KissMeData/001060/min/candle-20230619.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230619,184700,1001877100,23550,23550,23550,23550,1313
20230619,184600,1001877100,23550,23550,23550,23550,0
20230619,184500,1001877100,23550,23550,23550,23550,0
20230619,184400,1001877100,23550,23550,23550,23550,0
20230619,184300,1001877100,23550,23550,23550,23550,0
20230619,184200,1001877100,23550,23550,23550,23550,0
20230619,184100,1001877100,23550,23550,23550,23550,0
20230619,184000,1001877100,23550,23550,23550,23550,0
20230619,183900,1001877100,23550,23550,23550,23550,0
20230619,183800,1001877100,23550,23550,23550,23550,0
20230619,183700,1001877100,23550,23550,23550,23550,0
20230619,183600,1001877100,23550,23550,23550,23550,0
20230619,183500,1001877100,23550,23550,23550,23550,0
20230619,183400,1001877100,23550,23550,23550,23550,0
20230619,183300,1001877100,23550,23550,23550,23550,0
20230619,183200,1001877100,23550,23550,23550,23550,0
20230619,183100,1001877100,23550,23550,23550,23550,0
20230619,183000,1001877100,23550,23550,23550,23550,0
20230619,182900,1001877100,23550,23550,23550,23550,0
20230619,182800,1001877100,23550,23550,23550,23550,0
20230619,182700,1001877100,23550,23550,23550,23550,0
20230619,182600,1001877100,23550,23550,23550,23550,0
20230619,182500,1001877100,23550,23550,23550,23550,0
20230619,182400,1001877100,23550,23550,23550,23550,0
20230619,182300,1001877100,23550,23550,23550,23550,0
20230619,182200,1001877100,23550,23550,23550,23550,0
20230619,182100,1001877100,23550,23550,23550,23550,0
20230619,182000,1001877100,23550,23550,23550,23550,0
20230619,181900,1001877100,23550,23550,23550,23550,0
20230619,181800,1001877100,23550,23550,23550,23550,0
20230619,181700,1001877100,23550,23550,23550,23550,1313
20230619,181600,1001877100,23550,23550,23550,23550,0
20230619,181500,1001877100,23550,23550,23550,23550,0
20230619,181400,1001877100,23550,23550,23550,23550,0
20230619,181300,1001877100,23550,23550,23550,23550,0
20230619,181200,1001877100,23550,23550,23550,23550,0
20230619,181100,1001877100,23550,23550,23550,23550,0
20230619,181000,1001877100,23550,23550,23550,23550,0
20230619,180900,1001877100,23550,23550,23550,23550,0
20230619,180800,1001877100,23550,23550,23550,23550,0
20230619,180700,1001877100,23550,23550,23550,23550,0
20230619,180600,1001877100,23550,23550,23550,23550,0
20230619,180500,1001877100,23550,23550,23550,23550,0
20230619,180400,1001877100,23550,23550,23550,23550,0
20230619,180300,1001877100,23550,23550,23550,23550,0
20230619,180200,1001877100,23550,23550,23550,23550,0
20230619,180100,1001877100,23550,23550,23550,23550,0
20230619,180000,1001877100,23550,23550,23550,23550,0
20230619,175900,1001877100,23550,23550,23550,23550,0
20230619,175800,1001877100,23550,23550,23550,23550,0
20230619,175700,1001877100,23550,23550,23550,23550,0
20230619,175600,1001877100,23550,23550,23550,23550,0
20230619,175500,1001877100,23550,23550,23550,23550,0
20230619,175400,1001877100,23550,23550,23550,23550,0
20230619,175300,1001877100,23550,23550,23550,23550,0
20230619,175200,1001877100,23550,23550,23550,23550,0
20230619,175100,1001877100,23550,23550,23550,23550,0
20230619,175000,1001877100,23550,23550,23550,23550,0
20230619,174900,1001877100,23550,23550,23550,23550,0
20230619,174800,1001877100,23550,23550,23550,23550,0
20230619,174700,1001877100,23550,23550,23550,23550,1313
20230619,174600,1001877100,23550,23550,23550,23550,0
20230619,174500,1001877100,23550,23550,23550,23550,0
20230619,174400,1001877100,23550,23550,23550,23550,0
20230619,174300,1001877100,23550,23550,23550,23550,0
20230619,174200,1001877100,23550,23550,23550,23550,0
20230619,174100,1001877100,23550,23550,23550,23550,0
20230619,174000,1001877100,23550,23550,23550,23550,0
20230619,173900,1001877100,23550,23550,23550,23550,0
20230619,173800,1001877100,23550,23550,23550,23550,0
20230619,173700,1001877100,23550,23550,23550,23550,0
20230619,173600,1001877100,23550,23550,23550,23550,0
20230619,173500,1001877100,23550,23550,23550,23550,0
20230619,173400,1001877100,23550,23550,23550,23550,0
20230619,173300,1001877100,23550,23550,23550,23550,0
20230619,173200,1001877100,23550,23550,23550,23550,0
20230619,173100,1001877100,23550,23550,23550,23550,0
20230619,173000,1001877100,23550,23550,23550,23550,0
20230619,172900,1001877100,23550,23550,23550,23550,0
20230619,172800,1001877100,23550,23550,23550,23550,0
20230619,172700,1001877100,23550,23550,23550,23550,0
20230619,172600,1001877100,23550,23550,23550,23550,0
20230619,172500,1001877100,23550,23550,23550,23550,0
20230619,172400,1001877100,23550,23550,23550,23550,0
20230619,172300,1001877100,23550,23550,23550,23550,0
20230619,172200,1001877100,23550,23550,23550,23550,0
20230619,172100,1001877100,23550,23550,23550,23550,0
20230619,172000,1001877100,23550,23550,23550,23550,0
20230619,171900,1001877100,23550,23550,23550,23550,0
20230619,171800,1001877100,23550,23550,23550,23550,0
20230619,171700,1001877100,23550,23550,23550,23550,1313
20230619,171600,1001877100,23550,23550,23550,23550,0
20230619,171500,1001877100,23550,23550,23550,23550,0
20230619,171400,1001877100,23550,23550,23550,23550,0
20230619,171300,1001877100,23550,23550,23550,23550,0
20230619,171200,1001877100,23550,23550,23550,23550,0
20230619,171100,1001877100,23550,23550,23550,23550,0
20230619,171000,1001877100,23550,23550,23550,23550,0
20230619,170900,1001877100,23550,23550,23550,23550,0
20230619,170800,1001877100,23550,23550,23550,23550,0
20230619,170700,1001877100,23550,23550,23550,23550,0
20230619,170600,1001877100,23550,23550,23550,23550,0
20230619,170500,1001877100,23550,23550,23550,23550,0
20230619,170400,1001877100,23550,23550,23550,23550,0
20230619,170300,1001877100,23550,23550,23550,23550,0
20230619,170200,1001877100,23550,23550,23550,23550,0
20230619,170100,1001877100,23550,23550,23550,23550,0
20230619,170000,1001877100,23550,23550,23550,23550,0
20230619,165900,1001877100,23550,23550,23550,23550,0
20230619,165800,1001877100,23550,23550,23550,23550,0
20230619,165700,1001877100,23550,23550,23550,23550,0
20230619,165600,1001877100,23550,23550,23550,23550,0
20230619,165500,1001877100,23550,23550,23550,23550,0
20230619,165400,1001877100,23550,23550,23550,23550,0
20230619,165300,1001877100,23550,23550,23550,23550,0
20230619,165200,1001877100,23550,23550,23550,23550,0
20230619,165100,1001877100,23550,23550,23550,23550,0
20230619,165000,1001877100,23550,23550,23550,23550,0
20230619,164900,1001877100,23550,23550,23550,23550,0
20230619,164800,1001877100,23550,23550,23550,23550,0
20230619,164700,1001877100,23550,23550,23550,23550,1313
20230619,164600,1001877100,23550,23550,23550,23550,0
20230619,164500,1001877100,23550,23550,23550,23550,0
20230619,164400,1001877100,23550,23550,23550,23550,0
20230619,164300,1001877100,23550,23550,23550,23550,0
20230619,164200,1001877100,23550,23550,23550,23550,0
20230619,164100,1001877100,23550,23550,23550,23550,0
20230619,164000,1001877100,23550,23550,23550,23550,0
20230619,163900,1001877100,23550,23550,23550,23550,0
20230619,163800,1001877100,23550,23550,23550,23550,0
20230619,163700,1001877100,23550,23550,23550,23550,0
20230619,163600,1001877100,23550,23550,23550,23550,0
20230619,163500,1001877100,23550,23550,23550,23550,0
20230619,163400,1001877100,23550,23550,23550,23550,0
20230619,163300,1001877100,23550,23550,23550,23550,0
20230619,163200,1001877100,23550,23550,23550,23550,0
20230619,163100,1001877100,23550,23550,23550,23550,0
20230619,163000,1001877100,23550,23550,23550,23550,0
20230619,162900,1001877100,23550,23550,23550,23550,0
20230619,162800,1001877100,23550,23550,23550,23550,0
20230619,162700,1001877100,23550,23550,23550,23550,0
20230619,162600,1001877100,23550,23550,23550,23550,0
20230619,162500,1001877100,23550,23550,23550,23550,0
20230619,162400,1001877100,23550,23550,23550,23550,0
20230619,162300,1001877100,23550,23550,23550,23550,0
20230619,162200,1001877100,23550,23550,23550,23550,0
20230619,162100,1001877100,23550,23550,23550,23550,0
20230619,162000,1001877100,23550,23550,23550,23550,0
20230619,161900,1001877100,23550,23550,23550,23550,0
20230619,161800,1001877100,23550,23550,23550,23550,0
20230619,161700,1001877100,23550,23550,23550,23550,1313
20230619,161600,1001877100,23550,23550,23550,23550,0
20230619,161500,1001877100,23550,23550,23550,23550,0
20230619,161400,1001877100,23550,23550,23550,23550,0
20230619,161300,1001877100,23550,23550,23550,23550,0
20230619,161200,1001877100,23550,23550,23550,23550,0
20230619,161100,1001877100,23550,23550,23550,23550,0
20230619,161000,1001877100,23550,23550,23550,23550,0
20230619,160900,1001877100,23550,23550,23550,23550,0
20230619,160800,1001877100,23550,23550,23550,23550,0
20230619,160700,1001877100,23550,23550,23550,23550,0
20230619,160600,1001877100,23550,23550,23550,23550,0
20230619,160500,1001877100,23550,23550,23550,23550,0
20230619,160400,1001877100,23550,23550,23550,23550,0
20230619,160300,1001877100,23550,23550,23550,23550,0
20230619,160200,1001877100,23550,23550,23550,23550,0
20230619,160100,1001877100,23550,23550,23550,23550,0
20230619,160000,1001877100,23550,23550,23550,23550,0
20230619,155900,1001877100,23550,23550,23550,23550,0
20230619,155800,1001877100,23550,23550,23550,23550,0
20230619,155700,1001877100,23550,23550,23550,23550,0
20230619,155600,1001877100,23550,23550,23550,23550,0
20230619,155500,1001877100,23550,23550,23550,23550,0
20230619,155400,1001877100,23550,23550,23550,23550,0
20230619,155300,1001877100,23550,23550,23550,23550,0
20230619,155200,1001877100,23550,23550,23550,23550,0
20230619,155100,1001877100,23550,23550,23550,23550,0
20230619,155000,1001877100,23550,23550,23550,23550,0
20230619,154900,1001877100,23550,23550,23550,23550,0
20230619,154800,1001877100,23550,23550,23550,23550,0
20230619,154700,1001877100,23550,23550,23550,23550,1313
20230619,154600,1001877100,23550,23550,23550,23550,0
20230619,154500,1001877100,23550,23550,23550,23550,0
20230619,154400,1001877100,23550,23550,23550,23550,0
20230619,154300,1001877100,23550,23550,23550,23550,0
20230619,154200,1001877100,23550,23550,23550,23550,0
20230619,154100,1001877100,23550,23550,23550,23550,0
20230619,154000,1001877100,23550,23550,23550,23550,0
20230619,153900,1001877100,23550,23550,23550,23550,0
20230619,153800,1001877100,23550,23550,23550,23550,0
20230619,153700,1001877100,23550,23550,23550,23550,0
20230619,153600,1001877100,23550,23550,23550,23550,0
20230619,153500,1001877100,23550,23550,23550,23550,0
20230619,153400,1001877100,23550,23550,23550,23550,0
20230619,153300,1001877100,23550,23550,23550,23550,0
20230619,153200,1001877100,23550,23550,23550,23550,0
20230619,153100,1001877100,23550,23550,23550,23550,0
20230619,153000,1001877100,23550,23550,23550,23550,1313
20230619,152900,970955950,23550,23550,23550,23550,0
20230619,152800,970955950,23550,23550,23550,23550,0
20230619,152700,970955950,23550,23550,23550,23550,0
20230619,152600,970955950,23550,23550,23550,23550,0
20230619,152500,970955950,23550,23550,23550,23550,0
20230619,152400,970955950,23550,23550,23550,23550,0
20230619,152300,970955950,23550,23550,23550,23550,0
20230619,152200,970955950,23550,23550,23550,23550,0
20230619,152100,970955950,23550,23550,23550,23550,0
20230619,152000,970955950,23550,23550,23550,23550,0
20230619,151900,970955950,23550,23500,23550,23500,364
20230619,151800,962400300,23500,23500,23500,23500,0
20230619,151700,962400300,23500,23450,23500,23450,401
20230619,151600,952996800,23500,23500,23500,23500,125
20230619,151500,950059300,23500,23400,23550,23400,312
20230619,151400,942728650,23450,23450,23450,23450,261
20230619,151300,936608200,23500,23500,23500,23500,1
20230619,151200,936584700,23500,23500,23500,23500,22
20230619,151100,936067700,23450,23450,23450,23450,0
20230619,151000,936067700,23450,23450,23450,23450,6
20230619,150900,935927000,23550,23550,23550,23550,0
20230619,150800,935927000,23550,23550,23550,23550,2
20230619,150700,935879900,23550,23550,23550,23550,11
20230619,150600,935620850,23450,23450,23450,23450,26
20230619,150500,935011150,23550,23500,23550,23500,16
20230619,150400,934635000,23500,23500,23500,23500,0
20230619,150300,934635000,23500,23500,23500,23500,8
20230619,150200,934447000,23550,23550,23550,23550,5
20230619,150100,934329250,23550,23550,23550,23550,4
20230619,150000,934235050,23500,23550,23550,23500,53
20230619,145900,932989450,23550,23550,23550,23550,0
20230619,145800,932989450,23550,23550,23550,23500,1022
20230619,145700,908971350,23500,23500,23500,23500,1017
20230619,145600,885071850,23500,23500,23500,23500,0
20230619,145500,885071850,23500,23500,23500,23500,1000
20230619,145400,861571850,23500,23550,23550,23500,1020
20230619,145300,837601450,23500,23500,23500,23500,0
20230619,145200,837601450,23500,23550,23550,23500,10
20230619,145100,837366400,23550,23550,23550,23550,3
20230619,145000,837295750,23550,23550,23550,23550,29
20230619,144900,836612800,23500,23500,23500,23500,0
20230619,144800,836612800,23500,23500,23500,23500,1
20230619,144700,836589300,23550,23500,23550,23500,13
20230619,144600,836283750,23500,23500,23500,23500,0
20230619,144500,836283750,23500,23500,23500,23500,2
20230619,144400,836236750,23500,23500,23500,23500,100
20230619,144300,833886750,23500,23500,23500,23500,20
20230619,144200,833416750,23500,23500,23500,23500,4
20230619,144100,833322750,23500,23500,23500,23500,45
20230619,144000,832265250,23500,23500,23500,23500,1
20230619,143900,832241750,23500,23550,23550,23500,49
20230619,143800,831087850,23550,23550,23550,23550,0
20230619,143700,831087850,23550,23550,23550,23550,0
20230619,143600,831087850,23550,23550,23550,23550,33
20230619,143500,830310700,23600,23600,23600,23600,2
20230619,143400,830263500,23600,23600,23600,23600,0
20230619,143300,830263500,23600,23600,23600,23600,0
20230619,143200,830263500,23600,23550,23600,23550,200
20230619,143100,825545650,23500,23550,23550,23500,7
20230619,143000,825381100,23600,23550,23600,23550,119
20230619,142900,822573650,23550,23550,23550,23550,0
20230619,142800,822573650,23550,23500,23550,23500,221
20230619,142700,817369250,23450,23500,23500,23450,101
20230619,142600,814995800,23500,23500,23500,23500,0
20230619,142500,814995800,23500,23500,23500,23500,0
20230619,142400,814995800,23500,23500,23500,23500,0
20230619,142300,814995800,23500,23500,23500,23500,382
20230619,142200,806018800,23500,23500,23500,23450,265
20230619,142100,799803450,23550,23550,23550,23550,0
20230619,142000,799803450,23550,23550,23550,23550,0
20230619,141900,799803450,23550,23550,23550,23550,3
20230619,141800,799732800,23500,23500,23500,23500,54
20230619,141700,798463800,23500,23500,23500,23500,0
20230619,141600,798463800,23500,23500,23500,23500,0
20230619,141500,798463800,23500,23500,23500,23500,0
20230619,141400,798463800,23500,23500,23500,23500,250
20230619,141300,792588800,23500,23500,23500,23500,25
20230619,141200,792001300,23500,23500,23500,23500,0
20230619,141100,792001300,23500,23550,23550,23500,21
20230619,141000,791507000,23500,23500,23500,23500,0
20230619,140900,791507000,23500,23500,23500,23500,1
20230619,140800,791483500,23500,23500,23500,23500,5
20230619,140700,791366000,23500,23500,23550,23500,29
20230619,140600,790684450,23500,23500,23500,23500,1
20230619,140500,790660950,23500,23500,23500,23500,1
20230619,140400,790637450,23500,23500,23500,23500,0
20230619,140300,790637450,23500,23500,23500,23500,8
20230619,140200,790449450,23500,23500,23500,23500,15
20230619,140100,790096950,23500,23500,23500,23500,23
20230619,140000,789556450,23500,23500,23500,23500,0
20230619,135900,789556450,23500,23500,23500,23500,442
20230619,135800,779169450,23450,23450,23450,23450,27
20230619,135700,778536300,23500,23450,23500,23450,377
20230619,135600,769677050,23450,23450,23500,23450,312
20230619,135500,762345350,23450,23450,23450,23450,0
20230619,135400,762345350,23450,23450,23450,23450,0
20230619,135300,762345350,23450,23450,23450,23450,100
20230619,135200,760000350,23450,23450,23450,23450,200
20230619,135100,755310350,23450,23500,23500,23450,6
20230619,135000,755169600,23500,23500,23500,23500,0
20230619,134900,755169600,23500,23500,23500,23500,1
20230619,134800,755146100,23450,23500,23500,23450,6
20230619,134700,755005150,23500,23500,23500,23500,133
20230619,134600,751879650,23500,23500,23500,23500,55
20230619,134500,750587150,23500,23500,23500,23500,78
20230619,134400,748754150,23550,23550,23550,23550,213
20230619,134300,743738000,23550,23500,23600,23450,1147
20230619,134200,716746500,23500,23450,23500,23450,2788
20230619,134100,651334350,23400,23350,23400,23350,1421
20230619,134000,618092950,23400,23400,23400,23400,0
20230619,133900,618092950,23400,23400,23400,23400,78
20230619,133800,616267750,23400,23350,23400,23350,634
20230619,133700,601463800,23350,23350,23350,23350,0
20230619,133600,601463800,23350,23350,23350,23350,1
20230619,133500,601440450,23300,23300,23300,23300,1155
20230619,133400,574528950,23300,23300,23300,23300,0
20230619,133300,574528950,23300,23300,23300,23300,0
20230619,133200,574528950,23300,23300,23300,23300,0
20230619,133100,574528950,23300,23300,23300,23300,1
20230619,133000,574505650,23300,23250,23300,23250,105
20230619,132900,572061650,23300,23300,23300,23300,0
20230619,132800,572061650,23300,23300,23300,23300,5
20230619,132700,571945150,23300,23300,23300,23300,47
20230619,132600,570850050,23300,23300,23300,23300,1
20230619,132500,570826750,23300,23250,23300,23250,200
20230619,132400,566171750,23300,23300,23300,23300,350
20230619,132300,558016750,23300,23300,23300,23300,1
20230619,132200,557993450,23250,23250,23250,23250,0
20230619,132100,557993450,23250,23250,23250,23250,0
20230619,132000,557993450,23250,23250,23250,23250,147
20230619,131900,554575700,23250,23250,23250,23250,27
20230619,131800,553947950,23250,23250,23250,23250,0
20230619,131700,553947950,23250,23250,23250,23250,0
20230619,131600,553947950,23250,23250,23250,23250,0
20230619,131500,553947950,23250,23250,23250,23250,1
20230619,131400,553924700,23200,23200,23200,23200,0
20230619,131300,553924700,23200,23200,23200,23200,1
20230619,131200,553901500,23200,23200,23200,23200,0
20230619,131100,553901500,23200,23200,23200,23200,0
20230619,131000,553901500,23200,23200,23200,23200,0
20230619,130900,553901500,23200,23200,23200,23200,0
20230619,130800,553901500,23200,23200,23200,23200,0
20230619,130700,553901500,23200,23200,23200,23200,100
20230619,130600,551581500,23300,23300,23300,23300,0
20230619,130500,551581500,23300,23300,23300,23300,0
20230619,130400,551581500,23300,23250,23300,23250,201
20230619,130300,546901350,23200,23200,23200,23200,0
20230619,130200,546901350,23200,23200,23200,23200,0
20230619,130100,546901350,23200,23200,23200,23200,39
20230619,130000,545996550,23250,23250,23250,23250,3
20230619,125900,545926800,23250,23250,23250,23250,0
20230619,125800,545926800,23250,23250,23250,23250,0
20230619,125700,545926800,23250,23250,23250,23250,0
20230619,125600,545926800,23250,23250,23250,23250,0
20230619,125500,545926800,23250,23250,23250,23250,0
20230619,125400,545926800,23250,23250,23250,23250,30
20230619,125300,545229300,23250,23250,23250,23250,0
20230619,125200,545229300,23250,23250,23250,23250,0
20230619,125100,545229300,23250,23250,23250,23250,0
20230619,125000,545229300,23250,23250,23250,23250,1
20230619,124900,545206050,23200,23200,23200,23200,0
20230619,124800,545206050,23200,23200,23200,23200,0
20230619,124700,545206050,23200,23200,23200,23200,0
20230619,124600,545206050,23200,23200,23200,23200,2
20230619,124500,545159650,23200,23200,23200,23200,0
20230619,124400,545159650,23200,23200,23200,23200,7
20230619,124300,544997250,23150,23250,23250,23150,697
20230619,124200,528837850,23250,23250,23250,23250,673
20230619,124100,513190600,23250,23250,23250,23250,0
20230619,124000,513190600,23250,23250,23250,23250,0
20230619,123900,513190600,23250,23250,23250,23250,0
20230619,123800,513190600,23250,23250,23250,23250,0
20230619,123700,513190600,23250,23250,23250,23250,0
20230619,123600,513190600,23250,23300,23300,23250,517
20230619,123500,501147000,23300,23350,23350,23300,18
20230619,123400,500727000,23350,23300,23350,23300,28
20230619,123300,500074550,23300,23300,23300,23300,0
20230619,123200,500074550,23300,23300,23300,23300,0
20230619,123100,500074550,23300,23300,23300,23300,1
20230619,123000,500051250,23300,23300,23300,23300,0
20230619,122900,500051250,23300,23300,23300,23300,0
20230619,122800,500051250,23300,23300,23300,23300,0
20230619,122700,500051250,23300,23300,23300,23300,0
20230619,122600,500051250,23300,23300,23300,23300,533
20230619,122500,487632350,23300,23300,23300,23300,0
20230619,122400,487632350,23300,23300,23300,23300,0
20230619,122300,487632350,23300,23300,23300,23300,0
20230619,122200,487632350,23300,23300,23300,23300,0
20230619,122100,487632350,23300,23300,23300,23300,0
20230619,122000,487632350,23300,23300,23300,23300,0
20230619,121900,487632350,23300,23300,23300,23300,5
20230619,121800,487515850,23300,23300,23300,23300,1
20230619,121700,487492550,23300,23300,23300,23300,0
20230619,121600,487492550,23300,23300,23300,23300,1
20230619,121500,487469250,23300,23300,23300,23300,0
20230619,121400,487469250,23300,23300,23300,23300,0
20230619,121300,487469250,23300,23300,23300,23300,0
20230619,121200,487469250,23300,23300,23300,23300,0
20230619,121100,487469250,23300,23300,23300,23300,0
20230619,121000,487469250,23300,23300,23300,23300,3
20230619,120900,487399350,23300,23300,23300,23300,11
20230619,120800,487143050,23350,23350,23350,23350,0
20230619,120700,487143050,23350,23350,23350,23350,5
20230619,120600,487026300,23350,23350,23350,23350,1
20230619,120500,487002950,23300,23300,23300,23300,0
20230619,120400,487002950,23300,23300,23300,23300,25
20230619,120300,486420450,23300,23300,23300,23300,17
20230619,120200,486024350,23300,23300,23300,23300,61
20230619,120100,484603050,23300,23300,23300,23300,0
20230619,120000,484603050,23300,23300,23300,23300,64
20230619,115900,483111850,23300,23300,23300,23300,7
20230619,115800,482948750,23300,23300,23300,23300,149
20230619,115700,479477050,23350,23350,23350,23350,1
20230619,115600,479453700,23300,23300,23300,23300,0
20230619,115500,479453700,23300,23300,23300,23300,1
20230619,115400,479430400,23300,23300,23300,23300,0
20230619,115300,479430400,23300,23300,23300,23300,60
20230619,115200,478032400,23300,23300,23300,23300,17
20230619,115100,477636300,23300,23300,23300,23300,0
20230619,115000,477636300,23300,23300,23300,23300,1
20230619,114900,477613000,23300,23300,23300,23300,1
20230619,114800,477589700,23300,23300,23300,23300,0
20230619,114700,477589700,23300,23300,23300,23300,0
20230619,114600,477589700,23300,23300,23300,23300,0
20230619,114500,477589700,23300,23300,23300,23300,58
20230619,114400,476238300,23300,23300,23300,23300,89
20230619,114300,474164600,23350,23350,23350,23350,5
20230619,114200,474047850,23350,23350,23350,23350,10
20230619,114100,473814350,23350,23350,23350,23350,0
20230619,114000,473814350,23350,23350,23350,23350,2
20230619,113900,473767650,23350,23350,23350,23350,50
20230619,113800,472600150,23350,23350,23350,23350,1
20230619,113700,472576800,23350,23350,23350,23350,0
20230619,113600,472576800,23350,23350,23350,23350,1
20230619,113500,472553450,23350,23350,23350,23350,1
20230619,113400,472530100,23250,23300,23350,23250,102
20230619,113300,470153950,23350,23350,23350,23350,0
20230619,113200,470153950,23350,23300,23350,23300,247
20230619,113100,464398800,23300,23300,23300,23300,55
20230619,113000,463117300,23300,23350,23350,23300,45
20230619,112900,462068250,23350,23350,23350,23350,0
20230619,112800,462068250,23350,23350,23350,23350,0
20230619,112700,462068250,23350,23350,23350,23350,0
20230619,112600,462068250,23350,23350,23350,23350,0
20230619,112500,462068250,23350,23350,23350,23350,0
20230619,112400,462068250,23350,23350,23350,23350,1
20230619,112300,462044900,23300,23300,23300,23300,31
20230619,112200,461322600,23300,23350,23350,23300,1175
20230619,112100,433945050,23300,23350,23350,23300,120
20230619,112000,431144050,23350,23350,23350,23350,4
20230619,111900,431050650,23300,23300,23300,23300,0
20230619,111800,431050650,23300,23300,23300,23300,0
20230619,111700,431050650,23300,23300,23300,23300,10
20230619,111600,430817650,23350,23350,23350,23350,9
20230619,111500,430607500,23350,23350,23350,23350,11
20230619,111400,430350650,23350,23350,23350,23350,0
20230619,111300,430350650,23350,23350,23350,23350,236
20230619,111200,424840050,23400,23300,23400,23300,1275
20230619,111100,395028350,23300,23350,23350,23300,107
20230619,111000,392532650,23350,23350,23350,23350,1
20230619,110900,392509300,23300,23300,23300,23300,40
20230619,110800,391577300,23300,23300,23300,23300,0
20230619,110700,391577300,23300,23300,23300,23300,0
20230619,110600,391577300,23300,23300,23300,23300,0
20230619,110500,391577300,23300,23300,23300,23300,5
20230619,110400,391460800,23350,23350,23350,23350,0
20230619,110300,391460800,23350,23350,23350,23350,42
20230619,110200,390480100,23300,23300,23300,23300,121
20230619,110100,387660800,23350,23350,23350,23350,10
20230619,110000,387427300,23300,23300,23300,23300,5
20230619,105900,387310800,23300,23300,23300,23300,20
20230619,105800,386844800,23300,23350,23350,23300,79
20230619,105700,385001550,23350,23350,23350,23350,1
20230619,105600,384978200,23300,23300,23300,23300,1
20230619,105500,384954900,23300,23300,23300,23300,6
20230619,105400,384815100,23350,23350,23350,23350,1
20230619,105300,384791750,23350,23350,23350,23350,100
20230619,105200,382456750,23350,23300,23350,23300,73
20230619,105100,380752850,23300,23300,23300,23300,5
20230619,105000,380636350,23350,23350,23350,23350,0
20230619,104900,380636350,23350,23350,23350,23350,50
20230619,104800,379468850,23300,23300,23300,23300,0
20230619,104700,379468850,23300,23300,23300,23300,0
20230619,104600,379468850,23300,23300,23300,23300,5
20230619,104500,379352350,23350,23350,23350,23350,5
20230619,104400,379235600,23350,23350,23350,23350,10
20230619,104300,379002100,23350,23350,23350,23350,0
20230619,104200,379002100,23350,23350,23350,23350,0
20230619,104100,379002100,23350,23350,23350,23350,2
20230619,104000,378955400,23350,23350,23350,23350,0
20230619,103900,378955400,23350,23350,23350,23350,0
20230619,103800,378955400,23350,23350,23350,23350,0
20230619,103700,378955400,23350,23350,23350,23350,0
20230619,103600,378955400,23350,23350,23350,23350,0
20230619,103500,378955400,23350,23350,23350,23350,88
20230619,103400,376900600,23350,23350,23350,23350,258
20230619,103300,370876300,23350,23350,23350,23350,79
20230619,103200,369031650,23350,23350,23350,23350,3
20230619,103100,368961600,23350,23350,23350,23350,142
20230619,103000,365645900,23350,23350,23350,23350,0
20230619,102900,365645900,23350,23350,23350,23350,104
20230619,102800,363217500,23350,23350,23350,23350,0
20230619,102700,363217500,23350,23350,23350,23350,21
20230619,102600,362727150,23300,23300,23300,23300,1
20230619,102500,362703850,23300,23300,23300,23300,0
20230619,102400,362703850,23300,23250,23300,23250,2676
20230619,102300,300353300,23250,23250,23250,23250,0
20230619,102200,300353300,23250,23250,23250,23250,2
20230619,102100,300306800,23250,23250,23250,23250,7
20230619,102000,300144050,23300,23250,23300,23250,53
20230619,101900,298911650,23250,23250,23250,23250,0
20230619,101800,298911650,23250,23250,23250,23250,5
20230619,101700,298795400,23300,23300,23300,23300,0
20230619,101600,298795400,23300,23300,23300,23300,89
20230619,101500,296721700,23300,23300,23300,23300,0
20230619,101400,296721700,23300,23300,23300,23300,73
20230619,101300,295020800,23350,23350,23350,23350,0
20230619,101200,295020800,23350,23350,23350,23350,0
20230619,101100,295020800,23350,23350,23350,23350,20
20230619,101000,294553800,23350,23350,23350,23350,0
20230619,100900,294553800,23350,23350,23350,23350,207
20230619,100800,289720350,23400,23350,23400,23350,301
20230619,100700,282691950,23350,23350,23350,23350,278
20230619,100600,276200650,23350,23350,23350,23350,110
20230619,100500,273632150,23350,23350,23350,23350,2
20230619,100400,273585450,23350,23350,23350,23350,69
20230619,100300,271974300,23350,23350,23350,23350,37
20230619,100200,271110350,23350,23350,23350,23350,111
20230619,100100,268518500,23400,23400,23400,23350,106
20230619,100000,266043100,23400,23450,23450,23400,155
20230619,095900,262416000,23450,23400,23450,23400,220
20230619,095800,257259450,23400,23400,23400,23400,24
20230619,095700,256697850,23400,23400,23400,23400,98
20230619,095600,254404650,23450,23400,23450,23400,51
20230619,095500,253211200,23400,23400,23450,23400,67
20230619,095400,251643350,23400,23300,23400,23300,2897
20230619,095300,183959550,23300,23300,23300,23300,200
20230619,095200,179299550,23300,23300,23350,23300,1242
20230619,095100,150352200,23300,23250,23300,23250,26
20230619,095000,149746700,23300,23300,23300,23300,4
20230619,094900,149653500,23300,23300,23300,23300,1
20230619,094800,149630200,23250,23250,23250,23250,0
20230619,094700,149630200,23250,23250,23250,23250,74
20230619,094600,147909700,23200,23200,23200,23200,5
20230619,094500,147793700,23250,23250,23250,23250,50
20230619,094400,146631200,23250,23200,23250,23200,142
20230619,094300,143335300,23200,23200,23200,23200,1
20230619,094200,143312100,23250,23100,23250,23100,533
20230619,094100,130949850,23100,23100,23150,23100,96
20230619,094000,128728200,23150,23150,23150,23150,1
20230619,093900,128705050,23050,23050,23050,23050,350
20230619,093800,120637550,23050,23050,23050,23050,100
20230619,093700,118332550,23150,23100,23150,23100,108
20230619,093600,115834400,23150,23150,23150,23150,0
20230619,093500,115834400,23150,23150,23150,23150,14
20230619,093400,115510300,23150,23150,23150,23150,0
20230619,093300,115510300,23150,23150,23150,23150,100
20230619,093200,113195300,23200,23100,23200,23100,511
20230619,093100,101365300,23100,23050,23150,23050,434
20230619,093000,91321150,23050,23050,23050,23050,0
20230619,092900,91321150,23050,23050,23050,23050,0
20230619,092800,91321150,23050,23100,23100,23050,134
20230619,092700,88228150,23050,23050,23050,23050,5
20230619,092600,88112900,23000,23000,23000,23000,194
20230619,092500,83650900,22950,22950,22950,22950,0
20230619,092400,83650900,22950,22950,22950,22950,100
20230619,092300,81355900,22950,23050,23050,22950,351
20230619,092200,73286550,23050,23000,23050,23000,622
20230619,092100,58971800,23000,23000,23000,23000,0
20230619,092000,58971800,23000,23000,23000,23000,415
20230619,091900,49426800,23000,23000,23000,23000,145
20230619,091800,46091800,23050,23050,23050,23050,0
20230619,091700,46091800,23050,23000,23050,23000,6
20230619,091600,45953750,23050,23050,23050,23050,31
20230619,091500,45239200,23000,23000,23000,23000,15
20230619,091400,44894200,23050,23050,23050,23050,0
20230619,091300,44894200,23050,23050,23050,23000,269
20230619,091200,38693850,23000,23000,23000,23000,152
20230619,091100,35197850,23000,23000,23000,23000,133
20230619,091000,32138850,23000,23000,23000,23000,30
20230619,090900,31448850,23000,23050,23050,23000,51
20230619,090800,30273350,23000,23000,23000,23000,128
20230619,090700,27329350,23000,22950,23000,22950,7
20230619,090600,27168600,23000,23000,23050,23000,241
20230619,090500,21625550,23050,23050,23050,23050,34
20230619,090400,20841850,23050,23050,23050,23050,50
20230619,090300,19689350,23050,23000,23150,23000,608
20230619,090200,5641200,23000,23050,23050,23000,85
20230619,090100,3686000,23100,23200,23200,23100,58
20230619,090000,2343200,23200,23200,23200,23200,101