KissMeData/001770/min/candle-20230608.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230608,204500,139986950,28500,28500,28500,28500,405
20230608,204400,139986950,28500,28500,28500,28500,0
20230608,204300,139986950,28500,28500,28500,28500,0
20230608,204200,139986950,28500,28500,28500,28500,0
20230608,204100,139986950,28500,28500,28500,28500,0
20230608,204000,139986950,28500,28500,28500,28500,0
20230608,203900,139986950,28500,28500,28500,28500,0
20230608,203800,139986950,28500,28500,28500,28500,0
20230608,203700,139986950,28500,28500,28500,28500,0
20230608,203600,139986950,28500,28500,28500,28500,0
20230608,203500,139986950,28500,28500,28500,28500,0
20230608,203400,139986950,28500,28500,28500,28500,0
20230608,203300,139986950,28500,28500,28500,28500,0
20230608,203200,139986950,28500,28500,28500,28500,0
20230608,203100,139986950,28500,28500,28500,28500,0
20230608,203000,139986950,28500,28500,28500,28500,0
20230608,202900,139986950,28500,28500,28500,28500,0
20230608,202800,139986950,28500,28500,28500,28500,0
20230608,202700,139986950,28500,28500,28500,28500,0
20230608,202600,139986950,28500,28500,28500,28500,0
20230608,202500,139986950,28500,28500,28500,28500,0
20230608,202400,139986950,28500,28500,28500,28500,0
20230608,202300,139986950,28500,28500,28500,28500,0
20230608,202200,139986950,28500,28500,28500,28500,0
20230608,202100,139986950,28500,28500,28500,28500,0
20230608,202000,139986950,28500,28500,28500,28500,0
20230608,201900,139986950,28500,28500,28500,28500,0
20230608,201800,139986950,28500,28500,28500,28500,0
20230608,201700,139986950,28500,28500,28500,28500,0
20230608,201600,139986950,28500,28500,28500,28500,0
20230608,201500,139986950,28500,28500,28500,28500,405
20230608,201400,139986950,28500,28500,28500,28500,0
20230608,201300,139986950,28500,28500,28500,28500,0
20230608,201200,139986950,28500,28500,28500,28500,0
20230608,201100,139986950,28500,28500,28500,28500,0
20230608,201000,139986950,28500,28500,28500,28500,0
20230608,200900,139986950,28500,28500,28500,28500,0
20230608,200800,139986950,28500,28500,28500,28500,0
20230608,200700,139986950,28500,28500,28500,28500,0
20230608,200600,139986950,28500,28500,28500,28500,0
20230608,200500,139986950,28500,28500,28500,28500,0
20230608,200400,139986950,28500,28500,28500,28500,0
20230608,200300,139986950,28500,28500,28500,28500,0
20230608,200200,139986950,28500,28500,28500,28500,0
20230608,200100,139986950,28500,28500,28500,28500,0
20230608,200000,139986950,28500,28500,28500,28500,0
20230608,195900,139986950,28500,28500,28500,28500,0
20230608,195800,139986950,28500,28500,28500,28500,0
20230608,195700,139986950,28500,28500,28500,28500,0
20230608,195600,139986950,28500,28500,28500,28500,0
20230608,195500,139986950,28500,28500,28500,28500,0
20230608,195400,139986950,28500,28500,28500,28500,0
20230608,195300,139986950,28500,28500,28500,28500,0
20230608,195200,139986950,28500,28500,28500,28500,0
20230608,195100,139986950,28500,28500,28500,28500,0
20230608,195000,139986950,28500,28500,28500,28500,0
20230608,194900,139986950,28500,28500,28500,28500,0
20230608,194800,139986950,28500,28500,28500,28500,0
20230608,194700,139986950,28500,28500,28500,28500,0
20230608,194600,139986950,28500,28500,28500,28500,0
20230608,194500,139986950,28500,28500,28500,28500,405
20230608,194400,139986950,28500,28500,28500,28500,0
20230608,194300,139986950,28500,28500,28500,28500,0
20230608,194200,139986950,28500,28500,28500,28500,0
20230608,194100,139986950,28500,28500,28500,28500,0
20230608,194000,139986950,28500,28500,28500,28500,0
20230608,193900,139986950,28500,28500,28500,28500,0
20230608,193800,139986950,28500,28500,28500,28500,0
20230608,193700,139986950,28500,28500,28500,28500,0
20230608,193600,139986950,28500,28500,28500,28500,0
20230608,193500,139986950,28500,28500,28500,28500,0
20230608,193400,139986950,28500,28500,28500,28500,0
20230608,193300,139986950,28500,28500,28500,28500,0
20230608,193200,139986950,28500,28500,28500,28500,0
20230608,193100,139986950,28500,28500,28500,28500,0
20230608,193000,139986950,28500,28500,28500,28500,0
20230608,192900,139986950,28500,28500,28500,28500,0
20230608,192800,139986950,28500,28500,28500,28500,0
20230608,192700,139986950,28500,28500,28500,28500,0
20230608,192600,139986950,28500,28500,28500,28500,0
20230608,192500,139986950,28500,28500,28500,28500,0
20230608,192400,139986950,28500,28500,28500,28500,0
20230608,192300,139986950,28500,28500,28500,28500,0
20230608,192200,139986950,28500,28500,28500,28500,0
20230608,192100,139986950,28500,28500,28500,28500,0
20230608,192000,139986950,28500,28500,28500,28500,0
20230608,191900,139986950,28500,28500,28500,28500,0
20230608,191800,139986950,28500,28500,28500,28500,0
20230608,191700,139986950,28500,28500,28500,28500,0
20230608,191600,139986950,28500,28500,28500,28500,0
20230608,191500,139986950,28500,28500,28500,28500,405
20230608,191400,139986950,28500,28500,28500,28500,0
20230608,191300,139986950,28500,28500,28500,28500,0
20230608,191200,139986950,28500,28500,28500,28500,0
20230608,191100,139986950,28500,28500,28500,28500,0
20230608,191000,139986950,28500,28500,28500,28500,0
20230608,190900,139986950,28500,28500,28500,28500,0
20230608,190800,139986950,28500,28500,28500,28500,0
20230608,190700,139986950,28500,28500,28500,28500,0
20230608,190600,139986950,28500,28500,28500,28500,0
20230608,190500,139986950,28500,28500,28500,28500,0
20230608,190400,139986950,28500,28500,28500,28500,0
20230608,190300,139986950,28500,28500,28500,28500,0
20230608,190200,139986950,28500,28500,28500,28500,0
20230608,190100,139986950,28500,28500,28500,28500,0
20230608,190000,139986950,28500,28500,28500,28500,0
20230608,185900,139986950,28500,28500,28500,28500,0
20230608,185800,139986950,28500,28500,28500,28500,0
20230608,185700,139986950,28500,28500,28500,28500,0
20230608,185600,139986950,28500,28500,28500,28500,0
20230608,185500,139986950,28500,28500,28500,28500,0
20230608,185400,139986950,28500,28500,28500,28500,0
20230608,185300,139986950,28500,28500,28500,28500,0
20230608,185200,139986950,28500,28500,28500,28500,0
20230608,185100,139986950,28500,28500,28500,28500,0
20230608,185000,139986950,28500,28500,28500,28500,0
20230608,184900,139986950,28500,28500,28500,28500,0
20230608,184800,139986950,28500,28500,28500,28500,0
20230608,184700,139986950,28500,28500,28500,28500,0
20230608,184600,139986950,28500,28500,28500,28500,0
20230608,184500,139986950,28500,28500,28500,28500,405
20230608,184400,139986950,28500,28500,28500,28500,0
20230608,184300,139986950,28500,28500,28500,28500,0
20230608,184200,139986950,28500,28500,28500,28500,0
20230608,184100,139986950,28500,28500,28500,28500,0
20230608,184000,139986950,28500,28500,28500,28500,0
20230608,183900,139986950,28500,28500,28500,28500,0
20230608,183800,139986950,28500,28500,28500,28500,0
20230608,183700,139986950,28500,28500,28500,28500,0
20230608,183600,139986950,28500,28500,28500,28500,0
20230608,183500,139986950,28500,28500,28500,28500,0
20230608,183400,139986950,28500,28500,28500,28500,0
20230608,183300,139986950,28500,28500,28500,28500,0
20230608,183200,139986950,28500,28500,28500,28500,0
20230608,183100,139986950,28500,28500,28500,28500,0
20230608,183000,139986950,28500,28500,28500,28500,0
20230608,182900,139986950,28500,28500,28500,28500,0
20230608,182800,139986950,28500,28500,28500,28500,0
20230608,182700,139986950,28500,28500,28500,28500,0
20230608,182600,139986950,28500,28500,28500,28500,0
20230608,182500,139986950,28500,28500,28500,28500,0
20230608,182400,139986950,28500,28500,28500,28500,0
20230608,182300,139986950,28500,28500,28500,28500,0
20230608,182200,139986950,28500,28500,28500,28500,0
20230608,182100,139986950,28500,28500,28500,28500,0
20230608,182000,139986950,28500,28500,28500,28500,0
20230608,181900,139986950,28500,28500,28500,28500,0
20230608,181800,139986950,28500,28500,28500,28500,0
20230608,181700,139986950,28500,28500,28500,28500,0
20230608,181600,139986950,28500,28500,28500,28500,0
20230608,181500,139986950,28500,28500,28500,28500,405
20230608,181400,139986950,28500,28500,28500,28500,0
20230608,181300,139986950,28500,28500,28500,28500,0
20230608,181200,139986950,28500,28500,28500,28500,0
20230608,181100,139986950,28500,28500,28500,28500,0
20230608,181000,139986950,28500,28500,28500,28500,0
20230608,180900,139986950,28500,28500,28500,28500,0
20230608,180800,139986950,28500,28500,28500,28500,0
20230608,180700,139986950,28500,28500,28500,28500,0
20230608,180600,139986950,28500,28500,28500,28500,0
20230608,180500,139986950,28500,28500,28500,28500,0
20230608,180400,139986950,28500,28500,28500,28500,0
20230608,180300,139986950,28500,28500,28500,28500,0
20230608,180200,139986950,28500,28500,28500,28500,0
20230608,180100,139986950,28500,28500,28500,28500,0
20230608,180000,139986950,28500,28500,28500,28500,0
20230608,175900,139986950,28500,28500,28500,28500,0
20230608,175800,139986950,28500,28500,28500,28500,0
20230608,175700,139986950,28500,28500,28500,28500,0
20230608,175600,139986950,28500,28500,28500,28500,0
20230608,175500,139986950,28500,28500,28500,28500,0
20230608,175400,139986950,28500,28500,28500,28500,0
20230608,175300,139986950,28500,28500,28500,28500,0
20230608,175200,139986950,28500,28500,28500,28500,0
20230608,175100,139986950,28500,28500,28500,28500,0
20230608,175000,139986950,28500,28500,28500,28500,0
20230608,174900,139986950,28500,28500,28500,28500,0
20230608,174800,139986950,28500,28500,28500,28500,0
20230608,174700,139986950,28500,28500,28500,28500,0
20230608,174600,139986950,28500,28500,28500,28500,0
20230608,174500,139986950,28500,28500,28500,28500,405
20230608,174400,139986950,28500,28500,28500,28500,0
20230608,174300,139986950,28500,28500,28500,28500,0
20230608,174200,139986950,28500,28500,28500,28500,0
20230608,174100,139986950,28500,28500,28500,28500,0
20230608,174000,139986950,28500,28500,28500,28500,0
20230608,173900,139986950,28500,28500,28500,28500,0
20230608,173800,139986950,28500,28500,28500,28500,0
20230608,173700,139986950,28500,28500,28500,28500,0
20230608,173600,139986950,28500,28500,28500,28500,0
20230608,173500,139986950,28500,28500,28500,28500,0
20230608,173400,139986950,28500,28500,28500,28500,0
20230608,173300,139986950,28500,28500,28500,28500,0
20230608,173200,139986950,28500,28500,28500,28500,0
20230608,173100,139986950,28500,28500,28500,28500,0
20230608,173000,139986950,28500,28500,28500,28500,0
20230608,172900,139986950,28500,28500,28500,28500,0
20230608,172800,139986950,28500,28500,28500,28500,0
20230608,172700,139986950,28500,28500,28500,28500,0
20230608,172600,139986950,28500,28500,28500,28500,0
20230608,172500,139986950,28500,28500,28500,28500,0
20230608,172400,139986950,28500,28500,28500,28500,0
20230608,172300,139986950,28500,28500,28500,28500,0
20230608,172200,139986950,28500,28500,28500,28500,0
20230608,172100,139986950,28500,28500,28500,28500,0
20230608,172000,139986950,28500,28500,28500,28500,0
20230608,171900,139986950,28500,28500,28500,28500,0
20230608,171800,139986950,28500,28500,28500,28500,0
20230608,171700,139986950,28500,28500,28500,28500,0
20230608,171600,139986950,28500,28500,28500,28500,0
20230608,171500,139986950,28500,28500,28500,28500,405
20230608,171400,139986950,28500,28500,28500,28500,0
20230608,171300,139986950,28500,28500,28500,28500,0
20230608,171200,139986950,28500,28500,28500,28500,0
20230608,171100,139986950,28500,28500,28500,28500,0
20230608,171000,139986950,28500,28500,28500,28500,0
20230608,170900,139986950,28500,28500,28500,28500,0
20230608,170800,139986950,28500,28500,28500,28500,0
20230608,170700,139986950,28500,28500,28500,28500,0
20230608,170600,139986950,28500,28500,28500,28500,0
20230608,170500,139986950,28500,28500,28500,28500,0
20230608,170400,139986950,28500,28500,28500,28500,0
20230608,170300,139986950,28500,28500,28500,28500,0
20230608,170200,139986950,28500,28500,28500,28500,0
20230608,170100,139986950,28500,28500,28500,28500,0
20230608,170000,139986950,28500,28500,28500,28500,0
20230608,165900,139986950,28500,28500,28500,28500,0
20230608,165800,139986950,28500,28500,28500,28500,0
20230608,165700,139986950,28500,28500,28500,28500,0
20230608,165600,139986950,28500,28500,28500,28500,0
20230608,165500,139986950,28500,28500,28500,28500,0
20230608,165400,139986950,28500,28500,28500,28500,0
20230608,165300,139986950,28500,28500,28500,28500,0
20230608,165200,139986950,28500,28500,28500,28500,0
20230608,165100,139986950,28500,28500,28500,28500,0
20230608,165000,139986950,28500,28500,28500,28500,0
20230608,164900,139986950,28500,28500,28500,28500,0
20230608,164800,139986950,28500,28500,28500,28500,0
20230608,164700,139986950,28500,28500,28500,28500,0
20230608,164600,139986950,28500,28500,28500,28500,0
20230608,164500,139986950,28500,28500,28500,28500,405
20230608,164400,139986950,28500,28500,28500,28500,0
20230608,164300,139986950,28500,28500,28500,28500,0
20230608,164200,139986950,28500,28500,28500,28500,0
20230608,164100,139986950,28500,28500,28500,28500,0
20230608,164000,139986950,28500,28500,28500,28500,0
20230608,163900,139986950,28500,28500,28500,28500,0
20230608,163800,139986950,28500,28500,28500,28500,0
20230608,163700,139986950,28500,28500,28500,28500,0
20230608,163600,139986950,28500,28500,28500,28500,0
20230608,163500,139986950,28500,28500,28500,28500,0
20230608,163400,139986950,28500,28500,28500,28500,0
20230608,163300,139986950,28500,28500,28500,28500,0
20230608,163200,139986950,28500,28500,28500,28500,0
20230608,163100,139986950,28500,28500,28500,28500,0
20230608,163000,139986950,28500,28500,28500,28500,0
20230608,162900,139986950,28500,28500,28500,28500,0
20230608,162800,139986950,28500,28500,28500,28500,0
20230608,162700,139986950,28500,28500,28500,28500,0
20230608,162600,139986950,28500,28500,28500,28500,0
20230608,162500,139986950,28500,28500,28500,28500,0
20230608,162400,139986950,28500,28500,28500,28500,0
20230608,162300,139986950,28500,28500,28500,28500,0
20230608,162200,139986950,28500,28500,28500,28500,0
20230608,162100,139986950,28500,28500,28500,28500,0
20230608,162000,139986950,28500,28500,28500,28500,0
20230608,161900,139986950,28500,28500,28500,28500,0
20230608,161800,139986950,28500,28500,28500,28500,0
20230608,161700,139986950,28500,28500,28500,28500,0
20230608,161600,139986950,28500,28500,28500,28500,0
20230608,161500,139986950,28500,28500,28500,28500,405
20230608,161400,139986950,28500,28500,28500,28500,0
20230608,161300,139986950,28500,28500,28500,28500,0
20230608,161200,139986950,28500,28500,28500,28500,0
20230608,161100,139986950,28500,28500,28500,28500,0
20230608,161000,139986950,28500,28500,28500,28500,0
20230608,160900,139986950,28500,28500,28500,28500,0
20230608,160800,139986950,28500,28500,28500,28500,0
20230608,160700,139986950,28500,28500,28500,28500,0
20230608,160600,139986950,28500,28500,28500,28500,0
20230608,160500,139986950,28500,28500,28500,28500,0
20230608,160400,139986950,28500,28500,28500,28500,0
20230608,160300,139986950,28500,28500,28500,28500,0
20230608,160200,139986950,28500,28500,28500,28500,0
20230608,160100,139986950,28500,28500,28500,28500,0
20230608,160000,139986950,28500,28500,28500,28500,0
20230608,155900,139986950,28500,28500,28500,28500,0
20230608,155800,139986950,28500,28500,28500,28500,0
20230608,155700,139986950,28500,28500,28500,28500,0
20230608,155600,139986950,28500,28500,28500,28500,0
20230608,155500,139986950,28500,28500,28500,28500,0
20230608,155400,139986950,28500,28500,28500,28500,0
20230608,155300,139986950,28500,28500,28500,28500,0
20230608,155200,139986950,28500,28500,28500,28500,0
20230608,155100,139986950,28500,28500,28500,28500,0
20230608,155000,139986950,28500,28500,28500,28500,0
20230608,154900,139986950,28500,28500,28500,28500,0
20230608,154800,139986950,28500,28500,28500,28500,0
20230608,154700,139986950,28500,28500,28500,28500,0
20230608,154600,139986950,28500,28500,28500,28500,0
20230608,154500,139986950,28500,28500,28500,28500,405
20230608,154400,139986950,28500,28500,28500,28500,0
20230608,154300,139986950,28500,28500,28500,28500,0
20230608,154200,139986950,28500,28500,28500,28500,0
20230608,154100,139986950,28500,28500,28500,28500,0
20230608,154000,139986950,28500,28500,28500,28500,0
20230608,153900,139986950,28500,28500,28500,28500,0
20230608,153800,139986950,28500,28500,28500,28500,0
20230608,153700,139986950,28500,28500,28500,28500,0
20230608,153600,139986950,28500,28500,28500,28500,0
20230608,153500,139986950,28500,28500,28500,28500,0
20230608,153400,139986950,28500,28500,28500,28500,0
20230608,153300,139986950,28500,28500,28500,28500,0
20230608,153200,139986950,28500,28500,28500,28500,0
20230608,153100,139986950,28500,28500,28500,28500,0
20230608,153000,139986950,28500,28500,28500,28500,405
20230608,152900,128444450,28350,28350,28350,28350,0
20230608,152800,128444450,28350,28350,28350,28350,0
20230608,152700,128444450,28350,28350,28350,28350,0
20230608,152600,128444450,28350,28350,28350,28350,0
20230608,152500,128444450,28350,28350,28350,28350,0
20230608,152400,128444450,28350,28350,28350,28350,0
20230608,152300,128444450,28350,28350,28350,28350,0
20230608,152200,128444450,28350,28350,28350,28350,0
20230608,152100,128444450,28350,28350,28350,28350,0
20230608,152000,128444450,28350,28350,28350,28350,0
20230608,151900,128444450,28350,28200,28350,28200,79
20230608,151800,126212350,28150,28200,28200,28150,3
20230608,151700,126127850,28250,28250,28250,28250,0
20230608,151600,126127850,28250,28250,28250,28250,0
20230608,151500,126127850,28250,28250,28250,28250,1
20230608,151400,126099600,28150,28150,28150,28150,4
20230608,151300,125987000,28150,28150,28150,28150,0
20230608,151200,125987000,28150,28150,28150,28150,0
20230608,151100,125987000,28150,28150,28150,28150,0
20230608,151000,125987000,28150,28150,28150,28150,25
20230608,150900,125283250,28250,28250,28250,28250,0
20230608,150800,125283250,28250,28200,28250,28200,20
20230608,150700,124719200,28150,28200,28200,28150,48
20230608,150600,123365800,28100,28150,28150,28100,8
20230608,150500,123140950,28250,28150,28250,28150,82
20230608,150400,120832550,28150,28150,28150,28150,4
20230608,150300,120719950,28150,28150,28150,28150,0
20230608,150200,120719950,28150,28150,28150,28150,0
20230608,150100,120719950,28150,28150,28150,28150,150
20230608,150000,116497450,28150,28150,28150,28150,0
20230608,145900,116497450,28150,28150,28150,28150,22
20230608,145800,115878150,28150,28150,28150,28150,0
20230608,145700,115878150,28150,28150,28150,28150,0
20230608,145600,115878150,28150,28150,28150,28150,0
20230608,145500,115878150,28150,28200,28200,28150,23
20230608,145400,115229850,28150,28200,28200,28150,160
20230608,145300,110724900,28250,28250,28250,28250,18
20230608,145200,110216400,28200,28200,28200,28200,4
20230608,145100,110103600,28150,28150,28150,28150,0
20230608,145000,110103600,28150,28150,28150,28150,0
20230608,144900,110103600,28150,28150,28150,28150,0
20230608,144800,110103600,28150,28150,28150,28150,4
20230608,144700,109991000,28350,28350,28350,28350,3
20230608,144600,109905950,28250,28250,28250,28250,10
20230608,144500,109623450,28250,28250,28250,28250,0
20230608,144400,109623450,28250,28250,28250,28250,0
20230608,144300,109623450,28250,28250,28250,28250,1
20230608,144200,109595200,28350,28350,28350,28350,0
20230608,144100,109595200,28350,28350,28350,28150,7
20230608,144000,109397750,28200,28200,28200,28200,0
20230608,143900,109397750,28200,28200,28200,28200,0
20230608,143800,109397750,28200,28200,28200,28200,0
20230608,143700,109397750,28200,28200,28200,28200,0
20230608,143600,109397750,28200,28200,28200,28200,0
20230608,143500,109397750,28200,28200,28200,28200,0
20230608,143400,109397750,28200,28200,28200,28200,1
20230608,143300,109369550,28350,28350,28350,28350,0
20230608,143200,109369550,28350,28350,28350,28350,2
20230608,143100,109312850,28200,28200,28200,28200,0
20230608,143000,109312850,28200,28200,28200,28200,0
20230608,142900,109312850,28200,28200,28200,28200,0
20230608,142800,109312850,28200,28200,28200,28200,0
20230608,142700,109312850,28200,28200,28200,28200,0
20230608,142600,109312850,28200,28200,28200,28200,0
20230608,142500,109312850,28200,28200,28200,28200,0
20230608,142400,109312850,28200,28200,28200,28200,0
20230608,142300,109312850,28200,28200,28200,28200,23
20230608,142200,108664250,28200,28200,28200,28200,1
20230608,142100,108636050,28350,28350,28350,28350,0
20230608,142000,108636050,28350,28350,28350,28350,0
20230608,141900,108636050,28350,28350,28350,28350,0
20230608,141800,108636050,28350,28350,28350,28350,1
20230608,141700,108607700,28350,28350,28350,28350,0
20230608,141600,108607700,28350,28350,28350,28350,0
20230608,141500,108607700,28350,28350,28350,28350,0
20230608,141400,108607700,28350,28350,28350,28350,0
20230608,141300,108607700,28350,28350,28350,28350,0
20230608,141200,108607700,28350,28350,28350,28350,0
20230608,141100,108607700,28350,28350,28350,28350,0
20230608,141000,108607700,28350,28350,28350,28350,0
20230608,140900,108607700,28350,28350,28350,28350,0
20230608,140800,108607700,28350,28350,28350,28350,1
20230608,140700,108579350,28150,28150,28150,28150,10
20230608,140600,108297850,28350,28250,28350,28150,61
20230608,140500,106578150,28300,28300,28300,28300,18
20230608,140400,106068750,28300,28300,28300,28300,0
20230608,140300,106068750,28300,28300,28300,28300,0
20230608,140200,106068750,28300,28300,28300,28300,0
20230608,140100,106068750,28300,28300,28300,28300,0
20230608,140000,106068750,28300,28300,28300,28300,0
20230608,135900,106068750,28300,28300,28300,28300,1
20230608,135800,106040450,28250,28250,28250,28250,0
20230608,135700,106040450,28250,28250,28250,28250,0
20230608,135600,106040450,28250,28250,28250,28250,0
20230608,135500,106040450,28250,28250,28250,28250,0
20230608,135400,106040450,28250,28250,28250,28250,0
20230608,135300,106040450,28250,28250,28250,28250,0
20230608,135200,106040450,28250,28250,28250,28250,0
20230608,135100,106040450,28250,28250,28250,28250,0
20230608,135000,106040450,28250,28250,28250,28250,0
20230608,134900,106040450,28250,28250,28250,28250,0
20230608,134800,106040450,28250,28250,28250,28250,10
20230608,134700,105757950,28250,28250,28250,28250,0
20230608,134600,105757950,28250,28250,28250,28250,0
20230608,134500,105757950,28250,28250,28250,28250,0
20230608,134400,105757950,28250,28250,28250,28250,17
20230608,134300,105277700,28250,28250,28250,28250,0
20230608,134200,105277700,28250,28250,28250,28250,0
20230608,134100,105277700,28250,28250,28250,28250,23
20230608,134000,104627950,28250,28250,28250,28250,0
20230608,133900,104627950,28250,28250,28250,28250,0
20230608,133800,104627950,28250,28250,28250,28250,0
20230608,133700,104627950,28250,28250,28250,28250,0
20230608,133600,104627950,28250,28250,28250,28250,0
20230608,133500,104627950,28250,28250,28250,28250,0
20230608,133400,104627950,28250,28250,28250,28250,0
20230608,133300,104627950,28250,28250,28250,28250,106
20230608,133200,101633450,28250,28250,28250,28250,0
20230608,133100,101633450,28250,28250,28250,28250,10
20230608,133000,101350950,28300,28300,28300,28300,0
20230608,132900,101350950,28300,28300,28300,28300,0
20230608,132800,101350950,28300,28300,28300,28300,0
20230608,132700,101350950,28300,28300,28300,28300,4
20230608,132600,101237750,28300,28300,28300,28300,139
20230608,132500,97304050,28350,28350,28350,28350,15
20230608,132400,96878800,28400,28400,28400,28400,0
20230608,132300,96878800,28400,28400,28400,28400,0
20230608,132200,96878800,28400,28400,28400,28400,0
20230608,132100,96878800,28400,28400,28400,28400,0
20230608,132000,96878800,28400,28400,28400,28400,0
20230608,131900,96878800,28400,28400,28400,28400,0
20230608,131800,96878800,28400,28400,28400,28400,0
20230608,131700,96878800,28400,28400,28400,28400,0
20230608,131600,96878800,28400,28400,28400,28400,0
20230608,131500,96878800,28400,28400,28400,28400,1
20230608,131400,96850400,28350,28350,28350,28350,0
20230608,131300,96850400,28350,28350,28350,28350,7
20230608,131200,96651950,28350,28350,28350,28350,16
20230608,131100,96198350,28350,28350,28350,28350,0
20230608,131000,96198350,28350,28350,28350,28350,0
20230608,130900,96198350,28350,28350,28350,28350,1
20230608,130800,96170000,28400,28400,28400,28400,0
20230608,130700,96170000,28400,28400,28400,28400,0
20230608,130600,96170000,28400,28400,28400,28400,0
20230608,130500,96170000,28400,28400,28400,28400,0
20230608,130400,96170000,28400,28400,28400,28400,0
20230608,130300,96170000,28400,28400,28400,28400,0
20230608,130200,96170000,28400,28400,28400,28400,1
20230608,130100,96141600,28350,28350,28350,28350,0
20230608,130000,96141600,28350,28350,28350,28350,0
20230608,125900,96141600,28350,28350,28350,28350,0
20230608,125800,96141600,28350,28350,28350,28350,0
20230608,125700,96141600,28350,28350,28350,28350,28
20230608,125600,95347800,28350,28350,28350,28350,9
20230608,125500,95092650,28350,28350,28350,28350,41
20230608,125400,93930300,28400,28400,28400,28400,87
20230608,125300,91459500,28450,28450,28450,28450,0
20230608,125200,91459500,28450,28450,28450,28450,0
20230608,125100,91459500,28450,28450,28450,28450,39
20230608,125000,90349950,28500,28500,28500,28500,12
20230608,124900,90007950,28450,28450,28450,28450,0
20230608,124800,90007950,28450,28450,28450,28450,0
20230608,124700,90007950,28450,28450,28450,28450,0
20230608,124600,90007950,28450,28450,28450,28450,1
20230608,124500,89979500,28450,28450,28450,28450,25
20230608,124400,89268250,28600,28600,28600,28600,0
20230608,124300,89268250,28600,28600,28600,28600,0
20230608,124200,89268250,28600,28600,28600,28600,3
20230608,124100,89182450,28600,28600,28600,28600,0
20230608,124000,89182450,28600,28600,28600,28600,0
20230608,123900,89182450,28600,28600,28600,28600,0
20230608,123800,89182450,28600,28600,28600,28600,0
20230608,123700,89182450,28600,28600,28600,28600,0
20230608,123600,89182450,28600,28600,28600,28600,1
20230608,123500,89153850,28400,28400,28400,28400,0
20230608,123400,89153850,28400,28400,28400,28400,0
20230608,123300,89153850,28400,28400,28400,28400,0
20230608,123200,89153850,28400,28400,28400,28400,0
20230608,123100,89153850,28400,28400,28400,28400,0
20230608,123000,89153850,28400,28400,28400,28400,7
20230608,122900,88955050,28350,28350,28350,28350,0
20230608,122800,88955050,28350,28350,28350,28350,0
20230608,122700,88955050,28350,28400,28400,28350,19
20230608,122600,88416250,28400,28400,28400,28400,0
20230608,122500,88416250,28400,28400,28400,28400,0
20230608,122400,88416250,28400,28400,28400,28400,0
20230608,122300,88416250,28400,28400,28400,28400,4
20230608,122200,88302650,28400,28400,28400,28400,72
20230608,122100,86257850,28450,28450,28450,28450,0
20230608,122000,86257850,28450,28450,28450,28450,0
20230608,121900,86257850,28450,28450,28450,28450,0
20230608,121800,86257850,28450,28450,28450,28450,0
20230608,121700,86257850,28450,28450,28450,28450,12
20230608,121600,85916450,28500,28500,28500,28500,0
20230608,121500,85916450,28500,28500,28500,28500,0
20230608,121400,85916450,28500,28500,28500,28500,40
20230608,121300,84776450,28500,28500,28500,28500,0
20230608,121200,84776450,28500,28500,28500,28500,0
20230608,121100,84776450,28500,28500,28500,28500,0
20230608,121000,84776450,28500,28500,28500,28500,0
20230608,120900,84776450,28500,28500,28500,28500,0
20230608,120800,84776450,28500,28500,28500,28500,0
20230608,120700,84776450,28500,28500,28500,28500,18
20230608,120600,84263450,28500,28500,28500,28500,0
20230608,120500,84263450,28500,28500,28500,28500,1
20230608,120400,84234950,28500,28500,28500,28500,1
20230608,120300,84206450,28550,28550,28550,28550,0
20230608,120200,84206450,28550,28550,28550,28550,0
20230608,120100,84206450,28550,28550,28550,28550,0
20230608,120000,84206450,28550,28550,28550,28550,2
20230608,115900,84149350,28600,28600,28600,28600,0
20230608,115800,84149350,28600,28600,28600,28600,2
20230608,115700,84092150,28700,28700,28700,28700,0
20230608,115600,84092150,28700,28700,28700,28700,0
20230608,115500,84092150,28700,28700,28700,28700,0
20230608,115400,84092150,28700,28700,28700,28700,0
20230608,115300,84092150,28700,28700,28700,28700,0
20230608,115200,84092150,28700,28700,28700,28700,0
20230608,115100,84092150,28700,28700,28700,28700,0
20230608,115000,84092150,28700,28700,28700,28700,0
20230608,114900,84092150,28700,28700,28700,28700,0
20230608,114800,84092150,28700,28700,28700,28700,0
20230608,114700,84092150,28700,28700,28700,28700,0
20230608,114600,84092150,28700,28700,28700,28700,0
20230608,114500,84092150,28700,28700,28700,28700,0
20230608,114400,84092150,28700,28700,28700,28700,0
20230608,114300,84092150,28700,28700,28700,28700,0
20230608,114200,84092150,28700,28700,28700,28700,0
20230608,114100,84092150,28700,28700,28700,28700,0
20230608,114000,84092150,28700,28700,28700,28700,0
20230608,113900,84092150,28700,28700,28700,28700,0
20230608,113800,84092150,28700,28700,28700,28700,0
20230608,113700,84092150,28700,28700,28700,28700,0
20230608,113600,84092150,28700,28700,28700,28700,0
20230608,113500,84092150,28700,28700,28700,28700,1
20230608,113400,84063450,28600,28600,28600,28600,0
20230608,113300,84063450,28600,28600,28600,28600,86
20230608,113200,81603850,28600,28600,28600,28600,0
20230608,113100,81603850,28600,28600,28600,28600,0
20230608,113000,81603850,28600,28600,28600,28600,0
20230608,112900,81603850,28600,28600,28600,28600,1
20230608,112800,81575250,28450,28450,28450,28450,0
20230608,112700,81575250,28450,28450,28450,28450,44
20230608,112600,80323450,28400,28400,28400,28400,0
20230608,112500,80323450,28400,28400,28400,28400,0
20230608,112400,80323450,28400,28400,28400,28400,4
20230608,112300,80209850,28400,28400,28400,28400,90
20230608,112200,77653850,28400,28400,28400,28400,0
20230608,112100,77653850,28400,28400,28400,28400,4
20230608,112000,77540250,28400,28400,28400,28400,0
20230608,111900,77540250,28400,28400,28400,28400,0
20230608,111800,77540250,28400,28400,28400,28400,0
20230608,111700,77540250,28400,28400,28400,28400,0
20230608,111600,77540250,28400,28400,28400,28400,9
20230608,111500,77284650,28450,28450,28450,28450,0
20230608,111400,77284650,28450,28450,28450,28450,0
20230608,111300,77284650,28450,28450,28450,28450,0
20230608,111200,77284650,28450,28450,28450,28450,0
20230608,111100,77284650,28450,28450,28450,28450,4
20230608,111000,77170850,28450,28450,28450,28450,0
20230608,110900,77170850,28450,28450,28450,28450,0
20230608,110800,77170850,28450,28450,28450,28450,0
20230608,110700,77170850,28450,28450,28450,28450,0
20230608,110600,77170850,28450,28450,28450,28450,0
20230608,110500,77170850,28450,28500,28500,28450,41
20230608,110400,76003950,28500,28500,28500,28500,0
20230608,110300,76003950,28500,28500,28500,28500,0
20230608,110200,76003950,28500,28500,28500,28500,0
20230608,110100,76003950,28500,28500,28500,28500,9
20230608,110000,75747450,28450,28450,28450,28450,0
20230608,105900,75747450,28450,28450,28450,28450,0
20230608,105800,75747450,28450,28450,28450,28450,0
20230608,105700,75747450,28450,28450,28450,28450,0
20230608,105600,75747450,28450,28450,28450,28450,0
20230608,105500,75747450,28450,28450,28450,28450,0
20230608,105400,75747450,28450,28550,28550,28450,49
20230608,105300,74352450,28550,28550,28550,28550,7
20230608,105200,74152600,28600,28600,28600,28600,0
20230608,105100,74152600,28600,28600,28600,28600,0
20230608,105000,74152600,28600,28600,28600,28600,0
20230608,104900,74152600,28600,28600,28600,28600,0
20230608,104800,74152600,28600,28600,28600,28600,0
20230608,104700,74152600,28600,28600,28600,28600,1
20230608,104600,74124000,28500,28500,28500,28500,0
20230608,104500,74124000,28500,28500,28500,28500,0
20230608,104400,74124000,28500,28500,28500,28500,0
20230608,104300,74124000,28500,28500,28500,28500,0
20230608,104200,74124000,28500,28500,28500,28500,0
20230608,104100,74124000,28500,28500,28500,28500,0
20230608,104000,74124000,28500,28500,28500,28500,0
20230608,103900,74124000,28500,28500,28500,28500,0
20230608,103800,74124000,28500,28500,28500,28500,0
20230608,103700,74124000,28500,28500,28500,28500,13
20230608,103600,73753500,28450,28450,28450,28450,0
20230608,103500,73753500,28450,28450,28450,28450,0
20230608,103400,73753500,28450,28450,28450,28450,0
20230608,103300,73753500,28450,28450,28450,28450,0
20230608,103200,73753500,28450,28450,28450,28450,0
20230608,103100,73753500,28450,28450,28450,28450,0
20230608,103000,73753500,28450,28450,28450,28450,0
20230608,102900,73753500,28450,28450,28450,28450,0
20230608,102800,73753500,28450,28450,28450,28450,0
20230608,102700,73753500,28450,28550,28550,28450,240
20230608,102600,66917500,28800,28800,28800,28800,0
20230608,102500,66917500,28800,28800,28800,28800,0
20230608,102400,66917500,28800,28800,28800,28800,0
20230608,102300,66917500,28800,28800,28800,28800,13
20230608,102200,66543100,28800,28800,28800,28800,0
20230608,102100,66543100,28800,28800,28800,28800,0
20230608,102000,66543100,28800,28800,28800,28800,0
20230608,101900,66543100,28800,28800,28800,28800,0
20230608,101800,66543100,28800,28800,28800,28800,0
20230608,101700,66543100,28800,28800,28800,28800,0
20230608,101600,66543100,28800,28800,28800,28800,0
20230608,101500,66543100,28800,28800,28800,28800,3
20230608,101400,66456700,28850,28850,28850,28850,0
20230608,101300,66456700,28850,28850,28850,28850,0
20230608,101200,66456700,28850,28850,28850,28850,0
20230608,101100,66456700,28850,28850,28850,28850,0
20230608,101000,66456700,28850,28850,28850,28850,0
20230608,100900,66456700,28850,28600,28850,28550,102
20230608,100800,63528550,28550,28550,28550,28550,64
20230608,100700,61701350,28550,28550,28550,28550,0
20230608,100600,61701350,28550,28600,28600,28550,122
20230608,100500,58215800,28550,28550,28550,28550,0
20230608,100400,58215800,28550,28550,28550,28550,0
20230608,100300,58215800,28550,28550,28550,28550,0
20230608,100200,58215800,28550,28550,28550,28550,0
20230608,100100,58215800,28550,28550,28550,28550,0
20230608,100000,58215800,28550,28550,28550,28550,0
20230608,095900,58215800,28550,28550,28550,28550,0
20230608,095800,58215800,28550,28750,28850,28550,107
20230608,095700,55134950,28750,28450,28750,28450,208
20230608,095600,49173000,28450,28450,28450,28450,0
20230608,095500,49173000,28450,28500,28500,28450,119
20230608,095400,45781900,28500,28500,28500,28500,2
20230608,095300,45724900,28500,28500,28500,28500,3
20230608,095200,45639400,28500,28500,28500,28500,36
20230608,095100,44613400,28500,28500,28500,28500,0
20230608,095000,44613400,28500,28500,28500,28500,0
20230608,094900,44613400,28500,28500,28500,28500,0
20230608,094800,44613400,28500,28500,28500,28500,7
20230608,094700,44413900,28500,28500,28500,28500,59
20230608,094600,42732400,28500,28500,28500,28500,0
20230608,094500,42732400,28500,28500,28500,28500,0
20230608,094400,42732400,28500,28500,28500,28500,0
20230608,094300,42732400,28500,28500,28500,28500,0
20230608,094200,42732400,28500,28500,28500,28500,0
20230608,094100,42732400,28500,28500,28500,28500,0
20230608,094000,42732400,28500,28500,28500,28500,0
20230608,093900,42732400,28500,28600,28600,28500,153
20230608,093800,38358900,28500,28500,28500,28500,0
20230608,093700,38358900,28500,28500,28500,28500,0
20230608,093600,38358900,28500,28500,28500,28500,0
20230608,093500,38358900,28500,28500,28500,28500,4
20230608,093400,38244900,28500,28500,28500,28500,0
20230608,093300,38244900,28500,28500,28500,28500,0
20230608,093200,38244900,28500,28500,28500,28500,15
20230608,093100,37817400,28650,28650,28650,28650,0
20230608,093000,37817400,28650,28650,28650,28650,1
20230608,092900,37788750,28450,28650,28650,28450,117
20230608,092800,34440100,28450,28450,28450,28450,12
20230608,092700,34098700,28450,28450,28450,28450,0
20230608,092600,34098700,28450,28650,28650,28450,44
20230608,092500,32839500,28700,28700,28700,28700,0
20230608,092400,32839500,28700,28700,28700,28700,0
20230608,092300,32839500,28700,28700,28700,28700,0
20230608,092200,32839500,28700,28700,28700,28700,1
20230608,092100,32810800,28450,28450,28450,28450,4
20230608,092000,32697000,28450,28450,28450,28450,0
20230608,091900,32697000,28450,28450,28450,28450,0
20230608,091800,32697000,28450,28550,28550,28450,47
20230608,091700,31355850,28450,28450,28450,28450,1
20230608,091600,31327400,28450,28400,28450,28400,3
20230608,091500,31242100,28450,28450,28450,28450,10
20230608,091400,30957600,28750,28750,28750,28750,0
20230608,091300,30957600,28750,28450,28750,28450,304
20230608,091200,22305200,28450,28450,28450,28450,0
20230608,091100,22305200,28450,28400,28450,28400,6
20230608,091000,22134750,28350,28500,28500,28350,112
20230608,090900,18949000,28500,28450,28500,28450,63
20230608,090800,17156600,28500,28500,28500,28500,9
20230608,090700,16900100,28450,28500,28500,28450,12
20230608,090600,16558550,28500,28500,28500,28500,0
20230608,090500,16558550,28500,28600,28600,28500,194
20230608,090400,11011250,28750,28750,28750,28750,0
20230608,090300,11011250,28750,28750,28750,28750,0
20230608,090200,11011250,28750,28750,28750,28750,0
20230608,090100,11011250,28750,28750,28750,28750,2
20230608,090000,10953750,28750,28750,28750,28750,381