
20230626,131000,1142761200,23400,23400,23400,23400,0
20230626,130900,1142761200,23400,23400,23400,23400,0
20230626,130800,1142761200,23400,23250,23400,23200,2350
20230626,130700,1088193850,23250,23250,23250,23250,10
20230626,130600,1087961350,23250,23250,23250,23250,0
20230626,130500,1087961350,23250,23250,23250,23250,0
20230626,130400,1087961350,23250,23250,23250,23250,0
20230626,130300,1087961350,23250,23250,23250,23250,0
20230626,130200,1087961350,23250,23250,23250,23250,0
20230626,130100,1087961350,23250,23250,23250,23250,0
20230626,130000,1087961350,23250,23250,23250,23250,1
20230626,125900,1087938100,23250,23300,23300,23250,1096
20230626,125800,1062446150,23300,23300,23300,23300,50
20230626,125700,1061281150,23250,23250,23250,23250,61
20230626,125600,1059862900,23250,23250,23250,23250,0
20230626,125500,1059862900,23250,23250,23250,23250,50
20230626,125400,1058700400,23250,23250,23250,23250,73
20230626,125300,1057003150,23300,23300,23300,23300,45
20230626,125200,1055954650,23250,23250,23250,23250,10
20230626,125100,1055722150,23250,23250,23250,23250,177
20230626,125000,1051606900,23250,23250,23250,23250,5
20230626,124900,1051490650,23250,23250,23250,23200,34
20230626,124800,1050701000,23250,23250,23250,23250,51
20230626,124700,1049515250,23250,23300,23300,23250,36
20230626,124600,1048677950,23300,23300,23300,23300,3
20230626,124500,1048608050,23300,23400,23400,23300,3917
20230626,124400,957082550,23400,23400,23400,23400,5
20230626,124300,956965550,23400,23400,23400,23400,28
20230626,124200,956310350,23400,23400,23400,23400,0
20230626,124100,956310350,23400,23450,23450,23400,22
20230626,124000,955795500,23450,23450,23450,23450,50
20230626,123900,954623000,23450,23450,23450,23450,1
20230626,123800,954599550,23400,23400,23400,23400,0
20230626,123700,954599550,23400,23400,23400,23400,0
20230626,123600,954599550,23400,23450,23450,23400,18
20230626,123500,954178200,23400,23400,23400,23400,2
20230626,123400,954131400,23450,23450,23450,23450,0
20230626,123300,954131400,23450,23450,23450,23450,2
20230626,123200,954084500,23450,23450,23450,23450,0
20230626,123100,954084500,23450,23450,23450,23450,0
20230626,123000,954084500,23450,23450,23450,23450,0
20230626,122900,954084500,23450,23450,23450,23450,100
20230626,122800,951739500,23400,23400,23400,23400,18
20230626,122700,951318300,23400,23400,23400,23400,86
20230626,122600,949305900,23400,23400,23400,23400,107
20230626,122500,946802100,23400,23400,23400,23400,0
20230626,122400,946802100,23400,23400,23400,23400,13
20230626,122300,946497900,23400,23400,23400,23400,5
20230626,122200,946380900,23450,23450,23450,23450,0
20230626,122100,946380900,23450,23450,23450,23450,1
20230626,122000,946357450,23450,23450,23450,23450,7
20230626,121900,946193300,23450,23450,23450,23450,86
20230626,121800,944176600,23450,23450,23450,23450,0
20230626,121700,944176600,23450,23450,23450,23450,17
20230626,121600,943777950,23450,23450,23450,23450,0
20230626,121500,943777950,23450,23450,23450,23450,41
20230626,121400,942816500,23450,23450,23450,23450,10
20230626,121300,942582000,23450,23450,23450,23450,14
20230626,121200,942253700,23400,23450,23450,23400,3
20230626,121100,942183400,23450,23500,23500,23450,11
20230626,121000,941925400,23500,23500,23500,23500,0
20230626,120900,941925400,23500,23500,23500,23450,1143
20230626,120800,915114450,23550,23550,23550,23550,0
20230626,120700,915114450,23550,23550,23550,23550,1
20230626,120600,915090900,23500,23500,23500,23500,613
20230626,120500,900685400,23500,23500,23500,23500,0
20230626,120400,900685400,23500,23500,23500,23500,5
20230626,120300,900567900,23500,23500,23500,23500,1
20230626,120200,900544400,23500,23500,23500,23500,0
20230626,120100,900544400,23500,23500,23500,23500,5
20230626,120000,900426900,23500,23500,23500,23500,43
20230626,115900,899416400,23450,23500,23500,23450,3
20230626,115800,899345950,23500,23500,23500,23500,40
20230626,115700,898405950,23500,23500,23500,23500,1
20230626,115600,898382450,23500,23500,23500,23500,5
20230626,115500,898264950,23450,23450,23450,23450,1
20230626,115400,898241500,23500,23500,23500,23500,4
20230626,115300,898147500,23500,23500,23500,23500,5
20230626,115200,898030000,23500,23500,23500,23500,21
20230626,115100,897536500,23500,23500,23500,23500,2
20230626,115000,897489500,23450,23450,23450,23450,1
20230626,114900,897466050,23450,23500,23500,23450,5
20230626,114800,897348750,23500,23500,23550,23500,165
20230626,114700,893471200,23550,23550,23550,23550,0
20230626,114600,893471200,23550,23550,23550,23550,0
20230626,114500,893471200,23550,23550,23550,23550,1
20230626,114400,893447650,23500,23500,23500,23500,62
20230626,114300,891990650,23550,23550,23550,23500,218
20230626,114200,886857200,23550,23550,23550,23550,1
20230626,114100,886833650,23500,23550,23550,23500,18
20230626,114000,886410300,23500,23500,23500,23500,7
20230626,113900,886245800,23550,23550,23550,23550,0
20230626,113800,886245800,23550,23550,23550,23550,30
20230626,113700,885539300,23500,23500,23500,23500,0
20230626,113600,885539300,23500,23500,23500,23500,0
20230626,113500,885539300,23500,23500,23500,23500,1
20230626,113400,885515800,23500,23500,23500,23500,0
20230626,113300,885515800,23500,23550,23550,23500,54
20230626,113200,884244200,23550,23550,23550,23550,26
20230626,113100,883631900,23550,23500,23550,23500,8
20230626,113000,883443750,23500,23500,23500,23500,13
20230626,112900,883138250,23500,23500,23500,23500,0
20230626,112800,883138250,23500,23500,23500,23500,21
20230626,112700,882644750,23550,23500,23550,23500,6
20230626,112600,882503550,23550,23550,23550,23550,1
20230626,112500,882480000,23550,23550,23550,23550,0
20230626,112400,882480000,23550,23550,23550,23550,0
20230626,112300,882480000,23550,23550,23550,23550,43
20230626,112200,881467350,23550,23550,23550,23550,0
20230626,112100,881467350,23550,23550,23550,23550,1
20230626,112000,881443800,23550,23500,23550,23500,3
20230626,111900,881373250,23500,23500,23500,23500,58
20230626,111800,880010250,23500,23500,23500,23500,85
20230626,111700,878012750,23500,23500,23500,23450,318
20230626,111600,870553350,23500,23500,23500,23500,0
20230626,111500,870553350,23500,23450,23500,23450,328
20230626,111400,862861500,23450,23500,23500,23450,85
20230626,111300,860867750,23500,23500,23500,23500,1
20230626,111200,860844250,23550,23500,23550,23450,231
20230626,111100,855425900,23550,23550,23550,23550,0
20230626,111000,855425900,23550,23550,23550,23550,0
20230626,110900,855425900,23550,23550,23550,23550,17
20230626,110800,855025550,23550,23550,23550,23550,1
20230626,110700,855002000,23450,23500,23500,23450,143
20230626,110600,851643800,23500,23500,23500,23500,503
20230626,110500,839823300,23500,23500,23500,23500,1
20230626,110400,839799800,23400,23400,23400,23400,0
20230626,110300,839799800,23400,23400,23400,23400,0
20230626,110200,839799800,23400,23500,23500,23400,210
20230626,110100,834878700,23500,23550,23550,23450,211
20230626,110000,829930150,23550,23550,23550,23450,50
20230626,105900,828756050,23450,23600,23600,23450,386
20230626,105800,819673000,23600,23600,23650,23600,516
20230626,105700,807476900,23600,23500,24000,23450,7796
20230626,105600,622128250,23450,23450,23450,23450,91
20230626,105500,619994300,23450,23450,23450,23450,31
20230626,105400,619267350,23450,23450,23450,23450,20
20230626,105300,618798350,23450,23450,23450,23450,45
20230626,105200,617743100,23550,23500,23550,23500,4
20230626,105100,617649050,23450,23450,23450,23450,0
20230626,105000,617649050,23450,23500,23500,23450,3
20230626,104900,617578650,23500,23500,23500,23500,19
20230626,104800,617132150,23500,23550,23550,23500,42
20230626,104700,616144150,23550,23550,23550,23550,546
20230626,104600,603285850,23600,23600,23600,23550,24
20230626,104500,602719500,23550,23600,23600,23550,98
20230626,104400,600411100,23550,23450,23550,23450,721
20230626,104300,583444300,23450,23450,23450,23450,5
20230626,104200,583327050,23450,23450,23450,23450,0
20230626,104100,583327050,23450,23450,23450,23450,15
20230626,104000,582975300,23500,23450,23500,23450,275
20230626,103900,576526450,23450,23450,23450,23450,50
20230626,103800,575353950,23450,23450,23450,23450,1
20230626,103700,575330500,23450,23450,23450,23450,0
20230626,103600,575330500,23450,23450,23450,23450,0
20230626,103500,575330500,23450,23450,23450,23450,0
20230626,103400,575330500,23450,23450,23450,23400,214
20230626,103300,570322200,23450,23450,23450,23450,20
20230626,103200,569853200,23450,23400,23450,23400,11
20230626,103100,569595650,23450,23450,23450,23450,3
20230626,103000,569525300,23450,23450,23450,23450,204
20230626,102900,564741500,23450,23450,23450,23450,1
20230626,102800,564718050,23400,23400,23400,23400,0
20230626,102700,564718050,23400,23400,23400,23400,0
20230626,102600,564718050,23400,23400,23400,23400,290
20230626,102500,557932050,23450,23450,23450,23450,1
20230626,102400,557908600,23450,23450,23450,23450,0
20230626,102300,557908600,23450,23400,23450,23400,6
20230626,102200,557768150,23450,23450,23450,23450,0
20230626,102100,557768150,23450,23400,23450,23350,142
20230626,102000,554447750,23400,23400,23400,23400,8
20230626,101900,554260550,23450,23450,23450,23450,1
20230626,101800,554237100,23400,23400,23400,23400,16
20230626,101700,553862700,23350,23400,23400,23350,70
20230626,101600,552226150,23150,23400,23400,23150,946
20230626,101500,530238950,23300,23350,23350,23300,146
20230626,101400,526836350,23400,23400,23400,23400,38
20230626,101300,525947150,23550,23550,23550,23550,3
20230626,101200,525876500,23350,23550,23550,23350,110
20230626,101100,523302800,23550,23550,23550,23550,2
20230626,101000,523255700,23550,23450,23550,23400,446
20230626,100900,512761650,23450,23450,23450,23450,0
20230626,100800,512761650,23450,23450,23450,23450,1
20230626,100700,512738200,23450,23450,23450,23450,54
20230626,100600,511471900,23450,23450,23450,23450,0
20230626,100500,511471900,23450,23550,23550,23450,72
20230626,100400,509779100,23500,23450,23500,23450,914
20230626,100300,488300250,23450,23450,23450,23450,7
20230626,100200,488136100,23450,23450,23450,23450,100
20230626,100100,485791100,23450,23450,23450,23450,37
20230626,100000,484923450,23450,23400,23450,23400,98
20230626,095900,482627750,23400,23400,23400,23400,0
20230626,095800,482627750,23400,23400,23400,23400,1
20230626,095700,482604350,23400,23400,23400,23400,15
20230626,095600,482253350,23400,23400,23400,23400,7
20230626,095500,482089550,23450,23450,23450,23400,60
20230626,095400,480685300,23450,23450,23450,23450,3
20230626,095300,480614950,23400,23350,23400,23350,77
20230626,095200,478813300,23350,23350,23350,23350,2
20230626,095100,478766600,23350,23350,23350,23350,37
20230626,095000,477902650,23350,23350,23350,23350,8
20230626,094900,477715850,23350,23200,23400,23200,1028
20230626,094800,453781450,23200,23250,23250,23150,5294
20230626,094700,330930550,23250,23300,23300,23250,27
20230626,094600,330302500,23300,23300,23300,23300,145
20230626,094500,326924000,23350,23350,23350,23300,321
20230626,094400,319443350,23300,23250,23300,23250,47
20230626,094300,318350550,23300,23300,23300,23300,269
20230626,094200,312082850,23300,23350,23350,23300,26
20230626,094100,311476300,23350,23350,23350,23350,193
20230626,094000,306969750,23350,23350,23350,23350,1
20230626,093900,306946400,23400,23400,23400,23350,9
20230626,093800,306735900,23400,23400,23400,23400,150
20230626,093700,303225900,23400,23400,23500,23400,3372
20230626,093600,224313750,23400,23400,23400,23400,272
20230626,093500,217948950,23450,23400,23450,23400,105
20230626,093400,215491900,23450,23450,23450,23400,108
20230626,093300,212959400,23450,23450,23450,23450,91
20230626,093200,210825450,23450,23400,23450,23400,19
20230626,093100,210380750,23400,23400,23400,23400,281
20230626,093000,203805350,23400,23450,23450,23350,63
20230626,092900,202328700,23400,23400,23400,23400,95
20230626,092800,200105700,23400,23400,23400,23400,11
20230626,092700,199848300,23400,23400,23400,23400,8
20230626,092600,199661100,23450,23450,23450,23400,71
20230626,092500,197997150,23400,23400,23500,23400,43
20230626,092400,196990850,23400,23350,23400,23350,19
20230626,092300,196546500,23350,23350,23350,23350,33
20230626,092200,195775950,23300,23350,23350,23300,25
20230626,092100,195192300,23300,23300,23300,23250,64
20230626,092000,193701200,23300,23200,23300,23200,5
20230626,091900,193584900,23250,23200,23250,23200,229
20230626,091800,188271950,23200,23150,23200,23150,485
20230626,091700,177044150,23200,23200,23200,23150,58
20230626,091600,175698650,23200,23150,23200,23150,46
20230626,091500,174633650,23150,23150,23200,23150,288
20230626,091400,167961950,23150,23300,23300,23150,1072
20230626,091300,143087300,23250,23250,23250,23200,51
20230626,091200,141903500,23250,23250,23250,23250,318
20230626,091100,134510000,23250,23300,23300,23200,167
20230626,091000,130629000,23250,23350,23350,23250,522
20230626,090900,118465050,23350,23400,23400,23350,325
20230626,090800,110865900,23300,23300,23300,23300,65
20230626,090700,109351400,23300,23250,23300,23250,196
20230626,090600,104794150,23250,23300,23350,23250,151
20230626,090500,101275650,23300,23350,23350,23300,183
20230626,090400,97006650,23400,23350,23400,23300,253
20230626,090300,91097250,23400,23350,23400,23350,242
20230626,090200,85446500,23350,23450,23450,23350,464
20230626,090100,74586550,23450,23550,23550,23400,1371
20230626,090000,42440350,23600,23750,23750,23550,1792