KissMeData/001060/min/candle-20230609.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230609,210300,850726000,22850,22850,22850,22850,2252
20230609,210200,850726000,22850,22850,22850,22850,0
20230609,210100,850726000,22850,22850,22850,22850,0
20230609,210000,850726000,22850,22850,22850,22850,0
20230609,205900,850726000,22850,22850,22850,22850,0
20230609,205800,850726000,22850,22850,22850,22850,0
20230609,205700,850726000,22850,22850,22850,22850,0
20230609,205600,850726000,22850,22850,22850,22850,0
20230609,205500,850726000,22850,22850,22850,22850,0
20230609,205400,850726000,22850,22850,22850,22850,0
20230609,205300,850726000,22850,22850,22850,22850,0
20230609,205200,850726000,22850,22850,22850,22850,0
20230609,205100,850726000,22850,22850,22850,22850,0
20230609,205000,850726000,22850,22850,22850,22850,0
20230609,204900,850726000,22850,22850,22850,22850,0
20230609,204800,850726000,22850,22850,22850,22850,0
20230609,204700,850726000,22850,22850,22850,22850,0
20230609,204600,850726000,22850,22850,22850,22850,0
20230609,204500,850726000,22850,22850,22850,22850,0
20230609,204400,850726000,22850,22850,22850,22850,0
20230609,204300,850726000,22850,22850,22850,22850,0
20230609,204200,850726000,22850,22850,22850,22850,0
20230609,204100,850726000,22850,22850,22850,22850,0
20230609,204000,850726000,22850,22850,22850,22850,0
20230609,203900,850726000,22850,22850,22850,22850,0
20230609,203800,850726000,22850,22850,22850,22850,0
20230609,203700,850726000,22850,22850,22850,22850,0
20230609,203600,850726000,22850,22850,22850,22850,0
20230609,203500,850726000,22850,22850,22850,22850,0
20230609,203400,850726000,22850,22850,22850,22850,0
20230609,203300,850726000,22850,22850,22850,22850,2252
20230609,203200,850726000,22850,22850,22850,22850,0
20230609,203100,850726000,22850,22850,22850,22850,0
20230609,203000,850726000,22850,22850,22850,22850,0
20230609,202900,850726000,22850,22850,22850,22850,0
20230609,202800,850726000,22850,22850,22850,22850,0
20230609,202700,850726000,22850,22850,22850,22850,0
20230609,202600,850726000,22850,22850,22850,22850,0
20230609,202500,850726000,22850,22850,22850,22850,0
20230609,202400,850726000,22850,22850,22850,22850,0
20230609,202300,850726000,22850,22850,22850,22850,0
20230609,202200,850726000,22850,22850,22850,22850,0
20230609,202100,850726000,22850,22850,22850,22850,0
20230609,202000,850726000,22850,22850,22850,22850,0
20230609,201900,850726000,22850,22850,22850,22850,0
20230609,201800,850726000,22850,22850,22850,22850,0
20230609,201700,850726000,22850,22850,22850,22850,0
20230609,201600,850726000,22850,22850,22850,22850,0
20230609,201500,850726000,22850,22850,22850,22850,0
20230609,201400,850726000,22850,22850,22850,22850,0
20230609,201300,850726000,22850,22850,22850,22850,0
20230609,201200,850726000,22850,22850,22850,22850,0
20230609,201100,850726000,22850,22850,22850,22850,0
20230609,201000,850726000,22850,22850,22850,22850,0
20230609,200900,850726000,22850,22850,22850,22850,0
20230609,200800,850726000,22850,22850,22850,22850,0
20230609,200700,850726000,22850,22850,22850,22850,0
20230609,200600,850726000,22850,22850,22850,22850,0
20230609,200500,850726000,22850,22850,22850,22850,0
20230609,200400,850726000,22850,22850,22850,22850,0
20230609,200300,850726000,22850,22850,22850,22850,2252
20230609,200200,850726000,22850,22850,22850,22850,0
20230609,200100,850726000,22850,22850,22850,22850,0
20230609,200000,850726000,22850,22850,22850,22850,0
20230609,195900,850726000,22850,22850,22850,22850,0
20230609,195800,850726000,22850,22850,22850,22850,0
20230609,195700,850726000,22850,22850,22850,22850,0
20230609,195600,850726000,22850,22850,22850,22850,0
20230609,195500,850726000,22850,22850,22850,22850,0
20230609,195400,850726000,22850,22850,22850,22850,0
20230609,195300,850726000,22850,22850,22850,22850,0
20230609,195200,850726000,22850,22850,22850,22850,0
20230609,195100,850726000,22850,22850,22850,22850,0
20230609,195000,850726000,22850,22850,22850,22850,0
20230609,194900,850726000,22850,22850,22850,22850,0
20230609,194800,850726000,22850,22850,22850,22850,0
20230609,194700,850726000,22850,22850,22850,22850,0
20230609,194600,850726000,22850,22850,22850,22850,0
20230609,194500,850726000,22850,22850,22850,22850,0
20230609,194400,850726000,22850,22850,22850,22850,0
20230609,194300,850726000,22850,22850,22850,22850,0
20230609,194200,850726000,22850,22850,22850,22850,0
20230609,194100,850726000,22850,22850,22850,22850,0
20230609,194000,850726000,22850,22850,22850,22850,0
20230609,193900,850726000,22850,22850,22850,22850,0
20230609,193800,850726000,22850,22850,22850,22850,0
20230609,193700,850726000,22850,22850,22850,22850,0
20230609,193600,850726000,22850,22850,22850,22850,0
20230609,193500,850726000,22850,22850,22850,22850,0
20230609,193400,850726000,22850,22850,22850,22850,0
20230609,193300,850726000,22850,22850,22850,22850,2252
20230609,193200,850726000,22850,22850,22850,22850,0
20230609,193100,850726000,22850,22850,22850,22850,0
20230609,193000,850726000,22850,22850,22850,22850,0
20230609,192900,850726000,22850,22850,22850,22850,0
20230609,192800,850726000,22850,22850,22850,22850,0
20230609,192700,850726000,22850,22850,22850,22850,0
20230609,192600,850726000,22850,22850,22850,22850,0
20230609,192500,850726000,22850,22850,22850,22850,0
20230609,192400,850726000,22850,22850,22850,22850,0
20230609,192300,850726000,22850,22850,22850,22850,0
20230609,192200,850726000,22850,22850,22850,22850,0
20230609,192100,850726000,22850,22850,22850,22850,0
20230609,192000,850726000,22850,22850,22850,22850,0
20230609,191900,850726000,22850,22850,22850,22850,0
20230609,191800,850726000,22850,22850,22850,22850,0
20230609,191700,850726000,22850,22850,22850,22850,0
20230609,191600,850726000,22850,22850,22850,22850,0
20230609,191500,850726000,22850,22850,22850,22850,0
20230609,191400,850726000,22850,22850,22850,22850,0
20230609,191300,850726000,22850,22850,22850,22850,0
20230609,191200,850726000,22850,22850,22850,22850,0
20230609,191100,850726000,22850,22850,22850,22850,0
20230609,191000,850726000,22850,22850,22850,22850,0
20230609,190900,850726000,22850,22850,22850,22850,0
20230609,190800,850726000,22850,22850,22850,22850,0
20230609,190700,850726000,22850,22850,22850,22850,0
20230609,190600,850726000,22850,22850,22850,22850,0
20230609,190500,850726000,22850,22850,22850,22850,0
20230609,190400,850726000,22850,22850,22850,22850,0
20230609,190300,850726000,22850,22850,22850,22850,2252
20230609,190200,850726000,22850,22850,22850,22850,0
20230609,190100,850726000,22850,22850,22850,22850,0
20230609,190000,850726000,22850,22850,22850,22850,0
20230609,185900,850726000,22850,22850,22850,22850,0
20230609,185800,850726000,22850,22850,22850,22850,0
20230609,185700,850726000,22850,22850,22850,22850,0
20230609,185600,850726000,22850,22850,22850,22850,0
20230609,185500,850726000,22850,22850,22850,22850,0
20230609,185400,850726000,22850,22850,22850,22850,0
20230609,185300,850726000,22850,22850,22850,22850,0
20230609,185200,850726000,22850,22850,22850,22850,0
20230609,185100,850726000,22850,22850,22850,22850,0
20230609,185000,850726000,22850,22850,22850,22850,0
20230609,184900,850726000,22850,22850,22850,22850,0
20230609,184800,850726000,22850,22850,22850,22850,0
20230609,184700,850726000,22850,22850,22850,22850,0
20230609,184600,850726000,22850,22850,22850,22850,0
20230609,184500,850726000,22850,22850,22850,22850,0
20230609,184400,850726000,22850,22850,22850,22850,0
20230609,184300,850726000,22850,22850,22850,22850,0
20230609,184200,850726000,22850,22850,22850,22850,0
20230609,184100,850726000,22850,22850,22850,22850,0
20230609,184000,850726000,22850,22850,22850,22850,0
20230609,183900,850726000,22850,22850,22850,22850,0
20230609,183800,850726000,22850,22850,22850,22850,0
20230609,183700,850726000,22850,22850,22850,22850,0
20230609,183600,850726000,22850,22850,22850,22850,0
20230609,183500,850726000,22850,22850,22850,22850,0
20230609,183400,850726000,22850,22850,22850,22850,0
20230609,183300,850726000,22850,22850,22850,22850,2252
20230609,183200,850726000,22850,22850,22850,22850,0
20230609,183100,850726000,22850,22850,22850,22850,0
20230609,183000,850726000,22850,22850,22850,22850,0
20230609,182900,850726000,22850,22850,22850,22850,0
20230609,182800,850726000,22850,22850,22850,22850,0
20230609,182700,850726000,22850,22850,22850,22850,0
20230609,182600,850726000,22850,22850,22850,22850,0
20230609,182500,850726000,22850,22850,22850,22850,0
20230609,182400,850726000,22850,22850,22850,22850,0
20230609,182300,850726000,22850,22850,22850,22850,0
20230609,182200,850726000,22850,22850,22850,22850,0
20230609,182100,850726000,22850,22850,22850,22850,0
20230609,182000,850726000,22850,22850,22850,22850,0
20230609,181900,850726000,22850,22850,22850,22850,0
20230609,181800,850726000,22850,22850,22850,22850,0
20230609,181700,850726000,22850,22850,22850,22850,0
20230609,181600,850726000,22850,22850,22850,22850,0
20230609,181500,850726000,22850,22850,22850,22850,0
20230609,181400,850726000,22850,22850,22850,22850,0
20230609,181300,850726000,22850,22850,22850,22850,0
20230609,181200,850726000,22850,22850,22850,22850,0
20230609,181100,850726000,22850,22850,22850,22850,0
20230609,181000,850726000,22850,22850,22850,22850,0
20230609,180900,850726000,22850,22850,22850,22850,0
20230609,180800,850726000,22850,22850,22850,22850,0
20230609,180700,850726000,22850,22850,22850,22850,0
20230609,180600,850726000,22850,22850,22850,22850,0
20230609,180500,850726000,22850,22850,22850,22850,0
20230609,180400,850726000,22850,22850,22850,22850,0
20230609,180300,850726000,22850,22850,22850,22850,2252
20230609,180200,850726000,22850,22850,22850,22850,0
20230609,180100,850726000,22850,22850,22850,22850,0
20230609,180000,850726000,22850,22850,22850,22850,0
20230609,175900,850726000,22850,22850,22850,22850,0
20230609,175800,850726000,22850,22850,22850,22850,0
20230609,175700,850726000,22850,22850,22850,22850,0
20230609,175600,850726000,22850,22850,22850,22850,0
20230609,175500,850726000,22850,22850,22850,22850,0
20230609,175400,850726000,22850,22850,22850,22850,0
20230609,175300,850726000,22850,22850,22850,22850,0
20230609,175200,850726000,22850,22850,22850,22850,0
20230609,175100,850726000,22850,22850,22850,22850,0
20230609,175000,850726000,22850,22850,22850,22850,0
20230609,174900,850726000,22850,22850,22850,22850,0
20230609,174800,850726000,22850,22850,22850,22850,0
20230609,174700,850726000,22850,22850,22850,22850,0
20230609,174600,850726000,22850,22850,22850,22850,0
20230609,174500,850726000,22850,22850,22850,22850,0
20230609,174400,850726000,22850,22850,22850,22850,0
20230609,174300,850726000,22850,22850,22850,22850,0
20230609,174200,850726000,22850,22850,22850,22850,0
20230609,174100,850726000,22850,22850,22850,22850,0
20230609,174000,850726000,22850,22850,22850,22850,0
20230609,173900,850726000,22850,22850,22850,22850,0
20230609,173800,850726000,22850,22850,22850,22850,0
20230609,173700,850726000,22850,22850,22850,22850,0
20230609,173600,850726000,22850,22850,22850,22850,0
20230609,173500,850726000,22850,22850,22850,22850,0
20230609,173400,850726000,22850,22850,22850,22850,0
20230609,173300,850726000,22850,22850,22850,22850,2252
20230609,173200,850726000,22850,22850,22850,22850,0
20230609,173100,850726000,22850,22850,22850,22850,0
20230609,173000,850726000,22850,22850,22850,22850,0
20230609,172900,850726000,22850,22850,22850,22850,0
20230609,172800,850726000,22850,22850,22850,22850,0
20230609,172700,850726000,22850,22850,22850,22850,0
20230609,172600,850726000,22850,22850,22850,22850,0
20230609,172500,850726000,22850,22850,22850,22850,0
20230609,172400,850726000,22850,22850,22850,22850,0
20230609,172300,850726000,22850,22850,22850,22850,0
20230609,172200,850726000,22850,22850,22850,22850,0
20230609,172100,850726000,22850,22850,22850,22850,0
20230609,172000,850726000,22850,22850,22850,22850,0
20230609,171900,850726000,22850,22850,22850,22850,0
20230609,171800,850726000,22850,22850,22850,22850,0
20230609,171700,850726000,22850,22850,22850,22850,0
20230609,171600,850726000,22850,22850,22850,22850,0
20230609,171500,850726000,22850,22850,22850,22850,0
20230609,171400,850726000,22850,22850,22850,22850,0
20230609,171300,850726000,22850,22850,22850,22850,0
20230609,171200,850726000,22850,22850,22850,22850,0
20230609,171100,850726000,22850,22850,22850,22850,0
20230609,171000,850726000,22850,22850,22850,22850,0
20230609,170900,850726000,22850,22850,22850,22850,0
20230609,170800,850726000,22850,22850,22850,22850,0
20230609,170700,850726000,22850,22850,22850,22850,0
20230609,170600,850726000,22850,22850,22850,22850,0
20230609,170500,850726000,22850,22850,22850,22850,0
20230609,170400,850726000,22850,22850,22850,22850,0
20230609,170300,850726000,22850,22850,22850,22850,2252
20230609,170200,850726000,22850,22850,22850,22850,0
20230609,170100,850726000,22850,22850,22850,22850,0
20230609,170000,850726000,22850,22850,22850,22850,0
20230609,165900,850726000,22850,22850,22850,22850,0
20230609,165800,850726000,22850,22850,22850,22850,0
20230609,165700,850726000,22850,22850,22850,22850,0
20230609,165600,850726000,22850,22850,22850,22850,0
20230609,165500,850726000,22850,22850,22850,22850,0
20230609,165400,850726000,22850,22850,22850,22850,0
20230609,165300,850726000,22850,22850,22850,22850,0
20230609,165200,850726000,22850,22850,22850,22850,0
20230609,165100,850726000,22850,22850,22850,22850,0
20230609,165000,850726000,22850,22850,22850,22850,0
20230609,164900,850726000,22850,22850,22850,22850,0
20230609,164800,850726000,22850,22850,22850,22850,0
20230609,164700,850726000,22850,22850,22850,22850,0
20230609,164600,850726000,22850,22850,22850,22850,0
20230609,164500,850726000,22850,22850,22850,22850,0
20230609,164400,850726000,22850,22850,22850,22850,0
20230609,164300,850726000,22850,22850,22850,22850,0
20230609,164200,850726000,22850,22850,22850,22850,0
20230609,164100,850726000,22850,22850,22850,22850,0
20230609,164000,850726000,22850,22850,22850,22850,0
20230609,163900,850726000,22850,22850,22850,22850,0
20230609,163800,850726000,22850,22850,22850,22850,0
20230609,163700,850726000,22850,22850,22850,22850,0
20230609,163600,850726000,22850,22850,22850,22850,0
20230609,163500,850726000,22850,22850,22850,22850,0
20230609,163400,850726000,22850,22850,22850,22850,0
20230609,163300,850726000,22850,22850,22850,22850,2252
20230609,163200,850726000,22850,22850,22850,22850,0
20230609,163100,850726000,22850,22850,22850,22850,0
20230609,163000,850726000,22850,22850,22850,22850,0
20230609,162900,850726000,22850,22850,22850,22850,0
20230609,162800,850726000,22850,22850,22850,22850,0
20230609,162700,850726000,22850,22850,22850,22850,0
20230609,162600,850726000,22850,22850,22850,22850,0
20230609,162500,850726000,22850,22850,22850,22850,0
20230609,162400,850726000,22850,22850,22850,22850,0
20230609,162300,850726000,22850,22850,22850,22850,0
20230609,162200,850726000,22850,22850,22850,22850,0
20230609,162100,850726000,22850,22850,22850,22850,0
20230609,162000,850726000,22850,22850,22850,22850,0
20230609,161900,850726000,22850,22850,22850,22850,0
20230609,161800,850726000,22850,22850,22850,22850,0
20230609,161700,850726000,22850,22850,22850,22850,0
20230609,161600,850726000,22850,22850,22850,22850,0
20230609,161500,850726000,22850,22850,22850,22850,0
20230609,161400,850726000,22850,22850,22850,22850,0
20230609,161300,850726000,22850,22850,22850,22850,0
20230609,161200,850726000,22850,22850,22850,22850,0
20230609,161100,850726000,22850,22850,22850,22850,0
20230609,161000,850726000,22850,22850,22850,22850,0
20230609,160900,850726000,22850,22850,22850,22850,0
20230609,160800,850726000,22850,22850,22850,22850,0
20230609,160700,850726000,22850,22850,22850,22850,0
20230609,160600,850726000,22850,22850,22850,22850,0
20230609,160500,850726000,22850,22850,22850,22850,0
20230609,160400,850726000,22850,22850,22850,22850,0
20230609,160300,850726000,22850,22850,22850,22850,2252
20230609,160200,850726000,22850,22850,22850,22850,0
20230609,160100,850726000,22850,22850,22850,22850,0
20230609,160000,850726000,22850,22850,22850,22850,0
20230609,155900,850726000,22850,22850,22850,22850,0
20230609,155800,850726000,22850,22850,22850,22850,0
20230609,155700,850726000,22850,22850,22850,22850,0
20230609,155600,850726000,22850,22850,22850,22850,0
20230609,155500,850726000,22850,22850,22850,22850,0
20230609,155400,850726000,22850,22850,22850,22850,0
20230609,155300,850726000,22850,22850,22850,22850,0
20230609,155200,850726000,22850,22850,22850,22850,0
20230609,155100,850726000,22850,22850,22850,22850,0
20230609,155000,850726000,22850,22850,22850,22850,0
20230609,154900,850726000,22850,22850,22850,22850,0
20230609,154800,850726000,22850,22850,22850,22850,0
20230609,154700,850726000,22850,22850,22850,22850,0
20230609,154600,850726000,22850,22850,22850,22850,0
20230609,154500,850726000,22850,22850,22850,22850,0
20230609,154400,850726000,22850,22850,22850,22850,0
20230609,154300,850726000,22850,22850,22850,22850,0
20230609,154200,850726000,22850,22850,22850,22850,0
20230609,154100,850726000,22850,22850,22850,22850,0
20230609,154000,850726000,22850,22850,22850,22850,0
20230609,153900,850726000,22850,22850,22850,22850,0
20230609,153800,850726000,22850,22850,22850,22850,0
20230609,153700,850726000,22850,22850,22850,22850,0
20230609,153600,850726000,22850,22850,22850,22850,0
20230609,153500,850726000,22850,22850,22850,22850,0
20230609,153400,850726000,22850,22850,22850,22850,0
20230609,153300,850726000,22850,22850,22850,22850,2252
20230609,153200,850726000,22850,22850,22850,22850,0
20230609,153100,850726000,22850,22850,22850,22850,0
20230609,153000,850726000,22850,22850,22850,22850,2252
20230609,152900,799267800,22850,22850,22850,22850,0
20230609,152800,799267800,22850,22850,22850,22850,0
20230609,152700,799267800,22850,22850,22850,22850,0
20230609,152600,799267800,22850,22850,22850,22850,0
20230609,152500,799267800,22850,22850,22850,22850,0
20230609,152400,799267800,22850,22850,22850,22850,0
20230609,152300,799267800,22850,22850,22850,22850,0
20230609,152200,799267800,22850,22850,22850,22850,0
20230609,152100,799267800,22850,22850,22850,22850,0
20230609,152000,799267800,22850,22850,22850,22850,0
20230609,151900,799267800,22850,22800,22850,22800,56
20230609,151800,797989150,22800,22950,22950,22800,565
20230609,151700,785081450,22850,22950,22950,22850,51
20230609,151600,783911400,22950,22900,22950,22900,102
20230609,151500,781574100,22900,22850,22900,22850,63
20230609,151400,780131600,22900,22900,22900,22900,56
20230609,151300,778849200,22900,22900,22900,22900,49
20230609,151200,777727100,22900,22900,22900,22900,47
20230609,151100,776650800,22900,22900,22900,22900,50
20230609,151000,775505800,22950,22950,22950,22950,46
20230609,150900,774450100,22950,22950,22950,22850,53
20230609,150800,773234150,22950,22950,22950,22850,79
20230609,150700,771424200,22950,22950,22950,22850,237
20230609,150600,765993350,22950,22950,22950,22900,54
20230609,150500,764754350,22850,22900,22950,22850,53
20230609,150400,763538550,22950,22900,22950,22900,50
20230609,150300,762391100,22950,22950,22950,22950,50
20230609,150200,761243600,22950,22950,22950,22850,51
20230609,150100,760073550,22850,22950,22950,22850,112
20230609,150000,757509550,22950,22900,22950,22900,53
20230609,145900,756293950,22900,22900,22900,22850,68
20230609,145800,754737100,22900,22900,22900,22850,84
20230609,145700,752814150,22950,22900,22950,22850,145
20230609,145600,749496750,22900,22900,22950,22900,54
20230609,145500,748259700,22900,22950,22950,22900,111
20230609,145400,745715450,22900,22900,22950,22900,92
20230609,145300,743606300,22900,22900,22950,22850,63
20230609,145200,742162350,22950,22850,22950,22850,54
20230609,145100,740923750,22900,22950,22950,22900,55
20230609,145000,739662950,22950,22900,22950,22900,62
20230609,144900,738240800,22950,22900,22950,22900,51
20230609,144800,737071200,22950,22950,22950,22900,61
20230609,144700,735672350,22850,22900,22950,22850,3047
20230609,144600,666046700,22900,22950,22950,22900,151
20230609,144500,662586050,22950,22950,22950,22900,58
20230609,144400,661255500,22900,22950,22950,22900,57
20230609,144300,659947700,22900,22900,22950,22900,63
20230609,144200,658502600,22950,22950,22950,22900,108
20230609,144100,656024350,22950,22950,22950,22900,38
20230609,144000,655152550,22950,22900,22950,22900,87
20230609,143900,653159050,22900,22950,22950,22850,202
20230609,143800,648537900,22900,22950,22950,22900,55
20230609,143700,647276450,22950,22950,22950,22900,41
20230609,143600,646335950,22950,22900,22950,22900,48
20230609,143500,645235100,22850,22900,22900,22850,58
20230609,143400,643907300,22850,22900,22950,22850,52
20230609,143300,642715500,22950,22900,22950,22900,58
20230609,143200,641385100,22950,22900,22950,22900,42
20230609,143100,640422800,22900,22900,22950,22850,1610
20230609,143000,603631100,22950,22900,22950,22850,73
20230609,142900,601959500,22850,22850,22900,22850,14
20230609,142800,601639550,22900,22850,22900,22850,8
20230609,142700,601456650,22850,22900,22900,22850,106
20230609,142600,599034450,22850,22900,22900,22850,6
20230609,142500,598897300,22850,22900,22900,22850,11
20230609,142400,598645750,22850,22900,22900,22850,318
20230609,142300,591363850,22950,22900,22950,22900,6
20230609,142200,591226400,22900,22950,22950,22900,9
20230609,142100,591020250,22900,22950,22950,22900,6
20230609,142000,590882800,22950,22900,22950,22900,15
20230609,141900,590539200,22950,22900,22950,22900,7
20230609,141800,590378850,22950,22950,22950,22950,24
20230609,141700,589828050,22900,22950,22950,22900,7
20230609,141600,589667600,22950,23000,23000,22950,3
20230609,141500,589598700,23000,23000,23000,23000,1
20230609,141400,589575700,23000,23000,23000,23000,0
20230609,141300,589575700,23000,23000,23000,23000,2
20230609,141200,589529700,23000,23000,23000,23000,1
20230609,141100,589506700,23000,23000,23000,22900,8
20230609,141000,589323100,23000,23000,23000,23000,1
20230609,140900,589300100,22900,22900,22900,22900,197
20230609,140800,584788800,23000,22900,23000,22900,53
20230609,140700,583574900,22900,22900,22900,22900,1
20230609,140600,583552000,23000,23000,23000,23000,2
20230609,140500,583506000,22900,22900,22900,22900,22
20230609,140400,583002200,23000,23000,23000,22900,352
20230609,140300,574941200,23000,22950,23000,22900,2252
20230609,140200,523285950,22950,22950,22950,22950,0
20230609,140100,523285950,22950,22950,22950,22950,2
20230609,140000,523240050,22900,22900,22900,22900,10
20230609,135900,523011050,22950,22950,22950,22950,3
20230609,135800,522942200,22950,22950,22950,22950,2
20230609,135700,522896300,22950,22950,22950,22950,2
20230609,135600,522850400,22950,22950,22950,22950,7
20230609,135500,522689750,22950,22950,22950,22950,2
20230609,135400,522643850,22950,22950,22950,22950,1
20230609,135300,522620900,22950,22950,22950,22950,2
20230609,135200,522575000,22950,22950,22950,22950,2
20230609,135100,522529100,22950,22950,22950,22950,5
20230609,135000,522414350,23000,23000,23000,23000,1
20230609,134900,522391350,23000,23000,23000,22950,165
20230609,134800,518597900,22950,22950,22950,22950,0
20230609,134700,518597900,22950,23000,23000,22950,25
20230609,134600,518023950,23000,23000,23000,22900,36
20230609,134500,517199050,23000,23000,23000,23000,0
20230609,134400,517199050,23000,22950,23000,22950,20
20230609,134300,516739950,22950,22950,22950,22950,206
20230609,134200,512012250,22950,22950,22950,22950,3
20230609,134100,511943400,22950,22950,22950,22950,21
20230609,134000,511461450,22950,22950,22950,22950,0
20230609,133900,511461450,22950,22950,22950,22950,2
20230609,133800,511415550,22950,22950,22950,22950,2
20230609,133700,511369650,22950,22950,22950,22950,1
20230609,133600,511346700,22950,22950,22950,22950,22
20230609,133500,510841800,22950,22950,22950,22950,2
20230609,133400,510795900,22950,22950,22950,22950,12
20230609,133300,510520500,22950,23000,23050,22950,1758
20230609,133200,470091600,23000,23000,23000,23000,1
20230609,133100,470068600,23000,23000,23000,23000,1
20230609,133000,470045600,23000,22950,23000,22950,563
20230609,132900,457124700,22950,22950,22950,22950,2
20230609,132800,457078800,22950,22950,22950,22950,42
20230609,132700,456114900,22950,22950,22950,22950,3
20230609,132600,456046050,22950,22950,22950,22950,1
20230609,132500,456023100,22950,22950,22950,22950,1
20230609,132400,456000150,22950,22950,22950,22950,0
20230609,132300,456000150,22950,22900,22950,22900,7
20230609,132200,455839700,22950,22950,22950,22950,6
20230609,132100,455702000,22950,22950,22950,22950,2
20230609,132000,455656100,22950,22950,22950,22950,3
20230609,131900,455587250,22950,22950,22950,22950,1
20230609,131800,455564300,22950,22950,22950,22950,81
20230609,131700,453705350,22950,22950,22950,22950,2
20230609,131600,453659450,22900,22900,22900,22900,0
20230609,131500,453659450,22900,22900,22900,22900,273
20230609,131400,447407750,22900,22950,22950,22900,42
20230609,131300,446445850,22950,22950,22950,22950,2
20230609,131200,446399950,22950,22950,22950,22950,0
20230609,131100,446399950,22950,22900,22950,22900,5
20230609,131000,446285400,22950,22950,22950,22950,1
20230609,130900,446262450,22950,22950,22950,22950,2
20230609,130800,446216550,22950,22950,22950,22950,1
20230609,130700,446193600,22950,22950,22950,22950,2
20230609,130600,446147700,22950,22900,22950,22900,62
20230609,130500,444727800,22900,22950,22950,22900,57
20230609,130400,443422450,22950,22900,22950,22850,39
20230609,130300,442529450,22950,22950,22950,22950,1
20230609,130200,442506500,22950,22950,22950,22950,0
20230609,130100,442506500,22950,22950,22950,22950,1
20230609,130000,442483550,22950,22950,22950,22950,7
20230609,125900,442322900,22950,22900,22950,22900,21
20230609,125800,441841950,22950,22850,22950,22850,229
20230609,125700,436586500,22850,22900,22900,22850,104
20230609,125600,434209250,22950,22950,22950,22950,1
20230609,125500,434186300,22900,22900,22900,22900,0
20230609,125400,434186300,22900,22900,22900,22900,86
20230609,125300,432216900,22900,22900,22900,22900,0
20230609,125200,432216900,22900,22900,22900,22900,54
20230609,125100,430980300,22850,22850,22850,22850,4
20230609,125000,430888900,22850,22900,22900,22850,983
20230609,124900,408427300,22900,22900,22900,22900,75
20230609,124800,406709800,22900,22950,22950,22900,180
20230609,124700,402587750,22950,22950,22950,22950,0
20230609,124600,402587750,22950,22950,22950,22950,1
20230609,124500,402564800,22950,22950,22950,22950,0
20230609,124400,402564800,22950,22950,22950,22950,0
20230609,124300,402564800,22950,22950,22950,22950,1
20230609,124200,402541850,22950,22950,22950,22950,0
20230609,124100,402541850,22950,22950,22950,22950,22
20230609,124000,402036950,23000,23000,23000,23000,0
20230609,123900,402036950,23000,22950,23000,22950,4
20230609,123800,401945000,22950,22950,22950,22950,4
20230609,123700,401853200,22950,22950,22950,22950,0
20230609,123600,401853200,22950,22950,22950,22950,0
20230609,123500,401853200,22950,23000,23000,22950,8
20230609,123400,401669550,22950,22950,22950,22950,0
20230609,123300,401669550,22950,22950,22950,22950,71
20230609,123200,400040100,22950,22950,22950,22950,0
20230609,123100,400040100,22950,22950,22950,22950,1
20230609,123000,400017150,22950,22950,22950,22950,0
20230609,122900,400017150,22950,22950,22950,22950,1
20230609,122800,399994200,22850,22850,22850,22850,56
20230609,122700,398714600,22900,22900,22900,22850,52
20230609,122600,397523900,22850,22950,22950,22850,497
20230609,122500,386149650,23000,23000,23000,23000,0
20230609,122400,386149650,23000,23000,23000,23000,100
20230609,122300,383849650,23000,23000,23000,23000,5
20230609,122200,383734650,23000,22900,23000,22900,5
20230609,122100,383620050,22900,22900,22900,22900,120
20230609,122000,380872050,22900,22900,22900,22900,100
20230609,121900,378582050,22900,22900,22900,22900,125
20230609,121800,375719550,22900,22950,23000,22900,468
20230609,121700,365001950,22950,22950,22950,22950,0
20230609,121600,365001950,22950,22950,22950,22950,10
20230609,121500,364772450,22950,22950,22950,22950,157
20230609,121400,361169300,22950,23000,23000,22950,170
20230609,121300,357267750,22950,22950,22950,22950,0
20230609,121200,357267750,22950,22950,22950,22950,50
20230609,121100,356120250,22950,23000,23000,22950,3
20230609,121000,356051300,23000,23000,23000,23000,1
20230609,120900,356028300,23000,23000,23000,23000,1
20230609,120800,356005300,23000,23000,23000,23000,0
20230609,120700,356005300,23000,23000,23000,23000,73
20230609,120600,354326300,23050,23050,23050,23050,0
20230609,120500,354326300,23050,23050,23050,23050,1
20230609,120400,354303250,23000,23000,23000,23000,0
20230609,120300,354303250,23000,23000,23000,23000,4
20230609,120200,354211250,23000,23050,23050,23000,70
20230609,120100,352598000,23050,23050,23050,23050,1
20230609,120000,352574950,23000,23000,23000,23000,0
20230609,115900,352574950,23000,23000,23000,23000,65
20230609,115800,351079950,23000,23000,23000,23000,4
20230609,115700,350987950,23000,23000,23000,23000,1
20230609,115600,350964950,22950,22950,22950,22950,1
20230609,115500,350942000,22950,22950,22950,22950,1
20230609,115400,350919050,23000,23000,23000,23000,0
20230609,115300,350919050,23000,23000,23000,23000,1
20230609,115200,350896050,23000,23000,23000,23000,0
20230609,115100,350896050,23000,23000,23000,23000,30
20230609,115000,350206050,23000,23000,23000,23000,0
20230609,114900,350206050,23000,23000,23000,23000,0
20230609,114800,350206050,23000,23000,23000,23000,1
20230609,114700,350183050,22950,22950,22950,22950,0
20230609,114600,350183050,22950,22950,22950,22950,5
20230609,114500,350068300,22950,22950,22950,22950,1
20230609,114400,350045350,23000,22950,23000,22950,13
20230609,114300,349746950,22950,22950,22950,22950,0
20230609,114200,349746950,22950,22950,22950,22950,1
20230609,114100,349724000,23050,23050,23050,23050,1
20230609,114000,349700950,23050,22950,23050,22950,13
20230609,113900,349402500,22950,22950,22950,22950,45
20230609,113800,348369750,23050,23000,23050,22950,387
20230609,113700,339483700,22950,22950,22950,22950,0
20230609,113600,339483700,22950,23000,23000,22950,5
20230609,113500,339368900,22950,22950,22950,22950,195
20230609,113400,334893650,23000,23000,23000,23000,0
20230609,113300,334893650,23000,23000,23000,23000,0
20230609,113200,334893650,23000,23000,23000,23000,0
20230609,113100,334893650,23000,23000,23000,23000,1
20230609,113000,334870650,23000,23000,23000,23000,0
20230609,112900,334870650,23000,23000,23000,23000,0
20230609,112800,334870650,23000,23000,23000,23000,0
20230609,112700,334870650,23000,23000,23000,23000,1
20230609,112600,334847650,23000,23000,23000,23000,0
20230609,112500,334847650,23000,23000,23000,23000,0
20230609,112400,334847650,23000,23000,23000,23000,2
20230609,112300,334801650,23050,23050,23050,23050,1
20230609,112200,334778600,23000,23000,23000,23000,0
20230609,112100,334778600,23000,23050,23050,23000,280
20230609,112000,328325250,23100,23100,23100,23100,0
20230609,111900,328325250,23100,23100,23100,23100,1
20230609,111800,328302150,23050,23050,23050,23050,0
20230609,111700,328302150,23050,23050,23050,23050,0
20230609,111600,328302150,23050,23050,23050,23050,149
20230609,111500,324867700,23000,23000,23000,23000,90
20230609,111400,322797700,23000,22950,23000,22950,7
20230609,111300,322636900,23000,23000,23000,23000,54
20230609,111200,321394900,22950,22950,22950,22950,0
20230609,111100,321394900,22950,22950,22950,22950,0
20230609,111000,321394900,22950,23000,23000,22950,51
20230609,110900,320224400,22950,22950,22950,22950,0
20230609,110800,320224400,22950,22950,22950,22950,0
20230609,110700,320224400,22950,23000,23000,22950,10
20230609,110600,319994850,22950,22950,22950,22950,0
20230609,110500,319994850,22950,22950,22950,22950,8
20230609,110400,319811250,22950,22950,22950,22950,4
20230609,110300,319719450,23000,23000,23000,23000,16
20230609,110200,319351450,23000,23000,23000,23000,3
20230609,110100,319282450,23000,23050,23050,23000,542
20230609,110000,306814250,23000,23000,23000,23000,0
20230609,105900,306814250,23000,23000,23000,23000,4
20230609,105800,306722250,23050,23050,23050,23050,0
20230609,105700,306722250,23050,23050,23050,23050,0
20230609,105600,306722250,23050,23050,23050,23050,50
20230609,105500,305569750,23050,23050,23050,23000,10
20230609,105400,305339650,23000,23000,23000,23000,0
20230609,105300,305339650,23000,23000,23000,23000,0
20230609,105200,305339650,23000,23000,23000,23000,0
20230609,105100,305339650,23000,23000,23000,23000,0
20230609,105000,305339650,23000,23000,23000,23000,2
20230609,104900,305293650,23050,23000,23050,23000,65
20230609,104800,303798100,23000,23000,23000,23000,0
20230609,104700,303798100,23000,23000,23000,23000,0
20230609,104600,303798100,23000,23000,23000,23000,0
20230609,104500,303798100,23000,23000,23000,23000,0
20230609,104400,303798100,23000,23000,23000,23000,0
20230609,104300,303798100,23000,23000,23000,23000,0
20230609,104200,303798100,23000,23000,23000,23000,4
20230609,104100,303706100,23050,23050,23050,23050,1
20230609,104000,303683050,23000,23000,23000,23000,11
20230609,103900,303430050,23000,23000,23000,23000,0
20230609,103800,303430050,23000,23000,23000,23000,0
20230609,103700,303430050,23000,23000,23000,23000,0
20230609,103600,303430050,23000,23000,23000,23000,0
20230609,103500,303430050,23000,23000,23000,23000,4
20230609,103400,303338050,23050,23050,23050,23050,0
20230609,103300,303338050,23050,23050,23050,23050,14
20230609,103200,303015350,23050,23100,23100,23050,51
20230609,103100,301839250,23050,23050,23050,23050,0
20230609,103000,301839250,23050,23000,23050,23000,11
20230609,102900,301585900,23050,23050,23050,23050,5
20230609,102800,301470650,23050,23050,23050,23050,2
20230609,102700,301424550,23050,23050,23050,23050,0
20230609,102600,301424550,23050,23050,23050,23050,35
20230609,102500,300617800,23050,22950,23050,22950,465
20230609,102400,289931050,22950,22950,22950,22950,39
20230609,102300,289036000,22950,22950,22950,22950,0
20230609,102200,289036000,22950,22950,22950,22950,4
20230609,102100,288944200,22950,22950,22950,22950,87
20230609,102000,286947550,22900,23050,23050,22900,39
20230609,101900,286053050,22900,22900,22900,22900,0
20230609,101800,286053050,22900,22900,22900,22900,40
20230609,101700,285137050,22900,22950,22950,22900,204
20230609,101600,280459750,22900,22900,22900,22900,42
20230609,101500,279497950,22950,22950,22950,22950,0
20230609,101400,279497950,22950,23000,23000,22950,10
20230609,101300,279268400,23000,23000,23000,23000,0
20230609,101200,279268400,23000,23000,23000,23000,182
20230609,101100,275082400,23000,23000,23000,23000,4
20230609,101000,274990400,23050,23050,23050,23050,0
20230609,100900,274990400,23050,23050,23050,23050,74
20230609,100800,273284700,23050,23050,23050,23050,0
20230609,100700,273284700,23050,23050,23050,23050,35
20230609,100600,272477950,23050,23050,23050,23050,0
20230609,100500,272477950,23050,23050,23050,23050,232
20230609,100400,267130350,23000,23000,23000,23000,0
20230609,100300,267130350,23000,23050,23050,23000,20
20230609,100200,266670300,22950,23000,23000,22950,876
20230609,100100,246551150,23100,23100,23100,23100,0
20230609,100000,246551150,23100,23100,23100,23100,0
20230609,095900,246551150,23100,23100,23100,23100,0
20230609,095800,246551150,23100,23100,23100,23100,0
20230609,095700,246551150,23100,23100,23100,23100,0
20230609,095600,246551150,23100,23100,23100,23100,1
20230609,095500,246528050,23000,23000,23000,23000,1
20230609,095400,246505050,23100,23100,23100,23100,0
20230609,095300,246505050,23100,23100,23150,23100,80
20230609,095200,244657000,23050,23050,23050,23050,0
20230609,095100,244657000,23050,23050,23050,23050,24
20230609,095000,244103800,23050,23050,23050,23050,0
20230609,094900,244103800,23050,23050,23100,23050,275
20230609,094800,237752700,23050,23050,23050,23050,0
20230609,094700,237752700,23050,23050,23050,23050,23
20230609,094600,237222550,23000,23000,23000,23000,0
20230609,094500,237222550,23000,23000,23050,23000,868
20230609,094400,217221950,23000,23050,23050,23000,122
20230609,094300,214411450,23050,22950,23050,22900,1410
20230609,094200,182078050,22900,22950,22950,22900,133
20230609,094100,179030100,23100,23000,23100,22950,57
20230609,094000,177721700,23000,23000,23000,23000,224
20230609,093900,172569700,23000,23150,23150,23000,1028
20230609,093800,148824850,23150,23150,23150,23150,1
20230609,093700,148801700,23150,23200,23200,23150,2
20230609,093600,148755350,23200,23200,23200,23200,0
20230609,093500,148755350,23200,23200,23200,23200,0
20230609,093400,148755350,23200,23200,23200,23200,230
20230609,093300,143419350,23200,23200,23200,23200,56
20230609,093200,142120150,23200,23200,23200,23200,0
20230609,093100,142120150,23200,23200,23200,23200,2
20230609,093000,142073750,23200,23150,23200,23150,200
20230609,092900,137441500,23100,23100,23100,23100,2
20230609,092800,137395300,23150,23150,23150,23150,73
20230609,092700,135705350,23150,23150,23150,23150,136
20230609,092600,132556950,23200,23200,23200,23150,302
20230609,092500,125551550,23200,23150,23200,23150,467
20230609,092400,114720900,23100,23150,23150,23100,21
20230609,092300,114235750,23150,23150,23150,23150,0
20230609,092200,114235750,23150,23150,23150,23150,11
20230609,092100,113981100,23200,23100,23200,23100,968
20230609,092000,91565500,23100,23100,23100,23100,100
20230609,091900,89255500,23000,23000,23050,23000,160
20230609,091800,85571150,23050,23050,23050,23000,244
20230609,091700,79947850,23050,23100,23100,23050,63
20230609,091600,78492650,23100,23100,23100,23100,69
20230609,091500,76898750,23150,23150,23150,23150,5
20230609,091400,76783000,23100,23050,23100,23050,264
20230609,091300,70685450,23050,23050,23050,23050,0
20230609,091200,70685450,23050,23050,23050,23050,0
20230609,091100,70685450,23050,23050,23050,23050,131
20230609,091000,67665900,23000,23000,23000,23000,328
20230609,090900,60121900,22950,22950,22950,22900,170
20230609,090800,56221150,23000,23000,23000,23000,50
20230609,090700,55071150,23000,23000,23000,23000,1
20230609,090600,55048150,22900,22900,22900,22900,4
20230609,090500,54956550,23000,23000,23000,23000,70
20230609,090400,53346550,23000,23000,23000,23000,0
20230609,090300,53346550,23000,23000,23000,23000,5
20230609,090200,53231550,22950,22950,22950,22950,0
20230609,090100,53231550,22950,22900,23000,22700,2095
20230609,090000,5436350,23000,23100,23100,23000,236