KissMeData/001060/min/candle-20230614.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230614,210500,1629013750,23500,23500,23500,23500,3346
20230614,210400,1629013750,23500,23500,23500,23500,0
20230614,210300,1629013750,23500,23500,23500,23500,0
20230614,210200,1629013750,23500,23500,23500,23500,0
20230614,210100,1629013750,23500,23500,23500,23500,0
20230614,210000,1629013750,23500,23500,23500,23500,0
20230614,205900,1629013750,23500,23500,23500,23500,0
20230614,205800,1629013750,23500,23500,23500,23500,0
20230614,205700,1629013750,23500,23500,23500,23500,0
20230614,205600,1629013750,23500,23500,23500,23500,0
20230614,205500,1629013750,23500,23500,23500,23500,0
20230614,205400,1629013750,23500,23500,23500,23500,0
20230614,205300,1629013750,23500,23500,23500,23500,0
20230614,205200,1629013750,23500,23500,23500,23500,0
20230614,205100,1629013750,23500,23500,23500,23500,0
20230614,205000,1629013750,23500,23500,23500,23500,0
20230614,204900,1629013750,23500,23500,23500,23500,0
20230614,204800,1629013750,23500,23500,23500,23500,0
20230614,204700,1629013750,23500,23500,23500,23500,0
20230614,204600,1629013750,23500,23500,23500,23500,0
20230614,204500,1629013750,23500,23500,23500,23500,0
20230614,204400,1629013750,23500,23500,23500,23500,0
20230614,204300,1629013750,23500,23500,23500,23500,0
20230614,204200,1629013750,23500,23500,23500,23500,0
20230614,204100,1629013750,23500,23500,23500,23500,0
20230614,204000,1629013750,23500,23500,23500,23500,0
20230614,203900,1629013750,23500,23500,23500,23500,0
20230614,203800,1629013750,23500,23500,23500,23500,0
20230614,203700,1629013750,23500,23500,23500,23500,0
20230614,203600,1629013750,23500,23500,23500,23500,0
20230614,203500,1629013750,23500,23500,23500,23500,3346
20230614,203400,1629013750,23500,23500,23500,23500,0
20230614,203300,1629013750,23500,23500,23500,23500,0
20230614,203200,1629013750,23500,23500,23500,23500,0
20230614,203100,1629013750,23500,23500,23500,23500,0
20230614,203000,1629013750,23500,23500,23500,23500,0
20230614,202900,1629013750,23500,23500,23500,23500,0
20230614,202800,1629013750,23500,23500,23500,23500,0
20230614,202700,1629013750,23500,23500,23500,23500,0
20230614,202600,1629013750,23500,23500,23500,23500,0
20230614,202500,1629013750,23500,23500,23500,23500,0
20230614,202400,1629013750,23500,23500,23500,23500,0
20230614,202300,1629013750,23500,23500,23500,23500,0
20230614,202200,1629013750,23500,23500,23500,23500,0
20230614,202100,1629013750,23500,23500,23500,23500,0
20230614,202000,1629013750,23500,23500,23500,23500,0
20230614,201900,1629013750,23500,23500,23500,23500,0
20230614,201800,1629013750,23500,23500,23500,23500,0
20230614,201700,1629013750,23500,23500,23500,23500,0
20230614,201600,1629013750,23500,23500,23500,23500,0
20230614,201500,1629013750,23500,23500,23500,23500,0
20230614,201400,1629013750,23500,23500,23500,23500,0
20230614,201300,1629013750,23500,23500,23500,23500,0
20230614,201200,1629013750,23500,23500,23500,23500,0
20230614,201100,1629013750,23500,23500,23500,23500,0
20230614,201000,1629013750,23500,23500,23500,23500,0
20230614,200900,1629013750,23500,23500,23500,23500,0
20230614,200800,1629013750,23500,23500,23500,23500,0
20230614,200700,1629013750,23500,23500,23500,23500,0
20230614,200600,1629013750,23500,23500,23500,23500,0
20230614,200500,1629013750,23500,23500,23500,23500,3346
20230614,200400,1629013750,23500,23500,23500,23500,0
20230614,200300,1629013750,23500,23500,23500,23500,0
20230614,200200,1629013750,23500,23500,23500,23500,0
20230614,200100,1629013750,23500,23500,23500,23500,0
20230614,200000,1629013750,23500,23500,23500,23500,0
20230614,195900,1629013750,23500,23500,23500,23500,0
20230614,195800,1629013750,23500,23500,23500,23500,0
20230614,195700,1629013750,23500,23500,23500,23500,0
20230614,195600,1629013750,23500,23500,23500,23500,0
20230614,195500,1629013750,23500,23500,23500,23500,0
20230614,195400,1629013750,23500,23500,23500,23500,0
20230614,195300,1629013750,23500,23500,23500,23500,0
20230614,195200,1629013750,23500,23500,23500,23500,0
20230614,195100,1629013750,23500,23500,23500,23500,0
20230614,195000,1629013750,23500,23500,23500,23500,0
20230614,194900,1629013750,23500,23500,23500,23500,0
20230614,194800,1629013750,23500,23500,23500,23500,0
20230614,194700,1629013750,23500,23500,23500,23500,0
20230614,194600,1629013750,23500,23500,23500,23500,0
20230614,194500,1629013750,23500,23500,23500,23500,0
20230614,194400,1629013750,23500,23500,23500,23500,0
20230614,194300,1629013750,23500,23500,23500,23500,0
20230614,194200,1629013750,23500,23500,23500,23500,0
20230614,194100,1629013750,23500,23500,23500,23500,0
20230614,194000,1629013750,23500,23500,23500,23500,0
20230614,193900,1629013750,23500,23500,23500,23500,0
20230614,193800,1629013750,23500,23500,23500,23500,0
20230614,193700,1629013750,23500,23500,23500,23500,0
20230614,193600,1629013750,23500,23500,23500,23500,0
20230614,193500,1629013750,23500,23500,23500,23500,3346
20230614,193400,1629013750,23500,23500,23500,23500,0
20230614,193300,1629013750,23500,23500,23500,23500,0
20230614,193200,1629013750,23500,23500,23500,23500,0
20230614,193100,1629013750,23500,23500,23500,23500,0
20230614,193000,1629013750,23500,23500,23500,23500,0
20230614,192900,1629013750,23500,23500,23500,23500,0
20230614,192800,1629013750,23500,23500,23500,23500,0
20230614,192700,1629013750,23500,23500,23500,23500,0
20230614,192600,1629013750,23500,23500,23500,23500,0
20230614,192500,1629013750,23500,23500,23500,23500,0
20230614,192400,1629013750,23500,23500,23500,23500,0
20230614,192300,1629013750,23500,23500,23500,23500,0
20230614,192200,1629013750,23500,23500,23500,23500,0
20230614,192100,1629013750,23500,23500,23500,23500,0
20230614,192000,1629013750,23500,23500,23500,23500,0
20230614,191900,1629013750,23500,23500,23500,23500,0
20230614,191800,1629013750,23500,23500,23500,23500,0
20230614,191700,1629013750,23500,23500,23500,23500,0
20230614,191600,1629013750,23500,23500,23500,23500,0
20230614,191500,1629013750,23500,23500,23500,23500,0
20230614,191400,1629013750,23500,23500,23500,23500,0
20230614,191300,1629013750,23500,23500,23500,23500,0
20230614,191200,1629013750,23500,23500,23500,23500,0
20230614,191100,1629013750,23500,23500,23500,23500,0
20230614,191000,1629013750,23500,23500,23500,23500,0
20230614,190900,1629013750,23500,23500,23500,23500,0
20230614,190800,1629013750,23500,23500,23500,23500,0
20230614,190700,1629013750,23500,23500,23500,23500,0
20230614,190600,1629013750,23500,23500,23500,23500,0
20230614,190500,1629013750,23500,23500,23500,23500,3346
20230614,190400,1629013750,23500,23500,23500,23500,0
20230614,190300,1629013750,23500,23500,23500,23500,0
20230614,190200,1629013750,23500,23500,23500,23500,0
20230614,190100,1629013750,23500,23500,23500,23500,0
20230614,190000,1629013750,23500,23500,23500,23500,0
20230614,185900,1629013750,23500,23500,23500,23500,0
20230614,185800,1629013750,23500,23500,23500,23500,0
20230614,185700,1629013750,23500,23500,23500,23500,0
20230614,185600,1629013750,23500,23500,23500,23500,0
20230614,185500,1629013750,23500,23500,23500,23500,0
20230614,185400,1629013750,23500,23500,23500,23500,0
20230614,185300,1629013750,23500,23500,23500,23500,0
20230614,185200,1629013750,23500,23500,23500,23500,0
20230614,185100,1629013750,23500,23500,23500,23500,0
20230614,185000,1629013750,23500,23500,23500,23500,0
20230614,184900,1629013750,23500,23500,23500,23500,0
20230614,184800,1629013750,23500,23500,23500,23500,0
20230614,184700,1629013750,23500,23500,23500,23500,0
20230614,184600,1629013750,23500,23500,23500,23500,0
20230614,184500,1629013750,23500,23500,23500,23500,0
20230614,184400,1629013750,23500,23500,23500,23500,0
20230614,184300,1629013750,23500,23500,23500,23500,0
20230614,184200,1629013750,23500,23500,23500,23500,0
20230614,184100,1629013750,23500,23500,23500,23500,0
20230614,184000,1629013750,23500,23500,23500,23500,0
20230614,183900,1629013750,23500,23500,23500,23500,0
20230614,183800,1629013750,23500,23500,23500,23500,0
20230614,183700,1629013750,23500,23500,23500,23500,0
20230614,183600,1629013750,23500,23500,23500,23500,0
20230614,183500,1629013750,23500,23500,23500,23500,3346
20230614,183400,1629013750,23500,23500,23500,23500,0
20230614,183300,1629013750,23500,23500,23500,23500,0
20230614,183200,1629013750,23500,23500,23500,23500,0
20230614,183100,1629013750,23500,23500,23500,23500,0
20230614,183000,1629013750,23500,23500,23500,23500,0
20230614,182900,1629013750,23500,23500,23500,23500,0
20230614,182800,1629013750,23500,23500,23500,23500,0
20230614,182700,1629013750,23500,23500,23500,23500,0
20230614,182600,1629013750,23500,23500,23500,23500,0
20230614,182500,1629013750,23500,23500,23500,23500,0
20230614,182400,1629013750,23500,23500,23500,23500,0
20230614,182300,1629013750,23500,23500,23500,23500,0
20230614,182200,1629013750,23500,23500,23500,23500,0
20230614,182100,1629013750,23500,23500,23500,23500,0
20230614,182000,1629013750,23500,23500,23500,23500,0
20230614,181900,1629013750,23500,23500,23500,23500,0
20230614,181800,1629013750,23500,23500,23500,23500,0
20230614,181700,1629013750,23500,23500,23500,23500,0
20230614,181600,1629013750,23500,23500,23500,23500,0
20230614,181500,1629013750,23500,23500,23500,23500,0
20230614,181400,1629013750,23500,23500,23500,23500,0
20230614,181300,1629013750,23500,23500,23500,23500,0
20230614,181200,1629013750,23500,23500,23500,23500,0
20230614,181100,1629013750,23500,23500,23500,23500,0
20230614,181000,1629013750,23500,23500,23500,23500,0
20230614,180900,1629013750,23500,23500,23500,23500,0
20230614,180800,1629013750,23500,23500,23500,23500,0
20230614,180700,1629013750,23500,23500,23500,23500,0
20230614,180600,1629013750,23500,23500,23500,23500,0
20230614,180500,1629013750,23500,23500,23500,23500,3346
20230614,180400,1629013750,23500,23500,23500,23500,0
20230614,180300,1629013750,23500,23500,23500,23500,0
20230614,180200,1629013750,23500,23500,23500,23500,0
20230614,180100,1629013750,23500,23500,23500,23500,0
20230614,180000,1629013750,23500,23500,23500,23500,0
20230614,175900,1629013750,23500,23500,23500,23500,0
20230614,175800,1629013750,23500,23500,23500,23500,0
20230614,175700,1629013750,23500,23500,23500,23500,0
20230614,175600,1629013750,23500,23500,23500,23500,0
20230614,175500,1629013750,23500,23500,23500,23500,0
20230614,175400,1629013750,23500,23500,23500,23500,0
20230614,175300,1629013750,23500,23500,23500,23500,0
20230614,175200,1629013750,23500,23500,23500,23500,0
20230614,175100,1629013750,23500,23500,23500,23500,0
20230614,175000,1629013750,23500,23500,23500,23500,0
20230614,174900,1629013750,23500,23500,23500,23500,0
20230614,174800,1629013750,23500,23500,23500,23500,0
20230614,174700,1629013750,23500,23500,23500,23500,0
20230614,174600,1629013750,23500,23500,23500,23500,0
20230614,174500,1629013750,23500,23500,23500,23500,0
20230614,174400,1629013750,23500,23500,23500,23500,0
20230614,174300,1629013750,23500,23500,23500,23500,0
20230614,174200,1629013750,23500,23500,23500,23500,0
20230614,174100,1629013750,23500,23500,23500,23500,0
20230614,174000,1629013750,23500,23500,23500,23500,0
20230614,173900,1629013750,23500,23500,23500,23500,0
20230614,173800,1629013750,23500,23500,23500,23500,0
20230614,173700,1629013750,23500,23500,23500,23500,0
20230614,173600,1629013750,23500,23500,23500,23500,0
20230614,173500,1629013750,23500,23500,23500,23500,3346
20230614,173400,1629013750,23500,23500,23500,23500,0
20230614,173300,1629013750,23500,23500,23500,23500,0
20230614,173200,1629013750,23500,23500,23500,23500,0
20230614,173100,1629013750,23500,23500,23500,23500,0
20230614,173000,1629013750,23500,23500,23500,23500,0
20230614,172900,1629013750,23500,23500,23500,23500,0
20230614,172800,1629013750,23500,23500,23500,23500,0
20230614,172700,1629013750,23500,23500,23500,23500,0
20230614,172600,1629013750,23500,23500,23500,23500,0
20230614,172500,1629013750,23500,23500,23500,23500,0
20230614,172400,1629013750,23500,23500,23500,23500,0
20230614,172300,1629013750,23500,23500,23500,23500,0
20230614,172200,1629013750,23500,23500,23500,23500,0
20230614,172100,1629013750,23500,23500,23500,23500,0
20230614,172000,1629013750,23500,23500,23500,23500,0
20230614,171900,1629013750,23500,23500,23500,23500,0
20230614,171800,1629013750,23500,23500,23500,23500,0
20230614,171700,1629013750,23500,23500,23500,23500,0
20230614,171600,1629013750,23500,23500,23500,23500,0
20230614,171500,1629013750,23500,23500,23500,23500,0
20230614,171400,1629013750,23500,23500,23500,23500,0
20230614,171300,1629013750,23500,23500,23500,23500,0
20230614,171200,1629013750,23500,23500,23500,23500,0
20230614,171100,1629013750,23500,23500,23500,23500,0
20230614,171000,1629013750,23500,23500,23500,23500,0
20230614,170900,1629013750,23500,23500,23500,23500,0
20230614,170800,1629013750,23500,23500,23500,23500,0
20230614,170700,1629013750,23500,23500,23500,23500,0
20230614,170600,1629013750,23500,23500,23500,23500,0
20230614,170500,1629013750,23500,23500,23500,23500,3346
20230614,170400,1629013750,23500,23500,23500,23500,0
20230614,170300,1629013750,23500,23500,23500,23500,0
20230614,170200,1629013750,23500,23500,23500,23500,0
20230614,170100,1629013750,23500,23500,23500,23500,0
20230614,170000,1629013750,23500,23500,23500,23500,0
20230614,165900,1629013750,23500,23500,23500,23500,0
20230614,165800,1629013750,23500,23500,23500,23500,0
20230614,165700,1629013750,23500,23500,23500,23500,0
20230614,165600,1629013750,23500,23500,23500,23500,0
20230614,165500,1629013750,23500,23500,23500,23500,0
20230614,165400,1629013750,23500,23500,23500,23500,0
20230614,165300,1629013750,23500,23500,23500,23500,0
20230614,165200,1629013750,23500,23500,23500,23500,0
20230614,165100,1629013750,23500,23500,23500,23500,0
20230614,165000,1629013750,23500,23500,23500,23500,0
20230614,164900,1629013750,23500,23500,23500,23500,0
20230614,164800,1629013750,23500,23500,23500,23500,0
20230614,164700,1629013750,23500,23500,23500,23500,0
20230614,164600,1629013750,23500,23500,23500,23500,0
20230614,164500,1629013750,23500,23500,23500,23500,0
20230614,164400,1629013750,23500,23500,23500,23500,0
20230614,164300,1629013750,23500,23500,23500,23500,0
20230614,164200,1629013750,23500,23500,23500,23500,0
20230614,164100,1629013750,23500,23500,23500,23500,0
20230614,164000,1629013750,23500,23500,23500,23500,0
20230614,163900,1629013750,23500,23500,23500,23500,0
20230614,163800,1629013750,23500,23500,23500,23500,0
20230614,163700,1629013750,23500,23500,23500,23500,0
20230614,163600,1629013750,23500,23500,23500,23500,0
20230614,163500,1629013750,23500,23500,23500,23500,3346
20230614,163400,1629013750,23500,23500,23500,23500,0
20230614,163300,1629013750,23500,23500,23500,23500,0
20230614,163200,1629013750,23500,23500,23500,23500,0
20230614,163100,1629013750,23500,23500,23500,23500,0
20230614,163000,1629013750,23500,23500,23500,23500,0
20230614,162900,1629013750,23500,23500,23500,23500,0
20230614,162800,1629013750,23500,23500,23500,23500,0
20230614,162700,1629013750,23500,23500,23500,23500,0
20230614,162600,1629013750,23500,23500,23500,23500,0
20230614,162500,1629013750,23500,23500,23500,23500,0
20230614,162400,1629013750,23500,23500,23500,23500,0
20230614,162300,1629013750,23500,23500,23500,23500,0
20230614,162200,1629013750,23500,23500,23500,23500,0
20230614,162100,1629013750,23500,23500,23500,23500,0
20230614,162000,1629013750,23500,23500,23500,23500,0
20230614,161900,1629013750,23500,23500,23500,23500,0
20230614,161800,1629013750,23500,23500,23500,23500,0
20230614,161700,1629013750,23500,23500,23500,23500,0
20230614,161600,1629013750,23500,23500,23500,23500,0
20230614,161500,1629013750,23500,23500,23500,23500,0
20230614,161400,1629013750,23500,23500,23500,23500,0
20230614,161300,1629013750,23500,23500,23500,23500,0
20230614,161200,1629013750,23500,23500,23500,23500,0
20230614,161100,1629013750,23500,23500,23500,23500,0
20230614,161000,1629013750,23500,23500,23500,23500,0
20230614,160900,1629013750,23500,23500,23500,23500,0
20230614,160800,1629013750,23500,23500,23500,23500,0
20230614,160700,1629013750,23500,23500,23500,23500,0
20230614,160600,1629013750,23500,23500,23500,23500,0
20230614,160500,1629013750,23500,23500,23500,23500,3346
20230614,160400,1629013750,23500,23500,23500,23500,0
20230614,160300,1629013750,23500,23500,23500,23500,0
20230614,160200,1629013750,23500,23500,23500,23500,0
20230614,160100,1629013750,23500,23500,23500,23500,0
20230614,160000,1629013750,23500,23500,23500,23500,0
20230614,155900,1629013750,23500,23500,23500,23500,0
20230614,155800,1629013750,23500,23500,23500,23500,0
20230614,155700,1629013750,23500,23500,23500,23500,0
20230614,155600,1629013750,23500,23500,23500,23500,0
20230614,155500,1629013750,23500,23500,23500,23500,0
20230614,155400,1629013750,23500,23500,23500,23500,0
20230614,155300,1629013750,23500,23500,23500,23500,0
20230614,155200,1629013750,23500,23500,23500,23500,0
20230614,155100,1629013750,23500,23500,23500,23500,0
20230614,155000,1629013750,23500,23500,23500,23500,0
20230614,154900,1629013750,23500,23500,23500,23500,0
20230614,154800,1629013750,23500,23500,23500,23500,0
20230614,154700,1629013750,23500,23500,23500,23500,0
20230614,154600,1629013750,23500,23500,23500,23500,0
20230614,154500,1629013750,23500,23500,23500,23500,0
20230614,154400,1629013750,23500,23500,23500,23500,0
20230614,154300,1629013750,23500,23500,23500,23500,0
20230614,154200,1629013750,23500,23500,23500,23500,0
20230614,154100,1629013750,23500,23500,23500,23500,0
20230614,154000,1629013750,23500,23500,23500,23500,0
20230614,153900,1629013750,23500,23500,23500,23500,0
20230614,153800,1629013750,23500,23500,23500,23500,0
20230614,153700,1629013750,23500,23500,23500,23500,0
20230614,153600,1629013750,23500,23500,23500,23500,0
20230614,153500,1629013750,23500,23500,23500,23500,3346
20230614,153400,1629013750,23500,23500,23500,23500,0
20230614,153300,1629013750,23500,23500,23500,23500,0
20230614,153200,1629013750,23500,23500,23500,23500,0
20230614,153100,1629013750,23500,23500,23500,23500,0
20230614,153000,1629013750,23500,23500,23500,23500,3346
20230614,152900,1550382750,23250,23250,23250,23250,0
20230614,152800,1550382750,23250,23250,23250,23250,0
20230614,152700,1550382750,23250,23250,23250,23250,0
20230614,152600,1550382750,23250,23250,23250,23250,0
20230614,152500,1550382750,23250,23250,23250,23250,0
20230614,152400,1550382750,23250,23250,23250,23250,0
20230614,152300,1550382750,23250,23250,23250,23250,0
20230614,152200,1550382750,23250,23250,23250,23250,0
20230614,152100,1550382750,23250,23250,23250,23250,0
20230614,152000,1550382750,23250,23250,23250,23250,0
20230614,151900,1550382750,23250,23250,23250,23200,15
20230614,151800,1550034050,23250,23200,23250,23200,688
20230614,151700,1534044950,23200,23200,23200,23200,2
20230614,151600,1533998550,23150,23150,23150,23150,0
20230614,151500,1533998550,23150,23150,23200,23150,78
20230614,151400,1532190350,23200,23200,23200,23200,57
20230614,151300,1530867950,23150,23150,23150,23150,189
20230614,151200,1526492600,23150,23150,23200,23150,52
20230614,151100,1525288750,23200,23200,23200,23200,0
20230614,151000,1525288750,23200,23200,23200,23200,101
20230614,150900,1522945550,23200,23200,23200,23200,58
20230614,150800,1521599950,23200,23200,23200,23200,92
20230614,150700,1519465550,23200,23150,23200,23150,17
20230614,150600,1519071250,23150,23200,23200,23150,950
20230614,150500,1497052750,23150,23150,23150,23150,0
20230614,150400,1497052750,23150,23200,23250,23150,1224
20230614,150300,1468690800,23200,23200,23200,23200,565
20230614,150200,1455582800,23200,23150,23200,23150,18
20230614,150100,1455165600,23200,23200,23200,23200,27
20230614,150000,1454539200,23150,23150,23150,23150,20
20230614,145900,1454076200,23200,23200,23200,23200,27
20230614,145800,1453449800,23200,23150,23200,23150,37
20230614,145700,1452591750,23200,23200,23200,23200,0
20230614,145600,1452591750,23200,23200,23200,23200,3
20230614,145500,1452522150,23150,23200,23200,23150,16
20230614,145400,1452151600,23150,23200,23200,23150,55
20230614,145300,1450878300,23150,23150,23150,23150,174
20230614,145200,1446850200,23150,23200,23200,23150,61
20230614,145100,1445435100,23200,23150,23200,23150,5
20230614,145000,1445319200,23150,23150,23150,23150,3
20230614,144900,1445249750,23150,23150,23150,23150,0
20230614,144800,1445249750,23150,23150,23150,23150,8
20230614,144700,1445064550,23150,23150,23150,23150,403
20230614,144600,1435735100,23200,23200,23200,23150,541
20230614,144500,1423183950,23200,23150,23200,23150,10
20230614,144400,1422952100,23200,23200,23200,23200,2
20230614,144300,1422905700,23150,23150,23150,23150,1
20230614,144200,1422882550,23150,23150,23150,23150,2
20230614,144100,1422836250,23150,23150,23150,23150,85
20230614,144000,1420868500,23150,23100,23150,23100,93
20230614,143900,1418718200,23150,23150,23150,23150,2
20230614,143800,1418671900,23150,23150,23150,23150,26
20230614,143700,1418070000,23100,23100,23100,23100,2
20230614,143600,1418023800,23100,23100,23100,23100,0
20230614,143500,1418023800,23100,23100,23100,23100,0
20230614,143400,1418023800,23100,23100,23100,23100,4
20230614,143300,1417931400,23150,23150,23150,23150,13
20230614,143200,1417630450,23150,23100,23150,23100,7
20230614,143100,1417468500,23100,23100,23100,23100,0
20230614,143000,1417468500,23100,23100,23100,23100,0
20230614,142900,1417468500,23100,23150,23150,23100,34
20230614,142800,1416681550,23150,23100,23150,23100,47
20230614,142700,1415593700,23100,23050,23100,23050,8
20230614,142600,1415409000,23100,23100,23100,23100,90
20230614,142500,1413330000,23100,23100,23100,23100,1
20230614,142400,1413306900,23050,23100,23100,23050,85
20230614,142300,1411343450,23100,23100,23100,23100,2
20230614,142200,1411297250,23050,23050,23100,23050,246
20230614,142100,1405616950,23100,23100,23100,23100,200
20230614,142000,1400996950,23050,23050,23050,23050,0
20230614,141900,1400996950,23050,23050,23100,23050,204
20230614,141800,1396284700,23100,23100,23100,23100,0
20230614,141700,1396284700,23100,23050,23100,23050,22
20230614,141600,1395776550,23050,23100,23100,23050,78
20230614,141500,1393975150,23100,23050,23100,23050,301
20230614,141400,1387037050,23050,23000,23100,23000,1619
20230614,141300,1349790450,23000,23100,23100,23000,570
20230614,141200,1336666150,23100,23050,23100,23050,66
20230614,141100,1335144450,23050,23100,23100,23000,1203
20230614,141000,1307435450,23100,23100,23100,23100,10
20230614,140900,1307204450,23100,23100,23100,23100,9
20230614,140800,1306996550,23100,23150,23200,23100,2193
20230614,140700,1256280450,23150,23150,23150,23150,300
20230614,140600,1249335450,23200,23150,23200,23150,355
20230614,140500,1241116700,23150,23150,23150,23150,182
20230614,140400,1236903400,23150,23150,23150,23150,409
20230614,140300,1227435050,23150,23200,23200,23150,10
20230614,140200,1227203450,23200,23200,23200,23200,1221
20230614,140100,1198876250,23200,23250,23250,23200,8
20230614,140000,1198690600,23250,23250,23250,23250,2
20230614,135900,1198644100,23200,23200,23200,23200,2
20230614,135800,1198597700,23250,23200,23250,23200,12
20230614,135700,1198318800,23250,23250,23250,23250,30
20230614,135600,1197621300,23200,23200,23200,23200,1
20230614,135500,1197598100,23250,23250,23250,23250,3
20230614,135400,1197528350,23250,23250,23250,23250,1294
20230614,135300,1167442850,23200,23200,23200,23200,1436
20230614,135200,1134127650,23200,23200,23200,23200,100
20230614,135100,1131807650,23200,23200,23200,23200,19
20230614,135000,1131366850,23250,23250,23250,23250,4
20230614,134900,1131273850,23200,23200,23200,23200,0
20230614,134800,1131273850,23200,23250,23250,23200,12
20230614,134700,1130994900,23200,23200,23200,23200,0
20230614,134600,1130994900,23200,23200,23200,23200,2
20230614,134500,1130948500,23200,23200,23200,23200,0
20230614,134400,1130948500,23200,23250,23250,23200,303
20230614,134300,1123916500,23200,23250,23300,23200,1263
20230614,134200,1094546800,23250,23250,23250,23250,0
20230614,134100,1094546800,23250,23250,23250,23250,3
20230614,134000,1094477050,23300,23300,23300,23300,0
20230614,133900,1094477050,23300,23300,23300,23300,0
20230614,133800,1094477050,23300,23250,23300,23250,7
20230614,133700,1094314200,23250,23300,23300,23250,9
20230614,133600,1094104900,23300,23300,23300,23300,7
20230614,133500,1093941800,23300,23300,23300,23300,15
20230614,133400,1093592300,23300,23300,23300,23300,0
20230614,133300,1093592300,23300,23350,23350,23300,8
20230614,133200,1093405650,23350,23350,23350,23350,176
20230614,133100,1089296050,23300,23300,23300,23300,0
20230614,133000,1089296050,23300,23350,23350,23300,4
20230614,132900,1089202800,23300,23300,23300,23300,140
20230614,132800,1085940800,23300,23300,23300,23300,10
20230614,132700,1085707800,23350,23350,23350,23350,0
20230614,132600,1085707800,23350,23350,23350,23350,5
20230614,132500,1085591050,23300,23300,23300,23300,3
20230614,132400,1085521150,23350,23350,23350,23350,2
20230614,132300,1085474450,23300,23350,23350,23300,281
20230614,132200,1078913150,23350,23350,23350,23350,1
20230614,132100,1078889800,23350,23350,23350,23350,223
20230614,132000,1073682750,23300,23300,23300,23300,104
20230614,131900,1071259550,23300,23300,23300,23300,144
20230614,131800,1067904350,23300,23250,23300,23250,51
20230614,131700,1066716100,23250,23250,23250,23250,15
20230614,131600,1066367350,23250,23300,23300,23250,111
20230614,131500,1063786500,23250,23300,23300,23250,30
20230614,131400,1063088850,23300,23300,23300,23300,11
20230614,131300,1062832550,23300,23250,23300,23250,36
20230614,131200,1061993800,23250,23250,23300,23250,17
20230614,131100,1061597800,23250,23250,23250,23250,23
20230614,131000,1061063050,23250,23250,23250,23250,4
20230614,130900,1060970050,23250,23250,23250,23250,108
20230614,130800,1058459050,23300,23300,23300,23300,834
20230614,130700,1039026850,23300,23300,23300,23300,3
20230614,130600,1038956950,23300,23300,23300,23300,0
20230614,130500,1038956950,23300,23300,23300,23300,235
20230614,130400,1033481450,23300,23300,23300,23300,0
20230614,130300,1033481450,23300,23300,23300,23300,50
20230614,130200,1032316450,23300,23300,23300,23300,3
20230614,130100,1032246550,23300,23300,23300,23300,5
20230614,130000,1032130050,23350,23350,23350,23350,12
20230614,125900,1031849850,23300,23350,23350,23300,7
20230614,125800,1031686500,23350,23350,23350,23350,200
20230614,125700,1027016500,23300,23300,23300,23300,11
20230614,125600,1026760200,23300,23350,23350,23300,220
20230614,125500,1021633200,23350,23300,23350,23300,5
20230614,125400,1021516500,23350,23300,23350,23300,75
20230614,125300,1019765350,23300,23300,23300,23300,30
20230614,125200,1019066350,23300,23300,23300,23300,2
20230614,125100,1019019750,23300,23300,23300,23300,0
20230614,125000,1019019750,23300,23300,23300,23300,0
20230614,124900,1019019750,23300,23300,23300,23300,93
20230614,124800,1016852850,23300,23300,23300,23300,2
20230614,124700,1016806250,23300,23350,23350,23300,30
20230614,124600,1016105800,23400,23300,23400,23300,49
20230614,124500,1014961100,23300,23300,23300,23300,0
20230614,124400,1014961100,23300,23300,23300,23300,49
20230614,124300,1013819400,23300,23300,23300,23300,91
20230614,124200,1011699100,23350,23350,23400,23350,188
20230614,124100,1007309200,23350,23350,23350,23350,1
20230614,124000,1007285850,23350,23350,23350,23350,0
20230614,123900,1007285850,23350,23350,23350,23350,2
20230614,123800,1007239150,23350,23400,23400,23350,16
20230614,123700,1006865500,23350,23350,23350,23350,1
20230614,123600,1006842150,23450,23450,23450,23450,0
20230614,123500,1006842150,23450,23450,23450,23450,7
20230614,123400,1006678000,23400,23400,23450,23400,20
20230614,123300,1006209950,23400,23400,23400,23400,18
20230614,123200,1005788750,23400,23350,23400,23350,46
20230614,123100,1004713450,23350,23400,23400,23300,56
20230614,123000,1003403400,23400,23450,23450,23400,2676
20230614,122900,940668250,23450,23450,23450,23450,70
20230614,122800,939026750,23450,23450,23450,23450,10
20230614,122700,938792250,23500,23450,23500,23450,143
20230614,122600,935434300,23450,23450,23450,23450,3
20230614,122500,935363950,23450,23450,23450,23450,6
20230614,122400,935223250,23450,23450,23450,23450,10
20230614,122300,934988750,23500,23500,23500,23500,10
20230614,122200,934753750,23500,23500,23500,23500,21
20230614,122100,934260250,23450,23500,23500,23450,14
20230614,122000,933931450,23450,23450,23450,23450,0
20230614,121900,933931450,23450,23450,23450,23450,59
20230614,121800,932547900,23450,23450,23450,23450,70
20230614,121700,930906400,23400,23400,23400,23400,1
20230614,121600,930883000,23400,23400,23400,23400,1003
20230614,121500,907412800,23400,23350,23400,23350,83
20230614,121400,905470950,23300,23300,23300,23300,1
20230614,121300,905447650,23300,23300,23300,23300,1
20230614,121200,905424350,23350,23350,23350,23350,5
20230614,121100,905307600,23300,23300,23300,23300,3
20230614,121000,905237700,23300,23300,23300,23300,0
20230614,120900,905237700,23300,23300,23300,23300,4
20230614,120800,905144500,23300,23350,23350,23300,53
20230614,120700,903907000,23250,23250,23250,23250,50
20230614,120600,902744500,23200,23350,23350,23200,2503
20230614,120500,844506250,23350,23350,23350,23350,0
20230614,120400,844506250,23350,23300,23350,23300,2
20230614,120300,844459600,23300,23300,23400,23300,362
20230614,120200,836024100,23350,23300,23350,23300,209
20230614,120100,831153900,23250,23300,23300,23250,81
20230614,120000,829270150,23250,23250,23250,23250,2
20230614,115900,829223650,23300,23300,23300,23300,20
20230614,115800,828757650,23250,23250,23250,23250,2
20230614,115700,828711150,23250,23250,23250,23250,0
20230614,115600,828711150,23250,23250,23250,23250,2
20230614,115500,828664650,23250,23250,23300,23250,7
20230614,115400,828501700,23300,23300,23300,23300,12
20230614,115300,828222100,23250,23250,23250,23250,2
20230614,115200,828175600,23250,23250,23250,23250,0
20230614,115100,828175600,23250,23250,23250,23250,1
20230614,115000,828152350,23250,23250,23250,23250,3
20230614,114900,828082600,23250,23250,23250,23250,818
20230614,114800,809064100,23200,23250,23250,23200,10
20230614,114700,808831900,23250,23250,23250,23250,1018
20230614,114600,785163400,23250,23250,23250,23250,3
20230614,114500,785093650,23250,23250,23250,23250,3
20230614,114400,785023900,23300,23300,23300,23300,501
20230614,114300,773350600,23250,23250,23250,23250,8
20230614,114200,773164600,23300,23300,23300,23300,0
20230614,114100,773164600,23300,23300,23300,23300,110
20230614,114000,770601600,23250,23250,23300,23250,102
20230614,113900,768225100,23250,23250,23250,23250,0
20230614,113800,768225100,23250,23250,23250,23250,1
20230614,113700,768201850,23250,23250,23250,23250,11
20230614,113600,767946100,23250,23250,23250,23250,0
20230614,113500,767946100,23250,23250,23250,23250,2
20230614,113400,767899600,23250,23250,23250,23250,0
20230614,113300,767899600,23250,23250,23250,23250,2
20230614,113200,767853100,23300,23300,23300,23300,0
20230614,113100,767853100,23300,23300,23300,23300,0
20230614,113000,767853100,23300,23250,23300,23250,251
20230614,112900,762004850,23300,23300,23300,23300,685
20230614,112800,746044350,23300,23300,23300,23300,3
20230614,112700,745974450,23300,23300,23300,23300,2
20230614,112600,745927850,23350,23350,23350,23350,8
20230614,112500,745741050,23350,23300,23350,23300,27
20230614,112400,745110700,23350,23350,23350,23350,1
20230614,112300,745087350,23350,23350,23350,23350,1
20230614,112200,745064000,23300,23300,23300,23300,3
20230614,112100,744994100,23300,23300,23350,23300,11
20230614,112000,744737750,23300,23300,23300,23300,13
20230614,111900,744434850,23300,23350,23350,23300,7
20230614,111800,744271450,23350,23350,23350,23350,1
20230614,111700,744248100,23300,23300,23300,23300,3
20230614,111600,744178200,23300,23300,23300,23300,2
20230614,111500,744131600,23300,23300,23300,23300,1
20230614,111400,744108300,23300,23300,23300,23300,9
20230614,111300,743898600,23350,23350,23350,23350,0
20230614,111200,743898600,23350,23300,23350,23300,410
20230614,111100,734339150,23350,23350,23350,23350,0
20230614,111000,734339150,23350,23350,23350,23350,426
20230614,110900,724392050,23350,23350,23350,23350,25
20230614,110800,723808300,23350,23350,23350,23350,1
20230614,110700,723784950,23350,23350,23350,23350,27
20230614,110600,723154500,23350,23350,23350,23350,127
20230614,110500,720189050,23350,23300,23350,23300,41
20230614,110400,719231750,23350,23350,23350,23350,231
20230614,110300,713837900,23350,23400,23400,23350,28
20230614,110200,713183100,23350,23350,23350,23350,33
20230614,110100,712412550,23350,23350,23350,23350,2
20230614,110000,712365850,23350,23300,23350,23300,105
20230614,105900,709914200,23350,23300,23350,23300,4
20230614,105800,709820900,23350,23350,23350,23350,101
20230614,105700,707462550,23300,23300,23300,23300,76
20230614,105600,705691750,23300,23350,23350,23300,596
20230614,105500,691804700,23350,23300,23350,23300,296
20230614,105400,684902850,23300,23300,23300,23300,3
20230614,105300,684832950,23300,23300,23300,23300,0
20230614,105200,684832950,23300,23300,23300,23300,3
20230614,105100,684763050,23350,23300,23350,23300,116
20230614,105000,682059650,23300,23300,23300,23300,4
20230614,104900,681966450,23300,23300,23300,23300,12
20230614,104800,681686850,23300,23350,23350,23300,19
20230614,104700,681243250,23300,23350,23350,23300,30
20230614,104600,680543150,23350,23350,23350,23350,38
20230614,104500,679655850,23350,23350,23350,23350,24
20230614,104400,679095450,23350,23350,23350,23350,33
20230614,104300,678324900,23350,23350,23350,23350,65
20230614,104200,676807150,23300,23350,23350,23300,29
20230614,104100,676130400,23300,23300,23300,23300,2
20230614,104000,676083800,23350,23350,23350,23350,0
20230614,103900,676083800,23350,23350,23350,23350,5
20230614,103800,675967050,23350,23300,23350,23300,32
20230614,103700,675220450,23300,23300,23300,23300,0
20230614,103600,675220450,23300,23300,23300,23300,0
20230614,103500,675220450,23300,23350,23350,23300,1690
20230614,103400,635807800,23350,23400,23400,23350,128
20230614,103300,632812700,23400,23400,23400,23400,78
20230614,103200,630987500,23350,23350,23350,23350,8
20230614,103100,630800700,23350,23350,23350,23350,0
20230614,103000,630800700,23350,23350,23350,23350,37
20230614,102900,629936750,23350,23350,23350,23350,50
20230614,102800,628769250,23350,23350,23350,23350,2
20230614,102700,628722550,23400,23400,23400,23400,5
20230614,102600,628605550,23350,23350,23350,23350,8
20230614,102500,628418750,23400,23350,23400,23350,128
20230614,102400,625429600,23350,23350,23350,23350,1
20230614,102300,625406250,23350,23350,23350,23350,15
20230614,102200,625056000,23350,23350,23350,23350,1
20230614,102100,625032650,23350,23350,23350,23350,311
20230614,102000,617770800,23300,23300,23300,23300,0
20230614,101900,617770800,23300,23300,23300,23300,0
20230614,101800,617770800,23300,23300,23300,23300,10
20230614,101700,617537800,23300,23300,23300,23300,1
20230614,101600,617514500,23350,23350,23350,23350,4
20230614,101500,617421100,23300,23300,23300,23300,2
20230614,101400,617374500,23350,23350,23350,23350,0
20230614,101300,617374500,23350,23350,23350,23350,0
20230614,101200,617374500,23350,23350,23350,23300,209
20230614,101100,612504450,23350,23350,23350,23350,1
20230614,101000,612481100,23300,23300,23300,23300,2
20230614,100900,612434500,23300,23300,23300,23300,0
20230614,100800,612434500,23300,23300,23300,23300,15
20230614,100700,612085000,23300,23300,23300,23300,10
20230614,100600,611852000,23300,23250,23300,23250,4
20230614,100500,611758950,23250,23250,23250,23250,22
20230614,100400,611247450,23250,23250,23250,23250,34
20230614,100300,610456950,23250,23300,23350,23250,126
20230614,100200,607521150,23250,23250,23250,23250,0
20230614,100100,607521150,23250,23250,23250,23250,229
20230614,100000,602196900,23250,23200,23250,23200,364
20230614,095900,593734600,23200,23200,23200,23200,335
20230614,095800,585962600,23250,23250,23250,23250,10
20230614,095700,585730100,23250,23200,23250,23200,12
20230614,095600,585451150,23200,23200,23200,23200,0
20230614,095500,585451150,23200,23200,23200,23200,0
20230614,095400,585451150,23200,23150,23200,23150,87
20230614,095300,583432800,23200,23250,23250,23200,658
20230614,095200,568166700,23250,23250,23250,23250,99
20230614,095100,565864950,23250,23250,23250,23250,178
20230614,095000,561726450,23250,23250,23250,23250,89
20230614,094900,559657200,23250,23300,23300,23250,535
20230614,094800,547203450,23300,23300,23300,23300,23
20230614,094700,546667550,23250,23250,23250,23250,10
20230614,094600,546435050,23250,23250,23250,23200,1433
20230614,094500,513120050,23300,23300,23300,23300,3432
20230614,094400,433154450,23350,23300,23350,23300,21
20230614,094300,432664150,23300,23300,23350,23300,64
20230614,094200,431172450,23350,23300,23350,23300,75
20230614,094100,429424150,23300,23300,23350,23300,580
20230614,094000,415910100,23300,23300,23300,23300,200
20230614,093900,411250100,23350,23350,23350,23300,1344
20230614,093800,379926950,23350,23350,23350,23350,8
20230614,093700,379740150,23400,23400,23400,23400,1
20230614,093600,379716750,23350,23300,23350,23300,267
20230614,093500,373490650,23300,23350,23350,23300,11
20230614,093400,373233850,23300,23350,23350,23300,532
20230614,093300,360832150,23350,23350,23350,23350,17
20230614,093200,360435200,23350,23350,23350,23300,35
20230614,093100,359618000,23350,23350,23350,23300,78
20230614,093000,357796750,23350,23300,23350,23250,121
20230614,092900,354978400,23250,23250,23300,23250,745
20230614,092800,337622050,23250,23300,23300,23250,19
20230614,092700,337179800,23300,23300,23300,23300,1
20230614,092600,337156500,23250,23250,23300,23250,302
20230614,092500,330132600,23300,23350,23400,23250,509
20230614,092400,318272450,23350,23350,23350,23350,8
20230614,092300,318085650,23350,23400,23400,23300,678
20230614,092200,302255250,23400,23350,23400,23350,263
20230614,092100,296113700,23350,23350,23350,23300,597
20230614,092000,282173850,23450,23350,23450,23350,12
20230614,091900,281893550,23350,23350,23450,23350,140
20230614,091800,278623650,23350,23450,23450,23350,149
20230614,091700,275136150,23450,23350,23500,23350,270
20230614,091600,268806750,23350,23300,23400,23300,1521
20230614,091500,233294150,23250,23300,23300,23250,464
20230614,091400,222485450,23350,23350,23350,23300,141
20230614,091300,219198450,23350,23350,23400,23350,190
20230614,091200,214761850,23350,23400,23400,23300,774
20230614,091100,196702400,23400,23450,23450,23350,863
20230614,091000,176498200,23450,23450,23450,23400,83
20230614,090900,174553250,23450,23500,23500,23450,457
20230614,090800,163830600,23500,23550,23550,23450,2117
20230614,090700,114040150,23550,23600,23600,23550,120
20230614,090600,111209150,23600,23600,23600,23600,93
20230614,090500,109014350,23600,23600,23600,23600,83
20230614,090400,107055550,23600,23650,23650,23600,981
20230614,090300,83867050,23700,23700,23800,23700,767
20230614,090200,65687800,23700,23800,23800,23700,444
20230614,090100,55152300,23750,23750,23800,23750,222
20230614,090000,49879700,23750,23900,23900,23750,2090