KissMeData/084850/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,194500,589978750,22300,22300,22300,22300,249
20230705,194400,589978750,22300,22300,22300,22300,0
20230705,194300,589978750,22300,22300,22300,22300,0
20230705,194200,589978750,22300,22300,22300,22300,0
20230705,194100,589978750,22300,22300,22300,22300,0
20230705,194000,589978750,22300,22300,22300,22300,0
20230705,193900,589978750,22300,22300,22300,22300,0
20230705,193800,589978750,22300,22300,22300,22300,0
20230705,193700,589978750,22300,22300,22300,22300,0
20230705,193600,589978750,22300,22300,22300,22300,0
20230705,193500,589978750,22300,22300,22300,22300,0
20230705,193400,589978750,22300,22300,22300,22300,0
20230705,193300,589978750,22300,22300,22300,22300,0
20230705,193200,589978750,22300,22300,22300,22300,0
20230705,193100,589978750,22300,22300,22300,22300,0
20230705,193000,589978750,22300,22300,22300,22300,0
20230705,192900,589978750,22300,22300,22300,22300,0
20230705,192800,589978750,22300,22300,22300,22300,0
20230705,192700,589978750,22300,22300,22300,22300,0
20230705,192600,589978750,22300,22300,22300,22300,0
20230705,192500,589978750,22300,22300,22300,22300,0
20230705,192400,589978750,22300,22300,22300,22300,0
20230705,192300,589978750,22300,22300,22300,22300,0
20230705,192200,589978750,22300,22300,22300,22300,0
20230705,192100,589978750,22300,22300,22300,22300,0
20230705,192000,589978750,22300,22300,22300,22300,0
20230705,191900,589978750,22300,22300,22300,22300,0
20230705,191800,589978750,22300,22300,22300,22300,0
20230705,191700,589978750,22300,22300,22300,22300,0
20230705,191600,589978750,22300,22300,22300,22300,0
20230705,191500,589978750,22300,22300,22300,22300,249
20230705,191400,589978750,22300,22300,22300,22300,0
20230705,191300,589978750,22300,22300,22300,22300,0
20230705,191200,589978750,22300,22300,22300,22300,0
20230705,191100,589978750,22300,22300,22300,22300,0
20230705,191000,589978750,22300,22300,22300,22300,0
20230705,190900,589978750,22300,22300,22300,22300,0
20230705,190800,589978750,22300,22300,22300,22300,0
20230705,190700,589978750,22300,22300,22300,22300,0
20230705,190600,589978750,22300,22300,22300,22300,0
20230705,190500,589978750,22300,22300,22300,22300,0
20230705,190400,589978750,22300,22300,22300,22300,0
20230705,190300,589978750,22300,22300,22300,22300,0
20230705,190200,589978750,22300,22300,22300,22300,0
20230705,190100,589978750,22300,22300,22300,22300,0
20230705,190000,589978750,22300,22300,22300,22300,0
20230705,185900,589978750,22300,22300,22300,22300,0
20230705,185800,589978750,22300,22300,22300,22300,0
20230705,185700,589978750,22300,22300,22300,22300,0
20230705,185600,589978750,22300,22300,22300,22300,0
20230705,185500,589978750,22300,22300,22300,22300,0
20230705,185400,589978750,22300,22300,22300,22300,0
20230705,185300,589978750,22300,22300,22300,22300,0
20230705,185200,589978750,22300,22300,22300,22300,0
20230705,185100,589978750,22300,22300,22300,22300,0
20230705,185000,589978750,22300,22300,22300,22300,0
20230705,184900,589978750,22300,22300,22300,22300,0
20230705,184800,589978750,22300,22300,22300,22300,0
20230705,184700,589978750,22300,22300,22300,22300,0
20230705,184600,589978750,22300,22300,22300,22300,0
20230705,184500,589978750,22300,22300,22300,22300,249
20230705,184400,589978750,22300,22300,22300,22300,0
20230705,184300,589978750,22300,22300,22300,22300,0
20230705,184200,589978750,22300,22300,22300,22300,0
20230705,184100,589978750,22300,22300,22300,22300,0
20230705,184000,589978750,22300,22300,22300,22300,0
20230705,183900,589978750,22300,22300,22300,22300,0
20230705,183800,589978750,22300,22300,22300,22300,0
20230705,183700,589978750,22300,22300,22300,22300,0
20230705,183600,589978750,22300,22300,22300,22300,0
20230705,183500,589978750,22300,22300,22300,22300,0
20230705,183400,589978750,22300,22300,22300,22300,0
20230705,183300,589978750,22300,22300,22300,22300,0
20230705,183200,589978750,22300,22300,22300,22300,0
20230705,183100,589978750,22300,22300,22300,22300,0
20230705,183000,589978750,22300,22300,22300,22300,0
20230705,182900,589978750,22300,22300,22300,22300,0
20230705,182800,589978750,22300,22300,22300,22300,0
20230705,182700,589978750,22300,22300,22300,22300,0
20230705,182600,589978750,22300,22300,22300,22300,0
20230705,182500,589978750,22300,22300,22300,22300,0
20230705,182400,589978750,22300,22300,22300,22300,0
20230705,182300,589978750,22300,22300,22300,22300,0
20230705,182200,589978750,22300,22300,22300,22300,0
20230705,182100,589978750,22300,22300,22300,22300,0
20230705,182000,589978750,22300,22300,22300,22300,0
20230705,181900,589978750,22300,22300,22300,22300,0
20230705,181800,589978750,22300,22300,22300,22300,0
20230705,181700,589978750,22300,22300,22300,22300,0
20230705,181600,589978750,22300,22300,22300,22300,0
20230705,181500,589978750,22300,22300,22300,22300,249
20230705,181400,589978750,22300,22300,22300,22300,0
20230705,181300,589978750,22300,22300,22300,22300,0
20230705,181200,589978750,22300,22300,22300,22300,0
20230705,181100,589978750,22300,22300,22300,22300,0
20230705,181000,589978750,22300,22300,22300,22300,0
20230705,180900,589978750,22300,22300,22300,22300,0
20230705,180800,589978750,22300,22300,22300,22300,0
20230705,180700,589978750,22300,22300,22300,22300,0
20230705,180600,589978750,22300,22300,22300,22300,0
20230705,180500,589978750,22300,22300,22300,22300,0
20230705,180400,589978750,22300,22300,22300,22300,0
20230705,180300,589978750,22300,22300,22300,22300,0
20230705,180200,589978750,22300,22300,22300,22300,0
20230705,180100,589978750,22300,22300,22300,22300,0
20230705,180000,589978750,22300,22300,22300,22300,0
20230705,175900,589978750,22300,22300,22300,22300,0
20230705,175800,589978750,22300,22300,22300,22300,0
20230705,175700,589978750,22300,22300,22300,22300,0
20230705,175600,589978750,22300,22300,22300,22300,0
20230705,175500,589978750,22300,22300,22300,22300,0
20230705,175400,589978750,22300,22300,22300,22300,0
20230705,175300,589978750,22300,22300,22300,22300,0
20230705,175200,589978750,22300,22300,22300,22300,0
20230705,175100,589978750,22300,22300,22300,22300,0
20230705,175000,589978750,22300,22300,22300,22300,0
20230705,174900,589978750,22300,22300,22300,22300,0
20230705,174800,589978750,22300,22300,22300,22300,0
20230705,174700,589978750,22300,22300,22300,22300,0
20230705,174600,589978750,22300,22300,22300,22300,0
20230705,174500,589978750,22300,22300,22300,22300,249
20230705,174400,589978750,22300,22300,22300,22300,0
20230705,174300,589978750,22300,22300,22300,22300,0
20230705,174200,589978750,22300,22300,22300,22300,0
20230705,174100,589978750,22300,22300,22300,22300,0
20230705,174000,589978750,22300,22300,22300,22300,0
20230705,173900,589978750,22300,22300,22300,22300,0
20230705,173800,589978750,22300,22300,22300,22300,0
20230705,173700,589978750,22300,22300,22300,22300,0
20230705,173600,589978750,22300,22300,22300,22300,0
20230705,173500,589978750,22300,22300,22300,22300,0
20230705,173400,589978750,22300,22300,22300,22300,0
20230705,173300,589978750,22300,22300,22300,22300,0
20230705,173200,589978750,22300,22300,22300,22300,0
20230705,173100,589978750,22300,22300,22300,22300,0
20230705,173000,589978750,22300,22300,22300,22300,0
20230705,172900,589978750,22300,22300,22300,22300,0
20230705,172800,589978750,22300,22300,22300,22300,0
20230705,172700,589978750,22300,22300,22300,22300,0
20230705,172600,589978750,22300,22300,22300,22300,0
20230705,172500,589978750,22300,22300,22300,22300,0
20230705,172400,589978750,22300,22300,22300,22300,0
20230705,172300,589978750,22300,22300,22300,22300,0
20230705,172200,589978750,22300,22300,22300,22300,0
20230705,172100,589978750,22300,22300,22300,22300,0
20230705,172000,589978750,22300,22300,22300,22300,0
20230705,171900,589978750,22300,22300,22300,22300,0
20230705,171800,589978750,22300,22300,22300,22300,0
20230705,171700,589978750,22300,22300,22300,22300,0
20230705,171600,589978750,22300,22300,22300,22300,0
20230705,171500,589978750,22300,22300,22300,22300,249
20230705,171400,589978750,22300,22300,22300,22300,0
20230705,171300,589978750,22300,22300,22300,22300,0
20230705,171200,589978750,22300,22300,22300,22300,0
20230705,171100,589978750,22300,22300,22300,22300,0
20230705,171000,589978750,22300,22300,22300,22300,0
20230705,170900,589978750,22300,22300,22300,22300,0
20230705,170800,589978750,22300,22300,22300,22300,0
20230705,170700,589978750,22300,22300,22300,22300,0
20230705,170600,589978750,22300,22300,22300,22300,0
20230705,170500,589978750,22300,22300,22300,22300,0
20230705,170400,589978750,22300,22300,22300,22300,0
20230705,170300,589978750,22300,22300,22300,22300,0
20230705,170200,589978750,22300,22300,22300,22300,0
20230705,170100,589978750,22300,22300,22300,22300,0
20230705,170000,589978750,22300,22300,22300,22300,0
20230705,165900,589978750,22300,22300,22300,22300,0
20230705,165800,589978750,22300,22300,22300,22300,0
20230705,165700,589978750,22300,22300,22300,22300,0
20230705,165600,589978750,22300,22300,22300,22300,0
20230705,165500,589978750,22300,22300,22300,22300,0
20230705,165400,589978750,22300,22300,22300,22300,0
20230705,165300,589978750,22300,22300,22300,22300,0
20230705,165200,589978750,22300,22300,22300,22300,0
20230705,165100,589978750,22300,22300,22300,22300,0
20230705,165000,589978750,22300,22300,22300,22300,0
20230705,164900,589978750,22300,22300,22300,22300,0
20230705,164800,589978750,22300,22300,22300,22300,0
20230705,164700,589978750,22300,22300,22300,22300,0
20230705,164600,589978750,22300,22300,22300,22300,0
20230705,164500,589978750,22300,22300,22300,22300,249
20230705,164400,589978750,22300,22300,22300,22300,0
20230705,164300,589978750,22300,22300,22300,22300,0
20230705,164200,589978750,22300,22300,22300,22300,0
20230705,164100,589978750,22300,22300,22300,22300,0
20230705,164000,589978750,22300,22300,22300,22300,0
20230705,163900,589978750,22300,22300,22300,22300,0
20230705,163800,589978750,22300,22300,22300,22300,0
20230705,163700,589978750,22300,22300,22300,22300,0
20230705,163600,589978750,22300,22300,22300,22300,0
20230705,163500,589978750,22300,22300,22300,22300,0
20230705,163400,589978750,22300,22300,22300,22300,0
20230705,163300,589978750,22300,22300,22300,22300,0
20230705,163200,589978750,22300,22300,22300,22300,0
20230705,163100,589978750,22300,22300,22300,22300,0
20230705,163000,589978750,22300,22300,22300,22300,0
20230705,162900,589978750,22300,22300,22300,22300,0
20230705,162800,589978750,22300,22300,22300,22300,0
20230705,162700,589978750,22300,22300,22300,22300,0
20230705,162600,589978750,22300,22300,22300,22300,0
20230705,162500,589978750,22300,22300,22300,22300,0
20230705,162400,589978750,22300,22300,22300,22300,0
20230705,162300,589978750,22300,22300,22300,22300,0
20230705,162200,589978750,22300,22300,22300,22300,0
20230705,162100,589978750,22300,22300,22300,22300,0
20230705,162000,589978750,22300,22300,22300,22300,0
20230705,161900,589978750,22300,22300,22300,22300,0
20230705,161800,589978750,22300,22300,22300,22300,0
20230705,161700,589978750,22300,22300,22300,22300,0
20230705,161600,589978750,22300,22300,22300,22300,0
20230705,161500,589978750,22300,22300,22300,22300,249
20230705,161400,589978750,22300,22300,22300,22300,0
20230705,161300,589978750,22300,22300,22300,22300,0
20230705,161200,589978750,22300,22300,22300,22300,0
20230705,161100,589978750,22300,22300,22300,22300,0
20230705,161000,589978750,22300,22300,22300,22300,0
20230705,160900,589978750,22300,22300,22300,22300,0
20230705,160800,589978750,22300,22300,22300,22300,0
20230705,160700,589978750,22300,22300,22300,22300,0
20230705,160600,589978750,22300,22300,22300,22300,0
20230705,160500,589978750,22300,22300,22300,22300,0
20230705,160400,589978750,22300,22300,22300,22300,0
20230705,160300,589978750,22300,22300,22300,22300,0
20230705,160200,589978750,22300,22300,22300,22300,0
20230705,160100,589978750,22300,22300,22300,22300,0
20230705,160000,589978750,22300,22300,22300,22300,0
20230705,155900,589978750,22300,22300,22300,22300,0
20230705,155800,589978750,22300,22300,22300,22300,0
20230705,155700,589978750,22300,22300,22300,22300,0
20230705,155600,589978750,22300,22300,22300,22300,0
20230705,155500,589978750,22300,22300,22300,22300,0
20230705,155400,589978750,22300,22300,22300,22300,0
20230705,155300,589978750,22300,22300,22300,22300,0
20230705,155200,589978750,22300,22300,22300,22300,0
20230705,155100,589978750,22300,22300,22300,22300,0
20230705,155000,589978750,22300,22300,22300,22300,0
20230705,154900,589978750,22300,22300,22300,22300,0
20230705,154800,589978750,22300,22300,22300,22300,0
20230705,154700,589978750,22300,22300,22300,22300,0
20230705,154600,589978750,22300,22300,22300,22300,0
20230705,154500,589978750,22300,22300,22300,22300,249
20230705,154400,589978750,22300,22300,22300,22300,0
20230705,154300,589978750,22300,22300,22300,22300,0
20230705,154200,589978750,22300,22300,22300,22300,0
20230705,154100,589978750,22300,22300,22300,22300,0
20230705,154000,589978750,22300,22300,22300,22300,0
20230705,153900,589978750,22300,22300,22300,22300,0
20230705,153800,589978750,22300,22300,22300,22300,0
20230705,153700,589978750,22300,22300,22300,22300,0
20230705,153600,589978750,22300,22300,22300,22300,0
20230705,153500,589978750,22300,22300,22300,22300,0
20230705,153400,589978750,22300,22300,22300,22300,0
20230705,153300,589978750,22300,22300,22300,22300,0
20230705,153200,589978750,22300,22300,22300,22300,0
20230705,153100,589978750,22300,22300,22300,22300,0
20230705,153000,589978750,22300,22300,22300,22300,249
20230705,152900,584426050,22500,22500,22500,22500,0
20230705,152800,584426050,22500,22500,22500,22500,0
20230705,152700,584426050,22500,22500,22500,22500,0
20230705,152600,584426050,22500,22500,22500,22500,0
20230705,152500,584426050,22500,22500,22500,22500,0
20230705,152400,584426050,22500,22500,22500,22500,0
20230705,152300,584426050,22500,22500,22500,22500,0
20230705,152200,584426050,22500,22500,22500,22500,0
20230705,152100,584426050,22500,22500,22500,22500,0
20230705,152000,584426050,22500,22500,22500,22500,0
20230705,151900,584426050,22500,22450,22500,22450,44
20230705,151800,583436550,22500,22400,22500,22400,44
20230705,151700,582448850,22450,22400,22450,22400,22
20230705,151600,581955700,22400,22400,22400,22400,14
20230705,151500,581642100,22400,22400,22400,22400,3
20230705,151400,581574900,22400,22400,22400,22400,4
20230705,151300,581485300,22350,22350,22350,22350,88
20230705,151200,579518500,22350,22350,22350,22350,0
20230705,151100,579518500,22350,22350,22350,22350,0
20230705,151000,579518500,22350,22350,22350,22350,27
20230705,150900,578915050,22350,22350,22350,22350,6
20230705,150800,578780950,22300,22300,22300,22300,52
20230705,150700,577621350,22300,22300,22300,22300,232
20230705,150600,572447750,22300,22300,22300,22100,2660
20230705,150500,513372550,22350,22350,22350,22350,3
20230705,150400,513305500,22350,22350,22350,22350,0
20230705,150300,513305500,22350,22350,22350,22350,119
20230705,150200,510645850,22300,22300,22300,22300,0
20230705,150100,510645850,22300,22350,22350,22300,655
20230705,150000,496038350,22400,22400,22400,22400,0
20230705,145900,496038350,22400,22400,22400,22400,2
20230705,145800,495993550,22350,22350,22350,22350,13
20230705,145700,495703000,22350,22350,22350,22350,18
20230705,145600,495300700,22350,22350,22350,22350,4
20230705,145500,495211300,22350,22350,22350,22350,7
20230705,145400,495054850,22350,22350,22350,22350,18
20230705,145300,494652550,22400,22400,22400,22400,19
20230705,145200,494226950,22400,22400,22400,22400,0
20230705,145100,494226950,22400,22400,22400,22400,0
20230705,145000,494226950,22400,22400,22400,22400,0
20230705,144900,494226950,22400,22400,22400,22400,0
20230705,144800,494226950,22400,22400,22400,22400,0
20230705,144700,494226950,22400,22400,22400,22400,0
20230705,144600,494226950,22400,22400,22400,22400,18
20230705,144500,493823750,22350,22350,22350,22350,1
20230705,144400,493801400,22350,22350,22350,22350,1
20230705,144300,493779050,22350,22350,22350,22350,0
20230705,144200,493779050,22350,22350,22350,22350,36
20230705,144100,492974450,22400,22400,22400,22400,1
20230705,144000,492952050,22400,22350,22400,22350,23
20230705,143900,492437050,22350,22350,22350,22350,0
20230705,143800,492437050,22350,22350,22350,22350,18
20230705,143700,492034750,22350,22350,22350,22350,0
20230705,143600,492034750,22350,22350,22350,22350,0
20230705,143500,492034750,22350,22350,22350,22350,0
20230705,143400,492034750,22350,22350,22350,22350,0
20230705,143300,492034750,22350,22350,22350,22350,3
20230705,143200,491967700,22350,22350,22350,22350,64
20230705,143100,490537300,22400,22350,22400,22350,93
20230705,143000,488458500,22350,22300,22350,22300,26
20230705,142900,487877800,22300,22300,22300,22300,0
20230705,142800,487877800,22300,22300,22300,22300,228
20230705,142700,482793400,22300,22300,22300,22300,0
20230705,142600,482793400,22300,22300,22300,22300,0
20230705,142500,482793400,22300,22300,22300,22300,2
20230705,142400,482748800,22250,22250,22250,22250,9
20230705,142300,482548550,22250,22250,22250,22250,25
20230705,142200,481992300,22250,22250,22250,22250,0
20230705,142100,481992300,22250,22250,22250,22250,136
20230705,142000,478966300,22200,22400,22400,22200,468
20230705,141900,468551700,22350,22350,22350,22350,0
20230705,141800,468551700,22350,22350,22350,22350,141
20230705,141700,465400350,22400,22400,22400,22400,0
20230705,141600,465400350,22400,22400,22400,22400,0
20230705,141500,465400350,22400,22450,22450,22400,91
20230705,141400,463358950,22400,22350,22400,22350,47
20230705,141300,462306550,22350,22300,22350,22300,35
20230705,141200,461524950,22300,22300,22300,22300,0
20230705,141100,461524950,22300,22300,22300,22300,113
20230705,141000,459005050,22300,22250,22300,22250,641
20230705,140900,444742150,22250,22300,22300,22150,2502
20230705,140800,389134200,22350,22350,22350,22350,8
20230705,140700,388955400,22350,22350,22350,22350,0
20230705,140600,388955400,22350,22350,22350,22350,0
20230705,140500,388955400,22350,22350,22350,22350,16
20230705,140400,388597800,22350,22350,22350,22350,0
20230705,140300,388597800,22350,22350,22350,22350,0
20230705,140200,388597800,22350,22350,22350,22350,176
20230705,140100,384664200,22400,22400,22400,22400,521
20230705,140000,372993800,22400,22450,22450,22400,187
20230705,135900,368804750,22450,22450,22450,22450,20
20230705,135800,368355750,22450,22450,22450,22450,0
20230705,135700,368355750,22450,22450,22450,22450,1
20230705,135600,368333300,22450,22450,22450,22450,1
20230705,135500,368310850,22450,22450,22450,22450,22
20230705,135400,367816950,22450,22450,22450,22450,0
20230705,135300,367816950,22450,22400,22450,22400,378
20230705,135200,359349700,22450,22450,22450,22450,19
20230705,135100,358923150,22450,22450,22450,22450,2
20230705,135000,358878250,22400,22450,22450,22400,2
20230705,134900,358833400,22450,22450,22450,22450,0
20230705,134800,358833400,22450,22450,22450,22450,0
20230705,134700,358833400,22450,22450,22450,22450,21
20230705,134600,358361950,22450,22450,22450,22450,0
20230705,134500,358361950,22450,22450,22450,22450,0
20230705,134400,358361950,22450,22450,22450,22450,1
20230705,134300,358339500,22400,22400,22400,22400,419
20230705,134200,348953900,22450,22450,22450,22450,0
20230705,134100,348953900,22450,22450,22450,22450,0
20230705,134000,348953900,22450,22450,22450,22450,1
20230705,133900,348931450,22450,22450,22450,22450,19
20230705,133800,348504900,22450,22450,22450,22450,0
20230705,133700,348504900,22450,22450,22450,22450,0
20230705,133600,348504900,22450,22450,22450,22450,0
20230705,133500,348504900,22450,22450,22450,22450,0
20230705,133400,348504900,22450,22450,22450,22450,0
20230705,133300,348504900,22450,22450,22450,22450,0
20230705,133200,348504900,22450,22450,22450,22450,61
20230705,133100,347135450,22450,22450,22450,22450,10
20230705,133000,346910950,22450,22450,22450,22450,59
20230705,132900,345586400,22450,22450,22450,22450,15
20230705,132800,345249650,22450,22450,22450,22450,0
20230705,132700,345249650,22450,22450,22450,22450,5
20230705,132600,345137400,22450,22450,22450,22450,0
20230705,132500,345137400,22450,22450,22450,22450,0
20230705,132400,345137400,22450,22450,22450,22450,0
20230705,132300,345137400,22450,22450,22450,22450,1
20230705,132200,345114950,22450,22450,22450,22450,190
20230705,132100,340849450,22450,22450,22450,22450,0
20230705,132000,340849450,22450,22450,22450,22450,0
20230705,131900,340849450,22450,22450,22450,22450,0
20230705,131800,340849450,22450,22450,22450,22450,0
20230705,131700,340849450,22450,22450,22450,22450,0
20230705,131600,340849450,22450,22450,22450,22450,0
20230705,131500,340849450,22450,22450,22450,22450,0
20230705,131400,340849450,22450,22450,22450,22450,0
20230705,131300,340849450,22450,22450,22450,22450,0
20230705,131200,340849450,22450,22450,22450,22450,670
20230705,131100,325807950,22450,22500,22500,22450,263
20230705,131000,319902650,22450,22500,22500,22450,187
20230705,130900,315701650,22450,22450,22450,22450,6
20230705,130800,315566950,22450,22450,22450,22450,123
20230705,130700,312805600,22450,22450,22450,22400,134
20230705,130600,309797350,22450,22450,22450,22450,0
20230705,130500,309797350,22450,22450,22450,22450,800
20230705,130400,291837350,22500,22550,22550,22500,331
20230705,130300,284389800,22550,22550,22550,22550,0
20230705,130200,284389800,22550,22550,22550,22550,3
20230705,130100,284322150,22550,22550,22550,22550,0
20230705,130000,284322150,22550,22550,22550,22550,11
20230705,125900,284074100,22550,22550,22550,22550,1
20230705,125800,284051550,22550,22500,22550,22500,287
20230705,125700,277592950,22500,22500,22500,22500,13
20230705,125600,277300450,22500,22500,22500,22500,115
20230705,125500,274712950,22500,22450,22500,22450,103
20230705,125400,272395500,22500,22500,22500,22500,0
20230705,125300,272395500,22500,22450,22500,22450,69
20230705,125200,270845500,22450,22450,22450,22450,184
20230705,125100,266714700,22500,22500,22500,22500,1
20230705,125000,266692200,22450,22450,22450,22450,0
20230705,124900,266692200,22450,22450,22450,22450,25
20230705,124800,266130950,22500,22500,22500,22500,20
20230705,124700,265680950,22450,22450,22450,22450,0
20230705,124600,265680950,22450,22450,22450,22450,0
20230705,124500,265680950,22450,22450,22450,22450,23
20230705,124400,265164600,22450,22450,22450,22450,48
20230705,124300,264087000,22450,22450,22450,22450,0
20230705,124200,264087000,22450,22500,22500,22450,13
20230705,124100,263795050,22500,22500,22500,22500,0
20230705,124000,263795050,22500,22500,22500,22500,53
20230705,123900,262602550,22500,22500,22500,22500,0
20230705,123800,262602550,22500,22500,22500,22500,0
20230705,123700,262602550,22500,22500,22500,22500,44
20230705,123600,261612550,22500,22500,22500,22500,0
20230705,123500,261612550,22500,22500,22500,22500,0
20230705,123400,261612550,22500,22500,22500,22500,31
20230705,123300,260915050,22500,22500,22500,22500,0
20230705,123200,260915050,22500,22500,22500,22500,93
20230705,123100,258822550,22500,22500,22500,22500,350
20230705,123000,250947550,22500,22500,22500,22500,500
20230705,122900,239697550,22500,22550,22550,22500,33
20230705,122800,238955000,22550,22550,22550,22550,1
20230705,122700,238932450,22550,22550,22550,22550,27
20230705,122600,238323600,22550,22600,22600,22550,1330
20230705,122500,208269000,22600,22600,22600,22600,0
20230705,122400,208269000,22600,22600,22600,22600,0
20230705,122300,208269000,22600,22650,22650,22600,39
20230705,122200,207387500,22650,22650,22650,22650,1
20230705,122100,207364850,22650,22650,22650,22650,1
20230705,122000,207342200,22650,22650,22650,22650,1
20230705,121900,207319550,22650,22600,22650,22600,75
20230705,121800,205623300,22600,22600,22600,22600,33
20230705,121700,204877500,22650,22650,22650,22650,0
20230705,121600,204877500,22650,22650,22650,22650,1
20230705,121500,204854850,22650,22650,22650,22650,1
20230705,121400,204832200,22650,22650,22650,22650,0
20230705,121300,204832200,22650,22650,22650,22650,1
20230705,121200,204809550,22650,22650,22650,22650,1
20230705,121100,204786900,22600,22600,22600,22600,10
20230705,121000,204560900,22600,22600,22600,22600,0
20230705,120900,204560900,22600,22600,22600,22600,10
20230705,120800,204334900,22650,22650,22650,22650,19
20230705,120700,203904550,22650,22650,22650,22650,1
20230705,120600,203881900,22600,22600,22600,22600,11
20230705,120500,203633300,22600,22600,22600,22600,0
20230705,120400,203633300,22600,22650,22650,22600,101
20230705,120300,201350650,22600,22600,22600,22600,0
20230705,120200,201350650,22600,22600,22600,22600,33
20230705,120100,200604850,22650,22650,22650,22650,1
20230705,120000,200582200,22650,22650,22650,22650,7
20230705,115900,200423650,22650,22650,22650,22650,0
20230705,115800,200423650,22650,22650,22650,22650,0
20230705,115700,200423650,22650,22650,22650,22650,20
20230705,115600,199970650,22600,22600,22600,22600,0
20230705,115500,199970650,22600,22600,22600,22600,1
20230705,115400,199948050,22650,22650,22650,22650,0
20230705,115300,199948050,22650,22650,22650,22650,0
20230705,115200,199948050,22650,22650,22650,22650,7
20230705,115100,199789500,22650,22650,22650,22650,0
20230705,115000,199789500,22650,22650,22650,22650,19
20230705,114900,199359150,22650,22650,22650,22650,1
20230705,114800,199336500,22600,22600,22600,22600,0
20230705,114700,199336500,22600,22650,22650,22600,113
20230705,114600,196777700,22650,22650,22650,22650,0
20230705,114500,196777700,22650,22650,22650,22650,384
20230705,114400,188080100,22650,22650,22650,22650,10
20230705,114300,187853600,22700,22700,22700,22700,0
20230705,114200,187853600,22700,22700,22700,22700,0
20230705,114100,187853600,22700,22700,22700,22700,300
20230705,114000,181043600,22750,22750,22750,22750,0
20230705,113900,181043600,22750,22750,22750,22750,1
20230705,113800,181020850,22750,22750,22750,22750,1
20230705,113700,180998100,22750,22750,22750,22750,2
20230705,113600,180952600,22750,22750,22750,22750,0
20230705,113500,180952600,22750,22750,22750,22750,0
20230705,113400,180952600,22750,22750,22750,22750,0
20230705,113300,180952600,22750,22750,22750,22750,1
20230705,113200,180929850,22750,22750,22750,22750,2
20230705,113100,180884350,22750,22750,22750,22750,0
20230705,113000,180884350,22750,22750,22750,22750,128
20230705,112900,177972350,22750,22750,22750,22750,61
20230705,112800,176584600,22750,22750,22750,22750,20
20230705,112700,176129600,22700,22700,22700,22700,1
20230705,112600,176106900,22750,22750,22750,22750,120
20230705,112500,173376900,22750,22750,22750,22750,1
20230705,112400,173354150,22700,22700,22700,22700,0
20230705,112300,173354150,22700,22700,22700,22700,0
20230705,112200,173354150,22700,22700,22700,22700,0
20230705,112100,173354150,22700,22750,22750,22700,6
20230705,112000,173217700,22750,22750,22750,22750,103
20230705,111900,170874450,22750,22750,22800,22750,35
20230705,111800,170077250,22750,22750,22750,22750,35
20230705,111700,169281000,22750,22750,22750,22750,0
20230705,111600,169281000,22750,22750,22750,22750,102
20230705,111500,166960500,22750,22750,22750,22750,3
20230705,111400,166892250,22750,22750,22750,22750,102
20230705,111300,164571750,22750,22750,22750,22750,0
20230705,111200,164571750,22750,22700,22750,22700,158
20230705,111100,160980000,22700,22700,22700,22700,16
20230705,111000,160616800,22750,22750,22750,22750,1
20230705,110900,160594050,22750,22750,22750,22750,41
20230705,110800,159661300,22750,22750,22750,22750,123
20230705,110700,156863050,22750,22750,22750,22750,0
20230705,110600,156863050,22750,22750,22750,22750,0
20230705,110500,156863050,22750,22750,22750,22700,750
20230705,110400,139823900,22800,22800,22800,22800,1
20230705,110300,139801100,22800,22750,22800,22750,21
20230705,110200,139323300,22750,22750,22750,22750,0
20230705,110100,139323300,22750,22750,22750,22750,0
20230705,110000,139323300,22750,22750,22750,22750,0
20230705,105900,139323300,22750,22750,22750,22750,0
20230705,105800,139323300,22750,22750,22750,22750,1
20230705,105700,139300550,22800,22800,22800,22800,0
20230705,105600,139300550,22800,22800,22800,22800,0
20230705,105500,139300550,22800,22750,22800,22750,62
20230705,105400,137889500,22800,22800,22800,22800,18
20230705,105300,137479100,22800,22800,22800,22800,0
20230705,105200,137479100,22800,22800,22800,22800,1
20230705,105100,137456300,22800,22800,22800,22800,0
20230705,105000,137456300,22800,22800,22800,22800,1
20230705,104900,137433500,22750,22750,22750,22750,0
20230705,104800,137433500,22750,22750,22750,22750,10
20230705,104700,137206000,22800,22800,22800,22800,1
20230705,104600,137183200,22800,22800,22800,22800,0
20230705,104500,137183200,22800,22800,22800,22800,0
20230705,104400,137183200,22800,22800,22800,22800,1
20230705,104300,137160400,22800,22800,22800,22800,0
20230705,104200,137160400,22800,22800,22800,22800,0
20230705,104100,137160400,22800,22800,22800,22800,11
20230705,104000,136909600,22800,22800,22800,22800,2
20230705,103900,136864000,22800,22800,22800,22800,36
20230705,103800,136043200,22750,22750,22750,22750,0
20230705,103700,136043200,22750,22750,22750,22750,0
20230705,103600,136043200,22750,22750,22750,22750,0
20230705,103500,136043200,22750,22750,22750,22750,0
20230705,103400,136043200,22750,22750,22750,22750,0
20230705,103300,136043200,22750,22750,22750,22750,65
20230705,103200,134564450,22750,22750,22750,22750,1
20230705,103100,134541700,22800,22800,22800,22800,1
20230705,103000,134518900,22800,22800,22800,22800,8
20230705,102900,134336500,22750,22750,22750,22750,1
20230705,102800,134313750,22800,22800,22800,22800,0
20230705,102700,134313750,22800,22800,22800,22800,2
20230705,102600,134268150,22800,22800,22800,22800,3
20230705,102500,134199750,22800,22800,22800,22800,2
20230705,102400,134154150,22800,22800,22800,22800,1
20230705,102300,134131350,22750,22750,22750,22750,0
20230705,102200,134131350,22750,22750,22750,22750,0
20230705,102100,134131350,22750,22750,22750,22750,1
20230705,102000,134108600,22750,22750,22750,22750,0
20230705,101900,134108600,22750,22750,22750,22750,0
20230705,101800,134108600,22750,22750,22750,22750,0
20230705,101700,134108600,22750,22750,22750,22750,0
20230705,101600,134108600,22750,22750,22750,22750,50
20230705,101500,132971100,22750,22750,22750,22750,0
20230705,101400,132971100,22750,22750,22750,22750,14
20230705,101300,132652600,22750,22800,22800,22750,89
20230705,101200,130624750,22850,22850,22850,22850,1
20230705,101100,130601900,22850,22850,22850,22850,1
20230705,101000,130579050,22850,22850,22850,22850,1
20230705,100900,130556200,22850,22850,22850,22850,1
20230705,100800,130533350,22850,22850,22850,22850,19
20230705,100700,130099200,22850,22800,22850,22800,3
20230705,100600,130030750,22800,22800,22800,22800,2
20230705,100500,129985150,22800,22850,22850,22800,14
20230705,100400,129665900,22850,22850,22850,22850,27
20230705,100300,129048950,22850,22850,22850,22850,0
20230705,100200,129048950,22850,22850,22850,22850,0
20230705,100100,129048950,22850,22850,22850,22850,1
20230705,100000,129026100,22850,22750,22850,22750,261
20230705,095900,123088100,22750,22750,22750,22750,0
20230705,095800,123088100,22750,22750,22750,22750,2
20230705,095700,123042600,22700,22750,22750,22700,50
20230705,095600,121907300,22750,22750,22750,22750,1
20230705,095500,121884550,22750,22750,22750,22750,2
20230705,095400,121839050,22750,22750,22750,22750,181
20230705,095300,117721300,22750,22800,22800,22750,161
20230705,095200,114053500,22800,22800,22800,22800,0
20230705,095100,114053500,22800,22800,22800,22800,0
20230705,095000,114053500,22800,22800,22800,22800,78
20230705,094900,112275100,22750,22750,22750,22750,10
20230705,094800,112047600,22750,22750,22750,22750,77
20230705,094700,110295850,22750,22800,22800,22750,217
20230705,094600,105348900,22850,22850,22850,22850,0
20230705,094500,105348900,22850,22850,22850,22850,0
20230705,094400,105348900,22850,22850,22850,22850,32
20230705,094300,104617700,22850,22900,22900,22850,273
20230705,094200,98379600,22900,22900,22900,22900,0
20230705,094100,98379600,22900,22900,22900,22900,0
20230705,094000,98379600,22900,23000,23000,22900,194
20230705,093900,93918450,23050,23050,23050,23050,0
20230705,093800,93918450,23050,23050,23050,23050,4
20230705,093700,93826250,23100,22900,23100,22900,151
20230705,093600,90367950,22900,22900,22900,22900,27
20230705,093500,89749650,22900,22900,22900,22900,30
20230705,093400,89062650,22900,22900,22900,22850,30
20230705,093300,88375750,22950,23000,23000,22950,248
20230705,093200,82681850,23000,23000,23000,23000,0
20230705,093100,82681850,23000,23000,23000,23000,13
20230705,093000,82382850,22950,22950,22950,22950,72
20230705,092900,80730450,22950,22900,22950,22900,85
20230705,092800,78783750,22900,22900,22900,22900,26
20230705,092700,78188350,22850,22850,22850,22850,1
20230705,092600,78165500,22850,22850,22850,22850,10
20230705,092500,77937000,22850,22850,22850,22850,193
20230705,092400,73526950,22800,22800,22800,22800,272
20230705,092300,67325350,22800,22800,22800,22800,167
20230705,092200,63517750,22800,22800,22800,22800,30
20230705,092100,62833750,22850,22850,22850,22850,285
20230705,092000,56321500,22900,22950,22950,22900,315
20230705,091900,49107950,22900,22900,22900,22900,12
20230705,091800,48833150,22900,22900,22900,22900,45
20230705,091700,47802650,22900,22950,22950,22900,309
20230705,091600,40721100,23000,23000,23000,23000,0
20230705,091500,40721100,23000,22950,23000,22950,88
20230705,091400,38701400,22950,23050,23050,22950,168
20230705,091300,34835300,23000,22900,23000,22900,250
20230705,091200,29108350,22900,22900,22900,22900,56
20230705,091100,27825950,22950,23100,23100,22950,110
20230705,091000,25301200,23100,23100,23100,23100,0
20230705,090900,25301200,23100,23050,23100,23050,70
20230705,090800,23687650,23050,23050,23050,23050,21
20230705,090700,23203600,23050,23050,23050,23050,10
20230705,090600,22973100,23200,23200,23200,23200,0
20230705,090500,22973100,23200,22950,23200,22950,232
20230705,090400,17638200,22900,22900,22900,22900,79
20230705,090300,15829100,22900,22900,22900,22900,67
20230705,090200,14294800,22900,23050,23050,22900,79
20230705,090100,12482750,22900,22900,22900,22900,133
20230705,090000,9437050,22850,22850,22850,22850,413