KissMeData/115310/min/candle-20230629.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230629,195100,855596750,22400,22400,22400,22400,597
20230629,195000,855596750,22400,22400,22400,22400,0
20230629,194900,855596750,22400,22400,22400,22400,0
20230629,194800,855596750,22400,22400,22400,22400,0
20230629,194700,855596750,22400,22400,22400,22400,0
20230629,194600,855596750,22400,22400,22400,22400,0
20230629,194500,855596750,22400,22400,22400,22400,0
20230629,194400,855596750,22400,22400,22400,22400,0
20230629,194300,855596750,22400,22400,22400,22400,0
20230629,194200,855596750,22400,22400,22400,22400,0
20230629,194100,855596750,22400,22400,22400,22400,0
20230629,194000,855596750,22400,22400,22400,22400,0
20230629,193900,855596750,22400,22400,22400,22400,0
20230629,193800,855596750,22400,22400,22400,22400,0
20230629,193700,855596750,22400,22400,22400,22400,0
20230629,193600,855596750,22400,22400,22400,22400,0
20230629,193500,855596750,22400,22400,22400,22400,0
20230629,193400,855596750,22400,22400,22400,22400,0
20230629,193300,855596750,22400,22400,22400,22400,0
20230629,193200,855596750,22400,22400,22400,22400,0
20230629,193100,855596750,22400,22400,22400,22400,0
20230629,193000,855596750,22400,22400,22400,22400,0
20230629,192900,855596750,22400,22400,22400,22400,0
20230629,192800,855596750,22400,22400,22400,22400,0
20230629,192700,855596750,22400,22400,22400,22400,0
20230629,192600,855596750,22400,22400,22400,22400,0
20230629,192500,855596750,22400,22400,22400,22400,0
20230629,192400,855596750,22400,22400,22400,22400,0
20230629,192300,855596750,22400,22400,22400,22400,0
20230629,192200,855596750,22400,22400,22400,22400,0
20230629,192100,855596750,22400,22400,22400,22400,597
20230629,192000,855596750,22400,22400,22400,22400,0
20230629,191900,855596750,22400,22400,22400,22400,0
20230629,191800,855596750,22400,22400,22400,22400,0
20230629,191700,855596750,22400,22400,22400,22400,0
20230629,191600,855596750,22400,22400,22400,22400,0
20230629,191500,855596750,22400,22400,22400,22400,0
20230629,191400,855596750,22400,22400,22400,22400,0
20230629,191300,855596750,22400,22400,22400,22400,0
20230629,191200,855596750,22400,22400,22400,22400,0
20230629,191100,855596750,22400,22400,22400,22400,0
20230629,191000,855596750,22400,22400,22400,22400,0
20230629,190900,855596750,22400,22400,22400,22400,0
20230629,190800,855596750,22400,22400,22400,22400,0
20230629,190700,855596750,22400,22400,22400,22400,0
20230629,190600,855596750,22400,22400,22400,22400,0
20230629,190500,855596750,22400,22400,22400,22400,0
20230629,190400,855596750,22400,22400,22400,22400,0
20230629,190300,855596750,22400,22400,22400,22400,0
20230629,190200,855596750,22400,22400,22400,22400,0
20230629,190100,855596750,22400,22400,22400,22400,0
20230629,190000,855596750,22400,22400,22400,22400,0
20230629,185900,855596750,22400,22400,22400,22400,0
20230629,185800,855596750,22400,22400,22400,22400,0
20230629,185700,855596750,22400,22400,22400,22400,0
20230629,185600,855596750,22400,22400,22400,22400,0
20230629,185500,855596750,22400,22400,22400,22400,0
20230629,185400,855596750,22400,22400,22400,22400,0
20230629,185300,855596750,22400,22400,22400,22400,0
20230629,185200,855596750,22400,22400,22400,22400,0
20230629,185100,855596750,22400,22400,22400,22400,597
20230629,185000,855596750,22400,22400,22400,22400,0
20230629,184900,855596750,22400,22400,22400,22400,0
20230629,184800,855596750,22400,22400,22400,22400,0
20230629,184700,855596750,22400,22400,22400,22400,0
20230629,184600,855596750,22400,22400,22400,22400,0
20230629,184500,855596750,22400,22400,22400,22400,0
20230629,184400,855596750,22400,22400,22400,22400,0
20230629,184300,855596750,22400,22400,22400,22400,0
20230629,184200,855596750,22400,22400,22400,22400,0
20230629,184100,855596750,22400,22400,22400,22400,0
20230629,184000,855596750,22400,22400,22400,22400,0
20230629,183900,855596750,22400,22400,22400,22400,0
20230629,183800,855596750,22400,22400,22400,22400,0
20230629,183700,855596750,22400,22400,22400,22400,0
20230629,183600,855596750,22400,22400,22400,22400,0
20230629,183500,855596750,22400,22400,22400,22400,0
20230629,183400,855596750,22400,22400,22400,22400,0
20230629,183300,855596750,22400,22400,22400,22400,0
20230629,183200,855596750,22400,22400,22400,22400,0
20230629,183100,855596750,22400,22400,22400,22400,0
20230629,183000,855596750,22400,22400,22400,22400,0
20230629,182900,855596750,22400,22400,22400,22400,0
20230629,182800,855596750,22400,22400,22400,22400,0
20230629,182700,855596750,22400,22400,22400,22400,0
20230629,182600,855596750,22400,22400,22400,22400,0
20230629,182500,855596750,22400,22400,22400,22400,0
20230629,182400,855596750,22400,22400,22400,22400,0
20230629,182300,855596750,22400,22400,22400,22400,0
20230629,182200,855596750,22400,22400,22400,22400,0
20230629,182100,855596750,22400,22400,22400,22400,597
20230629,182000,855596750,22400,22400,22400,22400,0
20230629,181900,855596750,22400,22400,22400,22400,0
20230629,181800,855596750,22400,22400,22400,22400,0
20230629,181700,855596750,22400,22400,22400,22400,0
20230629,181600,855596750,22400,22400,22400,22400,0
20230629,181500,855596750,22400,22400,22400,22400,0
20230629,181400,855596750,22400,22400,22400,22400,0
20230629,181300,855596750,22400,22400,22400,22400,0
20230629,181200,855596750,22400,22400,22400,22400,0
20230629,181100,855596750,22400,22400,22400,22400,0
20230629,181000,855596750,22400,22400,22400,22400,0
20230629,180900,855596750,22400,22400,22400,22400,0
20230629,180800,855596750,22400,22400,22400,22400,0
20230629,180700,855596750,22400,22400,22400,22400,0
20230629,180600,855596750,22400,22400,22400,22400,0
20230629,180500,855596750,22400,22400,22400,22400,0
20230629,180400,855596750,22400,22400,22400,22400,0
20230629,180300,855596750,22400,22400,22400,22400,0
20230629,180200,855596750,22400,22400,22400,22400,0
20230629,180100,855596750,22400,22400,22400,22400,0
20230629,180000,855596750,22400,22400,22400,22400,0
20230629,175900,855596750,22400,22400,22400,22400,0
20230629,175800,855596750,22400,22400,22400,22400,0
20230629,175700,855596750,22400,22400,22400,22400,0
20230629,175600,855596750,22400,22400,22400,22400,0
20230629,175500,855596750,22400,22400,22400,22400,0
20230629,175400,855596750,22400,22400,22400,22400,0
20230629,175300,855596750,22400,22400,22400,22400,0
20230629,175200,855596750,22400,22400,22400,22400,0
20230629,175100,855596750,22400,22400,22400,22400,597
20230629,175000,855596750,22400,22400,22400,22400,0
20230629,174900,855596750,22400,22400,22400,22400,0
20230629,174800,855596750,22400,22400,22400,22400,0
20230629,174700,855596750,22400,22400,22400,22400,0
20230629,174600,855596750,22400,22400,22400,22400,0
20230629,174500,855596750,22400,22400,22400,22400,0
20230629,174400,855596750,22400,22400,22400,22400,0
20230629,174300,855596750,22400,22400,22400,22400,0
20230629,174200,855596750,22400,22400,22400,22400,0
20230629,174100,855596750,22400,22400,22400,22400,0
20230629,174000,855596750,22400,22400,22400,22400,0
20230629,173900,855596750,22400,22400,22400,22400,0
20230629,173800,855596750,22400,22400,22400,22400,0
20230629,173700,855596750,22400,22400,22400,22400,0
20230629,173600,855596750,22400,22400,22400,22400,0
20230629,173500,855596750,22400,22400,22400,22400,0
20230629,173400,855596750,22400,22400,22400,22400,0
20230629,173300,855596750,22400,22400,22400,22400,0
20230629,173200,855596750,22400,22400,22400,22400,0
20230629,173100,855596750,22400,22400,22400,22400,0
20230629,173000,855596750,22400,22400,22400,22400,0
20230629,172900,855596750,22400,22400,22400,22400,0
20230629,172800,855596750,22400,22400,22400,22400,0
20230629,172700,855596750,22400,22400,22400,22400,0
20230629,172600,855596750,22400,22400,22400,22400,0
20230629,172500,855596750,22400,22400,22400,22400,0
20230629,172400,855596750,22400,22400,22400,22400,0
20230629,172300,855596750,22400,22400,22400,22400,0
20230629,172200,855596750,22400,22400,22400,22400,0
20230629,172100,855596750,22400,22400,22400,22400,597
20230629,172000,855596750,22400,22400,22400,22400,0
20230629,171900,855596750,22400,22400,22400,22400,0
20230629,171800,855596750,22400,22400,22400,22400,0
20230629,171700,855596750,22400,22400,22400,22400,0
20230629,171600,855596750,22400,22400,22400,22400,0
20230629,171500,855596750,22400,22400,22400,22400,0
20230629,171400,855596750,22400,22400,22400,22400,0
20230629,171300,855596750,22400,22400,22400,22400,0
20230629,171200,855596750,22400,22400,22400,22400,0
20230629,171100,855596750,22400,22400,22400,22400,0
20230629,171000,855596750,22400,22400,22400,22400,0
20230629,170900,855596750,22400,22400,22400,22400,0
20230629,170800,855596750,22400,22400,22400,22400,0
20230629,170700,855596750,22400,22400,22400,22400,0
20230629,170600,855596750,22400,22400,22400,22400,0
20230629,170500,855596750,22400,22400,22400,22400,0
20230629,170400,855596750,22400,22400,22400,22400,0
20230629,170300,855596750,22400,22400,22400,22400,0
20230629,170200,855596750,22400,22400,22400,22400,0
20230629,170100,855596750,22400,22400,22400,22400,0
20230629,170000,855596750,22400,22400,22400,22400,0
20230629,165900,855596750,22400,22400,22400,22400,0
20230629,165800,855596750,22400,22400,22400,22400,0
20230629,165700,855596750,22400,22400,22400,22400,0
20230629,165600,855596750,22400,22400,22400,22400,0
20230629,165500,855596750,22400,22400,22400,22400,0
20230629,165400,855596750,22400,22400,22400,22400,0
20230629,165300,855596750,22400,22400,22400,22400,0
20230629,165200,855596750,22400,22400,22400,22400,0
20230629,165100,855596750,22400,22400,22400,22400,597
20230629,165000,855596750,22400,22400,22400,22400,0
20230629,164900,855596750,22400,22400,22400,22400,0
20230629,164800,855596750,22400,22400,22400,22400,0
20230629,164700,855596750,22400,22400,22400,22400,0
20230629,164600,855596750,22400,22400,22400,22400,0
20230629,164500,855596750,22400,22400,22400,22400,0
20230629,164400,855596750,22400,22400,22400,22400,0
20230629,164300,855596750,22400,22400,22400,22400,0
20230629,164200,855596750,22400,22400,22400,22400,0
20230629,164100,855596750,22400,22400,22400,22400,0
20230629,164000,855596750,22400,22400,22400,22400,0
20230629,163900,855596750,22400,22400,22400,22400,0
20230629,163800,855596750,22400,22400,22400,22400,0
20230629,163700,855596750,22400,22400,22400,22400,0
20230629,163600,855596750,22400,22400,22400,22400,0
20230629,163500,855596750,22400,22400,22400,22400,0
20230629,163400,855596750,22400,22400,22400,22400,0
20230629,163300,855596750,22400,22400,22400,22400,0
20230629,163200,855596750,22400,22400,22400,22400,0
20230629,163100,855596750,22400,22400,22400,22400,0
20230629,163000,855596750,22400,22400,22400,22400,0
20230629,162900,855596750,22400,22400,22400,22400,0
20230629,162800,855596750,22400,22400,22400,22400,0
20230629,162700,855596750,22400,22400,22400,22400,0
20230629,162600,855596750,22400,22400,22400,22400,0
20230629,162500,855596750,22400,22400,22400,22400,0
20230629,162400,855596750,22400,22400,22400,22400,0
20230629,162300,855596750,22400,22400,22400,22400,0
20230629,162200,855596750,22400,22400,22400,22400,0
20230629,162100,855596750,22400,22400,22400,22400,597
20230629,162000,855596750,22400,22400,22400,22400,0
20230629,161900,855596750,22400,22400,22400,22400,0
20230629,161800,855596750,22400,22400,22400,22400,0
20230629,161700,855596750,22400,22400,22400,22400,0
20230629,161600,855596750,22400,22400,22400,22400,0
20230629,161500,855596750,22400,22400,22400,22400,0
20230629,161400,855596750,22400,22400,22400,22400,0
20230629,161300,855596750,22400,22400,22400,22400,0
20230629,161200,855596750,22400,22400,22400,22400,0
20230629,161100,855596750,22400,22400,22400,22400,0
20230629,161000,855596750,22400,22400,22400,22400,0
20230629,160900,855596750,22400,22400,22400,22400,0
20230629,160800,855596750,22400,22400,22400,22400,0
20230629,160700,855596750,22400,22400,22400,22400,0
20230629,160600,855596750,22400,22400,22400,22400,0
20230629,160500,855596750,22400,22400,22400,22400,0
20230629,160400,855596750,22400,22400,22400,22400,0
20230629,160300,855596750,22400,22400,22400,22400,0
20230629,160200,855596750,22400,22400,22400,22400,0
20230629,160100,855596750,22400,22400,22400,22400,0
20230629,160000,855596750,22400,22400,22400,22400,0
20230629,155900,855596750,22400,22400,22400,22400,0
20230629,155800,855596750,22400,22400,22400,22400,0
20230629,155700,855596750,22400,22400,22400,22400,0
20230629,155600,855596750,22400,22400,22400,22400,0
20230629,155500,855596750,22400,22400,22400,22400,0
20230629,155400,855596750,22400,22400,22400,22400,0
20230629,155300,855596750,22400,22400,22400,22400,0
20230629,155200,855596750,22400,22400,22400,22400,0
20230629,155100,855596750,22400,22400,22400,22400,597
20230629,155000,855596750,22400,22400,22400,22400,0
20230629,154900,855596750,22400,22400,22400,22400,0
20230629,154800,855596750,22400,22400,22400,22400,0
20230629,154700,855596750,22400,22400,22400,22400,0
20230629,154600,855596750,22400,22400,22400,22400,0
20230629,154500,855596750,22400,22400,22400,22400,0
20230629,154400,855596750,22400,22400,22400,22400,0
20230629,154300,855596750,22400,22400,22400,22400,0
20230629,154200,855596750,22400,22400,22400,22400,0
20230629,154100,855596750,22400,22400,22400,22400,0
20230629,154000,855596750,22400,22400,22400,22400,0
20230629,153900,855596750,22400,22400,22400,22400,0
20230629,153800,855596750,22400,22400,22400,22400,0
20230629,153700,855596750,22400,22400,22400,22400,0
20230629,153600,855596750,22400,22400,22400,22400,0
20230629,153500,855596750,22400,22400,22400,22400,0
20230629,153400,855596750,22400,22400,22400,22400,0
20230629,153300,855596750,22400,22400,22400,22400,0
20230629,153200,855596750,22400,22400,22400,22400,0
20230629,153100,855596750,22400,22400,22400,22400,0
20230629,153000,855596750,22400,22400,22400,22400,597
20230629,152900,842223950,22500,22500,22500,22500,0
20230629,152800,842223950,22500,22500,22500,22500,0
20230629,152700,842223950,22500,22500,22500,22500,0
20230629,152600,842223950,22500,22500,22500,22500,0
20230629,152500,842223950,22500,22500,22500,22500,0
20230629,152400,842223950,22500,22500,22500,22500,0
20230629,152300,842223950,22500,22500,22500,22500,0
20230629,152200,842223950,22500,22500,22500,22500,0
20230629,152100,842223950,22500,22500,22500,22500,0
20230629,152000,842223950,22500,22500,22500,22500,0
20230629,151900,842223950,22500,22500,22500,22500,0
20230629,151800,842223950,22500,22500,22500,22500,0
20230629,151700,842223950,22500,22500,22500,22500,0
20230629,151600,842223950,22500,22500,22500,22500,0
20230629,151500,842223950,22500,22300,22500,22300,2
20230629,151400,842179150,22500,22500,22500,22500,0
20230629,151300,842179150,22500,22500,22500,22500,5
20230629,151200,842066650,22500,22500,22500,22500,0
20230629,151100,842066650,22500,22500,22500,22500,1
20230629,151000,842044150,22400,22400,22400,22400,0
20230629,150900,842044150,22400,22400,22400,22350,164
20230629,150800,838373750,22300,22400,22400,22300,2100
20230629,150700,791536150,22550,22550,22550,22550,0
20230629,150600,791536150,22550,22550,22550,22550,0
20230629,150500,791536150,22550,22550,22550,22550,0
20230629,150400,791536150,22550,22550,22550,22550,10
20230629,150300,791310650,22550,22550,22550,22550,0
20230629,150200,791310650,22550,22550,22550,22550,1
20230629,150100,791288100,22400,22400,22400,22400,0
20230629,150000,791288100,22400,22400,22400,22400,0
20230629,145900,791288100,22400,22450,22450,22400,200
20230629,145800,786803950,22550,22550,22550,22550,0
20230629,145700,786803950,22550,22550,22550,22550,0
20230629,145600,786803950,22550,22450,22550,22450,453
20230629,145500,776608850,22450,22450,22450,22450,1
20230629,145400,776586400,22400,22450,22450,22400,11
20230629,145300,776339950,22500,22500,22500,22500,0
20230629,145200,776339950,22500,22500,22500,22500,0
20230629,145100,776339950,22500,22500,22500,22500,0
20230629,145000,776339950,22500,22500,22500,22500,0
20230629,144900,776339950,22500,22500,22500,22500,0
20230629,144800,776339950,22500,22500,22500,22500,1
20230629,144700,776317450,22300,22350,22500,22300,801
20230629,144600,758434950,22550,22550,22550,22550,0
20230629,144500,758434950,22550,22550,22550,22550,0
20230629,144400,758434950,22550,22550,22550,22550,1
20230629,144300,758412400,22350,22350,22350,22350,0
20230629,144200,758412400,22350,22350,22350,22350,0
20230629,144100,758412400,22350,22350,22350,22350,100
20230629,144000,756177400,22550,22550,22550,22550,0
20230629,143900,756177400,22550,22550,22550,22550,0
20230629,143800,756177400,22550,22550,22550,22550,0
20230629,143700,756177400,22550,22350,22550,22350,100
20230629,143600,753942200,22550,22350,22550,22350,2
20230629,143500,753897300,22550,22550,22550,22550,0
20230629,143400,753897300,22550,22350,22550,22350,200
20230629,143300,749407100,22350,22350,22350,22350,1
20230629,143200,749384750,22550,22500,22550,22500,4
20230629,143100,749294700,22500,22500,22500,22500,2
20230629,143000,749249700,22350,22350,22350,22350,2
20230629,142900,749205000,22350,22350,22350,22350,30
20230629,142800,748534500,22350,22350,22350,22350,0
20230629,142700,748534500,22350,22350,22350,22350,84
20230629,142600,746657100,22550,22550,22550,22550,1
20230629,142500,746634550,22350,22350,22350,22350,0
20230629,142400,746634550,22350,22400,22400,22350,256
20230629,142300,740911250,22550,22550,22550,22550,0
20230629,142200,740911250,22550,22550,22550,22550,0
20230629,142100,740911250,22550,22550,22550,22550,1
20230629,142000,740888700,22500,22500,22500,22500,0
20230629,141900,740888700,22500,22500,22500,22500,1
20230629,141800,740866200,22550,22550,22550,22550,0
20230629,141700,740866200,22550,22550,22550,22550,0
20230629,141600,740866200,22550,22550,22550,22550,0
20230629,141500,740866200,22550,22550,22550,22550,1
20230629,141400,740843650,22550,22550,22550,22550,0
20230629,141300,740843650,22550,22550,22550,22550,1
20230629,141200,740821100,22550,22550,22550,22550,0
20230629,141100,740821100,22550,22550,22550,22550,0
20230629,141000,740821100,22550,22550,22550,22550,0
20230629,140900,740821100,22550,22550,22550,22550,0
20230629,140800,740821100,22550,22550,22550,22550,0
20230629,140700,740821100,22550,22550,22550,22550,0
20230629,140600,740821100,22550,22550,22550,22550,1
20230629,140500,740798550,22350,22450,22450,22350,15
20230629,140400,740463000,22550,22550,22550,22550,0
20230629,140300,740463000,22550,22550,22550,22550,0
20230629,140200,740463000,22550,22550,22550,22550,0
20230629,140100,740463000,22550,22550,22550,22550,0
20230629,140000,740463000,22550,22500,22550,22500,11
20230629,135900,740215450,22500,22500,22500,22500,0
20230629,135800,740215450,22500,22500,22500,22500,0
20230629,135700,740215450,22500,22500,22500,22500,112
20230629,135600,737695450,22500,22500,22500,22500,0
20230629,135500,737695450,22500,22500,22500,22500,0
20230629,135400,737695450,22500,22500,22500,22500,4
20230629,135300,737605450,22500,22500,22500,22500,0
20230629,135200,737605450,22500,22500,22500,22500,6
20230629,135100,737470450,22400,22400,22400,22400,0
20230629,135000,737470450,22400,22400,22400,22400,0
20230629,134900,737470450,22400,22400,22400,22400,0
20230629,134800,737470450,22400,22400,22400,22400,0
20230629,134700,737470450,22400,22400,22400,22400,0
20230629,134600,737470450,22400,22400,22400,22400,0
20230629,134500,737470450,22400,22400,22400,22400,50
20230629,134400,736350450,22350,22350,22350,22350,0
20230629,134300,736350450,22350,22350,22350,22350,0
20230629,134200,736350450,22350,22400,22400,22350,1338
20230629,134100,706424700,22400,22450,22450,22400,108
20230629,134000,704000150,22550,22550,22550,22550,2
20230629,133900,703955050,22600,22600,22600,22600,0
20230629,133800,703955050,22600,22600,22600,22600,0
20230629,133700,703955050,22600,22600,22600,22600,1
20230629,133600,703932450,22600,22600,22600,22600,0
20230629,133500,703932450,22600,22600,22600,22600,0
20230629,133400,703932450,22600,22600,22600,22600,29
20230629,133300,703277050,22600,22600,22600,22600,0
20230629,133200,703277050,22600,22600,22600,22600,0
20230629,133100,703277050,22600,22600,22600,22600,0
20230629,133000,703277050,22600,22600,22600,22600,0
20230629,132900,703277050,22600,22600,22600,22600,0
20230629,132800,703277050,22600,22600,22600,22600,1
20230629,132700,703254450,22500,22500,22500,22500,0
20230629,132600,703254450,22500,22500,22500,22500,0
20230629,132500,703254450,22500,22500,22500,22500,163
20230629,132400,699586950,22500,22500,22500,22500,37
20230629,132300,698754450,22500,22500,22500,22500,0
20230629,132200,698754450,22500,22500,22500,22500,0
20230629,132100,698754450,22500,22500,22500,22500,0
20230629,132000,698754450,22500,22550,22550,22500,8
20230629,131900,698574200,22600,22600,22600,22600,440
20230629,131800,688630200,22600,22600,22600,22600,0
20230629,131700,688630200,22600,22600,22600,22600,0
20230629,131600,688630200,22600,22600,22600,22600,109
20230629,131500,686166800,22600,22600,22600,22600,0
20230629,131400,686166800,22600,22600,22600,22600,0
20230629,131300,686166800,22600,22550,22600,22550,42
20230629,131200,685218050,22550,22450,22550,22450,335
20230629,131100,677697200,22450,22450,22450,22450,442
20230629,131000,667774300,22450,22450,22450,22450,1
20230629,130900,667751850,22400,22400,22400,22400,0
20230629,130800,667751850,22400,22400,22400,22400,0
20230629,130700,667751850,22400,22400,22400,22400,1
20230629,130600,667729450,22450,22450,22450,22450,0
20230629,130500,667729450,22450,22450,22450,22450,0
20230629,130400,667729450,22450,22450,22450,22450,11
20230629,130300,667482500,22450,22400,22450,22400,833
20230629,130200,648781750,22350,22400,22400,22350,138
20230629,130100,645695550,22450,22450,22450,22450,0
20230629,130000,645695550,22450,22450,22450,22450,0
20230629,125900,645695550,22450,22450,22450,22450,0
20230629,125800,645695550,22450,22450,22450,22450,0
20230629,125700,645695550,22450,22400,22450,22400,101
20230629,125600,643433100,22400,22400,22400,22400,101
20230629,125500,641170700,22450,22450,22450,22450,0
20230629,125400,641170700,22450,22450,22450,22450,450
20230629,125300,631068200,22600,22600,22600,22600,0
20230629,125200,631068200,22600,22600,22600,22600,0
20230629,125100,631068200,22600,22600,22600,22600,1
20230629,125000,631045600,22600,22600,22600,22600,0
20230629,124900,631045600,22600,22600,22600,22600,0
20230629,124800,631045600,22600,22600,22600,22600,0
20230629,124700,631045600,22600,22600,22600,22600,0
20230629,124600,631045600,22600,22600,22600,22600,0
20230629,124500,631045600,22600,22600,22600,22600,0
20230629,124400,631045600,22600,22600,22600,22600,0
20230629,124300,631045600,22600,22600,22600,22600,0
20230629,124200,631045600,22600,22600,22600,22600,0
20230629,124100,631045600,22600,22600,22600,22600,0
20230629,124000,631045600,22600,22600,22600,22600,0
20230629,123900,631045600,22600,22600,22600,22600,0
20230629,123800,631045600,22600,22600,22600,22600,0
20230629,123700,631045600,22600,22600,22600,22600,0
20230629,123600,631045600,22600,22600,22600,22600,19
20230629,123500,630616200,22700,22700,22700,22700,0
20230629,123400,630616200,22700,22700,22700,22700,0
20230629,123300,630616200,22700,22700,22700,22700,0
20230629,123200,630616200,22700,22700,22700,22700,4
20230629,123100,630525400,22700,22600,22700,22600,25
20230629,123000,629959150,22550,22550,22550,22550,0
20230629,122900,629959150,22550,22550,22550,22550,0
20230629,122800,629959150,22550,22550,22550,22550,0
20230629,122700,629959150,22550,22550,22550,22550,0
20230629,122600,629959150,22550,22550,22550,22550,0
20230629,122500,629959150,22550,22550,22550,22550,0
20230629,122400,629959150,22550,22550,22550,22550,0
20230629,122300,629959150,22550,22550,22550,22550,0
20230629,122200,629959150,22550,22550,22550,22550,0
20230629,122100,629959150,22550,22550,22550,22550,0
20230629,122000,629959150,22550,22550,22550,22550,0
20230629,121900,629959150,22550,22550,22550,22550,0
20230629,121800,629959150,22550,22550,22550,22550,0
20230629,121700,629959150,22550,22550,22550,22550,0
20230629,121600,629959150,22550,22550,22550,22550,0
20230629,121500,629959150,22550,22550,22550,22550,0
20230629,121400,629959150,22550,22550,22550,22550,0
20230629,121300,629959150,22550,22550,22550,22550,0
20230629,121200,629959150,22550,22550,22550,22550,0
20230629,121100,629959150,22550,22550,22550,22550,0
20230629,121000,629959150,22550,22550,22550,22550,0
20230629,120900,629959150,22550,22550,22550,22550,0
20230629,120800,629959150,22550,22550,22550,22550,0
20230629,120700,629959150,22550,22550,22550,22550,0
20230629,120600,629959150,22550,22550,22550,22550,0
20230629,120500,629959150,22550,22550,22550,22550,0
20230629,120400,629959150,22550,22550,22550,22550,0
20230629,120300,629959150,22550,22550,22550,22550,34
20230629,120200,629192450,22550,22550,22550,22550,0
20230629,120100,629192450,22550,22550,22550,22550,0
20230629,120000,629192450,22550,22550,22550,22550,0
20230629,115900,629192450,22550,22550,22550,22550,0
20230629,115800,629192450,22550,22550,22550,22550,0
20230629,115700,629192450,22550,22550,22550,22550,0
20230629,115600,629192450,22550,22550,22550,22550,0
20230629,115500,629192450,22550,22550,22550,22550,0
20230629,115400,629192450,22550,22550,22550,22550,0
20230629,115300,629192450,22550,22550,22550,22550,0
20230629,115200,629192450,22550,22550,22550,22550,0
20230629,115100,629192450,22550,22550,22550,22550,317
20230629,115000,622044100,22500,22500,22500,22500,0
20230629,114900,622044100,22500,22500,22500,22500,173
20230629,114800,618151600,22650,22650,22650,22650,0
20230629,114700,618151600,22650,22650,22650,22650,0
20230629,114600,618151600,22650,22650,22650,22650,1
20230629,114500,618128950,22450,22450,22450,22450,0
20230629,114400,618128950,22450,22500,22500,22450,466
20230629,114300,607650700,22650,22650,22650,22650,0
20230629,114200,607650700,22650,22650,22650,22650,0
20230629,114100,607650700,22650,22650,22650,22650,0
20230629,114000,607650700,22650,22650,22650,22650,0
20230629,113900,607650700,22650,22650,22650,22650,0
20230629,113800,607650700,22650,22650,22650,22650,0
20230629,113700,607650700,22650,22650,22650,22650,0
20230629,113600,607650700,22650,22650,22650,22650,0
20230629,113500,607650700,22650,22650,22650,22650,0
20230629,113400,607650700,22650,22650,22650,22650,0
20230629,113300,607650700,22650,22650,22650,22650,0
20230629,113200,607650700,22650,22650,22650,22650,0
20230629,113100,607650700,22650,22650,22650,22650,0
20230629,113000,607650700,22650,22650,22650,22650,0
20230629,112900,607650700,22650,22650,22650,22650,0
20230629,112800,607650700,22650,22650,22650,22650,0
20230629,112700,607650700,22650,22650,22650,22650,0
20230629,112600,607650700,22650,22650,22650,22650,0
20230629,112500,607650700,22650,22650,22650,22650,4
20230629,112400,607560100,22650,22500,22650,22500,2
20230629,112300,607514950,22500,22500,22500,22450,407
20230629,112200,598374600,22500,22500,22500,22500,0
20230629,112100,598374600,22500,22500,22500,22500,0
20230629,112000,598374600,22500,22650,22650,22500,9
20230629,111900,598171350,22500,22500,22500,22500,0
20230629,111800,598171350,22500,22500,22500,22500,0
20230629,111700,598171350,22500,22500,22500,22500,0
20230629,111600,598171350,22500,22500,22500,22500,0
20230629,111500,598171350,22500,22500,22500,22500,0
20230629,111400,598171350,22500,22500,22500,22500,0
20230629,111300,598171350,22500,22500,22500,22500,0
20230629,111200,598171350,22500,22500,22500,22500,200
20230629,111100,593671350,22650,22650,22650,22650,0
20230629,111000,593671350,22650,22500,22650,22500,4
20230629,110900,593581200,22500,22500,22500,22500,0
20230629,110800,593581200,22500,22500,22500,22500,0
20230629,110700,593581200,22500,22600,22700,22500,332
20230629,110600,586103700,22550,22550,22550,22550,0
20230629,110500,586103700,22550,22600,22600,22550,23
20230629,110400,585584000,22750,22750,22750,22750,0
20230629,110300,585584000,22750,22750,22750,22750,0
20230629,110200,585584000,22750,22750,22750,22750,0
20230629,110100,585584000,22750,22750,22750,22750,2
20230629,110000,585538500,22750,22750,22750,22750,0
20230629,105900,585538500,22750,22750,22750,22750,0
20230629,105800,585538500,22750,22750,22750,22750,0
20230629,105700,585538500,22750,22750,22750,22750,0
20230629,105600,585538500,22750,22750,22750,22750,0
20230629,105500,585538500,22750,22750,22750,22750,0
20230629,105400,585538500,22750,22750,22750,22750,0
20230629,105300,585538500,22750,22750,22750,22750,0
20230629,105200,585538500,22750,22750,22750,22750,0
20230629,105100,585538500,22750,22750,22750,22750,1
20230629,105000,585515750,22550,22550,22550,22550,0
20230629,104900,585515750,22550,22600,22600,22550,10
20230629,104800,585290200,22600,22600,22600,22600,0
20230629,104700,585290200,22600,22600,22600,22600,100
20230629,104600,583030200,22650,22650,22650,22650,0
20230629,104500,583030200,22650,22650,22650,22650,2
20230629,104400,582984900,22600,22600,22600,22600,0
20230629,104300,582984900,22600,22600,22600,22600,0
20230629,104200,582984900,22600,22600,22600,22600,0
20230629,104100,582984900,22600,22600,22600,22600,200
20230629,104000,578464900,22700,22700,22700,22700,0
20230629,103900,578464900,22700,22700,22700,22700,0
20230629,103800,578464900,22700,22700,22700,22700,0
20230629,103700,578464900,22700,22700,22700,22700,0
20230629,103600,578464900,22700,22700,22700,22700,0
20230629,103500,578464900,22700,22700,22700,22700,0
20230629,103400,578464900,22700,22700,22700,22700,0
20230629,103300,578464900,22700,22700,22700,22700,0
20230629,103200,578464900,22700,22700,22700,22700,192
20230629,103100,574106500,22700,22700,22700,22700,0
20230629,103000,574106500,22700,22750,22750,22700,632
20230629,102900,559753550,22750,22750,22750,22750,500
20230629,102800,548378550,22950,22950,22950,22950,0
20230629,102700,548378550,22950,22950,22950,22950,0
20230629,102600,548378550,22950,22950,22950,22950,0
20230629,102500,548378550,22950,22950,22950,22950,0
20230629,102400,548378550,22950,22950,22950,22950,0
20230629,102300,548378550,22950,22950,22950,22950,0
20230629,102200,548378550,22950,22950,22950,22950,0
20230629,102100,548378550,22950,22950,22950,22950,0
20230629,102000,548378550,22950,22950,22950,22950,0
20230629,101900,548378550,22950,22950,22950,22950,0
20230629,101800,548378550,22950,22950,22950,22950,0
20230629,101700,548378550,22950,22950,22950,22950,0
20230629,101600,548378550,22950,22950,22950,22950,0
20230629,101500,548378550,22950,22950,22950,22950,0
20230629,101400,548378550,22950,22950,22950,22950,5
20230629,101300,548263800,22600,22850,22850,22600,159
20230629,101200,544644350,23000,23000,23000,23000,0
20230629,101100,544644350,23000,22900,23000,22900,444
20230629,101000,534450900,22850,22850,22850,22850,36
20230629,100900,533628300,22800,22800,22800,22800,0
20230629,100800,533628300,22800,22750,22800,22750,1175
20230629,100700,506863300,22750,22700,22750,22700,595
20230629,100600,493352050,22650,22650,22650,22650,0
20230629,100500,493352050,22650,22650,22650,22650,0
20230629,100400,493352050,22650,22500,22650,22500,520
20230629,100300,481575550,22600,22600,22600,22600,0
20230629,100200,481575550,22600,22600,22600,22600,0
20230629,100100,481575550,22600,22600,22600,22600,0
20230629,100000,481575550,22600,22600,22600,22600,0
20230629,095900,481575550,22600,22600,22600,22600,0
20230629,095800,481575550,22600,22600,22600,22600,0
20230629,095700,481575550,22600,22600,22600,22600,10
20230629,095600,481349550,22550,22550,22550,22550,1
20230629,095500,481327000,22550,22550,22550,22550,1
20230629,095400,481304450,22550,22550,22550,22550,0
20230629,095300,481304450,22550,22550,22550,22550,1
20230629,095200,481281900,22550,22550,22550,22550,0
20230629,095100,481281900,22550,22550,22550,22550,23
20230629,095000,480763250,22350,22350,22350,22350,0
20230629,094900,480763250,22350,22350,22350,22350,0
20230629,094800,480763250,22350,22350,22350,22350,0
20230629,094700,480763250,22350,22600,22600,22350,1925
20230629,094600,437649050,22600,22600,22600,22600,11
20230629,094500,437400450,22600,22600,22600,22600,0
20230629,094400,437400450,22600,22600,22600,22600,1
20230629,094300,437377850,22600,22600,22600,22600,191
20230629,094200,433061250,22600,22600,22600,22600,0
20230629,094100,433061250,22600,22600,22600,22600,0
20230629,094000,433061250,22600,22600,22600,22600,0
20230629,093900,433061250,22600,22600,22600,22600,0
20230629,093800,433061250,22600,22600,22600,22600,61
20230629,093700,431682650,22400,22400,22400,22400,0
20230629,093600,431682650,22400,22400,22400,22400,0
20230629,093500,431682650,22400,22400,22400,22400,30
20230629,093400,431010650,22400,22400,22400,22400,1088
20230629,093300,406639450,22350,22400,22400,22350,253
20230629,093200,400983850,22500,22500,22500,22500,227
20230629,093100,395876350,22400,22400,22400,22400,115
20230629,093000,393300350,22450,22450,22450,22450,0
20230629,092900,393300350,22450,22500,22500,22450,524
20230629,092800,381512750,22500,22500,22500,22500,53
20230629,092700,380320250,22650,22650,22650,22650,10
20230629,092600,380093750,22650,22650,22650,22650,0
20230629,092500,380093750,22650,22650,22650,22650,140
20230629,092400,376922750,22650,22450,22700,22450,675
20230629,092300,361630400,22350,22350,22350,22350,0
20230629,092200,361630400,22350,22350,22350,22350,0
20230629,092100,361630400,22350,22450,22450,22350,978
20230629,092000,339720250,22450,22500,22500,22450,900
20230629,091900,319492550,22500,22500,22500,22500,279
20230629,091800,313215050,22550,22550,22550,22550,0
20230629,091700,313215050,22550,22450,22550,22400,3415
20230629,091600,236337050,22450,22450,22450,22450,102
20230629,091500,234047150,22450,22500,22500,22450,488
20230629,091400,223069850,22700,22550,22700,22500,773
20230629,091300,205675600,22700,22700,22700,22700,31
20230629,091200,204971900,22550,22600,22600,22550,817
20230629,091100,186528300,22600,22650,22700,22600,942
20230629,091000,165191150,22600,22600,22600,22600,102
20230629,090900,162885950,22600,22550,22600,22550,646
20230629,090800,148287000,22600,22550,22600,22550,141
20230629,090700,145104950,22550,22650,22650,22550,996
20230629,090600,122624200,22650,22800,22800,22650,896
20230629,090500,102314000,22650,22750,22850,22650,1893
20230629,090400,59338850,22750,22750,22750,22600,2059
20230629,090300,12741750,22800,22800,22800,22750,152
20230629,090200,9278500,22750,22850,22850,22750,92
20230629,090100,7183950,23000,23000,23000,23000,100
20230629,090000,4883950,23150,23200,23200,23050,211