KissMeData/084850/min/candle-20230615.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,202400,682396000,24300,24300,24300,24300,634
20230615,202300,682396000,24300,24300,24300,24300,0
20230615,202200,682396000,24300,24300,24300,24300,0
20230615,202100,682396000,24300,24300,24300,24300,0
20230615,202000,682396000,24300,24300,24300,24300,0
20230615,201900,682396000,24300,24300,24300,24300,0
20230615,201800,682396000,24300,24300,24300,24300,0
20230615,201700,682396000,24300,24300,24300,24300,0
20230615,201600,682396000,24300,24300,24300,24300,0
20230615,201500,682396000,24300,24300,24300,24300,0
20230615,201400,682396000,24300,24300,24300,24300,0
20230615,201300,682396000,24300,24300,24300,24300,0
20230615,201200,682396000,24300,24300,24300,24300,0
20230615,201100,682396000,24300,24300,24300,24300,0
20230615,201000,682396000,24300,24300,24300,24300,0
20230615,200900,682396000,24300,24300,24300,24300,0
20230615,200800,682396000,24300,24300,24300,24300,0
20230615,200700,682396000,24300,24300,24300,24300,0
20230615,200600,682396000,24300,24300,24300,24300,0
20230615,200500,682396000,24300,24300,24300,24300,0
20230615,200400,682396000,24300,24300,24300,24300,0
20230615,200300,682396000,24300,24300,24300,24300,0
20230615,200200,682396000,24300,24300,24300,24300,0
20230615,200100,682396000,24300,24300,24300,24300,0
20230615,200000,682396000,24300,24300,24300,24300,0
20230615,195900,682396000,24300,24300,24300,24300,0
20230615,195800,682396000,24300,24300,24300,24300,0
20230615,195700,682396000,24300,24300,24300,24300,0
20230615,195600,682396000,24300,24300,24300,24300,0
20230615,195500,682396000,24300,24300,24300,24300,0
20230615,195400,682396000,24300,24300,24300,24300,634
20230615,195300,682396000,24300,24300,24300,24300,0
20230615,195200,682396000,24300,24300,24300,24300,0
20230615,195100,682396000,24300,24300,24300,24300,0
20230615,195000,682396000,24300,24300,24300,24300,0
20230615,194900,682396000,24300,24300,24300,24300,0
20230615,194800,682396000,24300,24300,24300,24300,0
20230615,194700,682396000,24300,24300,24300,24300,0
20230615,194600,682396000,24300,24300,24300,24300,0
20230615,194500,682396000,24300,24300,24300,24300,0
20230615,194400,682396000,24300,24300,24300,24300,0
20230615,194300,682396000,24300,24300,24300,24300,0
20230615,194200,682396000,24300,24300,24300,24300,0
20230615,194100,682396000,24300,24300,24300,24300,0
20230615,194000,682396000,24300,24300,24300,24300,0
20230615,193900,682396000,24300,24300,24300,24300,0
20230615,193800,682396000,24300,24300,24300,24300,0
20230615,193700,682396000,24300,24300,24300,24300,0
20230615,193600,682396000,24300,24300,24300,24300,0
20230615,193500,682396000,24300,24300,24300,24300,0
20230615,193400,682396000,24300,24300,24300,24300,0
20230615,193300,682396000,24300,24300,24300,24300,0
20230615,193200,682396000,24300,24300,24300,24300,0
20230615,193100,682396000,24300,24300,24300,24300,0
20230615,193000,682396000,24300,24300,24300,24300,0
20230615,192900,682396000,24300,24300,24300,24300,0
20230615,192800,682396000,24300,24300,24300,24300,0
20230615,192700,682396000,24300,24300,24300,24300,0
20230615,192600,682396000,24300,24300,24300,24300,0
20230615,192500,682396000,24300,24300,24300,24300,0
20230615,192400,682396000,24300,24300,24300,24300,634
20230615,192300,682396000,24300,24300,24300,24300,0
20230615,192200,682396000,24300,24300,24300,24300,0
20230615,192100,682396000,24300,24300,24300,24300,0
20230615,192000,682396000,24300,24300,24300,24300,0
20230615,191900,682396000,24300,24300,24300,24300,0
20230615,191800,682396000,24300,24300,24300,24300,0
20230615,191700,682396000,24300,24300,24300,24300,0
20230615,191600,682396000,24300,24300,24300,24300,0
20230615,191500,682396000,24300,24300,24300,24300,0
20230615,191400,682396000,24300,24300,24300,24300,0
20230615,191300,682396000,24300,24300,24300,24300,0
20230615,191200,682396000,24300,24300,24300,24300,0
20230615,191100,682396000,24300,24300,24300,24300,0
20230615,191000,682396000,24300,24300,24300,24300,0
20230615,190900,682396000,24300,24300,24300,24300,0
20230615,190800,682396000,24300,24300,24300,24300,0
20230615,190700,682396000,24300,24300,24300,24300,0
20230615,190600,682396000,24300,24300,24300,24300,0
20230615,190500,682396000,24300,24300,24300,24300,0
20230615,190400,682396000,24300,24300,24300,24300,0
20230615,190300,682396000,24300,24300,24300,24300,0
20230615,190200,682396000,24300,24300,24300,24300,0
20230615,190100,682396000,24300,24300,24300,24300,0
20230615,190000,682396000,24300,24300,24300,24300,0
20230615,185900,682396000,24300,24300,24300,24300,0
20230615,185800,682396000,24300,24300,24300,24300,0
20230615,185700,682396000,24300,24300,24300,24300,0
20230615,185600,682396000,24300,24300,24300,24300,0
20230615,185500,682396000,24300,24300,24300,24300,0
20230615,185400,682396000,24300,24300,24300,24300,634
20230615,185300,682396000,24300,24300,24300,24300,0
20230615,185200,682396000,24300,24300,24300,24300,0
20230615,185100,682396000,24300,24300,24300,24300,0
20230615,185000,682396000,24300,24300,24300,24300,0
20230615,184900,682396000,24300,24300,24300,24300,0
20230615,184800,682396000,24300,24300,24300,24300,0
20230615,184700,682396000,24300,24300,24300,24300,0
20230615,184600,682396000,24300,24300,24300,24300,0
20230615,184500,682396000,24300,24300,24300,24300,0
20230615,184400,682396000,24300,24300,24300,24300,0
20230615,184300,682396000,24300,24300,24300,24300,0
20230615,184200,682396000,24300,24300,24300,24300,0
20230615,184100,682396000,24300,24300,24300,24300,0
20230615,184000,682396000,24300,24300,24300,24300,0
20230615,183900,682396000,24300,24300,24300,24300,0
20230615,183800,682396000,24300,24300,24300,24300,0
20230615,183700,682396000,24300,24300,24300,24300,0
20230615,183600,682396000,24300,24300,24300,24300,0
20230615,183500,682396000,24300,24300,24300,24300,0
20230615,183400,682396000,24300,24300,24300,24300,0
20230615,183300,682396000,24300,24300,24300,24300,0
20230615,183200,682396000,24300,24300,24300,24300,0
20230615,183100,682396000,24300,24300,24300,24300,0
20230615,183000,682396000,24300,24300,24300,24300,0
20230615,182900,682396000,24300,24300,24300,24300,0
20230615,182800,682396000,24300,24300,24300,24300,0
20230615,182700,682396000,24300,24300,24300,24300,0
20230615,182600,682396000,24300,24300,24300,24300,0
20230615,182500,682396000,24300,24300,24300,24300,0
20230615,182400,682396000,24300,24300,24300,24300,634
20230615,182300,682396000,24300,24300,24300,24300,0
20230615,182200,682396000,24300,24300,24300,24300,0
20230615,182100,682396000,24300,24300,24300,24300,0
20230615,182000,682396000,24300,24300,24300,24300,0
20230615,181900,682396000,24300,24300,24300,24300,0
20230615,181800,682396000,24300,24300,24300,24300,0
20230615,181700,682396000,24300,24300,24300,24300,0
20230615,181600,682396000,24300,24300,24300,24300,0
20230615,181500,682396000,24300,24300,24300,24300,0
20230615,181400,682396000,24300,24300,24300,24300,0
20230615,181300,682396000,24300,24300,24300,24300,0
20230615,181200,682396000,24300,24300,24300,24300,0
20230615,181100,682396000,24300,24300,24300,24300,0
20230615,181000,682396000,24300,24300,24300,24300,0
20230615,180900,682396000,24300,24300,24300,24300,0
20230615,180800,682396000,24300,24300,24300,24300,0
20230615,180700,682396000,24300,24300,24300,24300,0
20230615,180600,682396000,24300,24300,24300,24300,0
20230615,180500,682396000,24300,24300,24300,24300,0
20230615,180400,682396000,24300,24300,24300,24300,0
20230615,180300,682396000,24300,24300,24300,24300,0
20230615,180200,682396000,24300,24300,24300,24300,0
20230615,180100,682396000,24300,24300,24300,24300,0
20230615,180000,682396000,24300,24300,24300,24300,0
20230615,175900,682396000,24300,24300,24300,24300,0
20230615,175800,682396000,24300,24300,24300,24300,0
20230615,175700,682396000,24300,24300,24300,24300,0
20230615,175600,682396000,24300,24300,24300,24300,0
20230615,175500,682396000,24300,24300,24300,24300,0
20230615,175400,682396000,24300,24300,24300,24300,634
20230615,175300,682396000,24300,24300,24300,24300,0
20230615,175200,682396000,24300,24300,24300,24300,0
20230615,175100,682396000,24300,24300,24300,24300,0
20230615,175000,682396000,24300,24300,24300,24300,0
20230615,174900,682396000,24300,24300,24300,24300,0
20230615,174800,682396000,24300,24300,24300,24300,0
20230615,174700,682396000,24300,24300,24300,24300,0
20230615,174600,682396000,24300,24300,24300,24300,0
20230615,174500,682396000,24300,24300,24300,24300,0
20230615,174400,682396000,24300,24300,24300,24300,0
20230615,174300,682396000,24300,24300,24300,24300,0
20230615,174200,682396000,24300,24300,24300,24300,0
20230615,174100,682396000,24300,24300,24300,24300,0
20230615,174000,682396000,24300,24300,24300,24300,0
20230615,173900,682396000,24300,24300,24300,24300,0
20230615,173800,682396000,24300,24300,24300,24300,0
20230615,173700,682396000,24300,24300,24300,24300,0
20230615,173600,682396000,24300,24300,24300,24300,0
20230615,173500,682396000,24300,24300,24300,24300,0
20230615,173400,682396000,24300,24300,24300,24300,0
20230615,173300,682396000,24300,24300,24300,24300,0
20230615,173200,682396000,24300,24300,24300,24300,0
20230615,173100,682396000,24300,24300,24300,24300,0
20230615,173000,682396000,24300,24300,24300,24300,0
20230615,172900,682396000,24300,24300,24300,24300,0
20230615,172800,682396000,24300,24300,24300,24300,0
20230615,172700,682396000,24300,24300,24300,24300,0
20230615,172600,682396000,24300,24300,24300,24300,0
20230615,172500,682396000,24300,24300,24300,24300,0
20230615,172400,682396000,24300,24300,24300,24300,634
20230615,172300,682396000,24300,24300,24300,24300,0
20230615,172200,682396000,24300,24300,24300,24300,0
20230615,172100,682396000,24300,24300,24300,24300,0
20230615,172000,682396000,24300,24300,24300,24300,0
20230615,171900,682396000,24300,24300,24300,24300,0
20230615,171800,682396000,24300,24300,24300,24300,0
20230615,171700,682396000,24300,24300,24300,24300,0
20230615,171600,682396000,24300,24300,24300,24300,0
20230615,171500,682396000,24300,24300,24300,24300,0
20230615,171400,682396000,24300,24300,24300,24300,0
20230615,171300,682396000,24300,24300,24300,24300,0
20230615,171200,682396000,24300,24300,24300,24300,0
20230615,171100,682396000,24300,24300,24300,24300,0
20230615,171000,682396000,24300,24300,24300,24300,0
20230615,170900,682396000,24300,24300,24300,24300,0
20230615,170800,682396000,24300,24300,24300,24300,0
20230615,170700,682396000,24300,24300,24300,24300,0
20230615,170600,682396000,24300,24300,24300,24300,0
20230615,170500,682396000,24300,24300,24300,24300,0
20230615,170400,682396000,24300,24300,24300,24300,0
20230615,170300,682396000,24300,24300,24300,24300,0
20230615,170200,682396000,24300,24300,24300,24300,0
20230615,170100,682396000,24300,24300,24300,24300,0
20230615,170000,682396000,24300,24300,24300,24300,0
20230615,165900,682396000,24300,24300,24300,24300,0
20230615,165800,682396000,24300,24300,24300,24300,0
20230615,165700,682396000,24300,24300,24300,24300,0
20230615,165600,682396000,24300,24300,24300,24300,0
20230615,165500,682396000,24300,24300,24300,24300,0
20230615,165400,682396000,24300,24300,24300,24300,634
20230615,165300,682396000,24300,24300,24300,24300,0
20230615,165200,682396000,24300,24300,24300,24300,0
20230615,165100,682396000,24300,24300,24300,24300,0
20230615,165000,682396000,24300,24300,24300,24300,0
20230615,164900,682396000,24300,24300,24300,24300,0
20230615,164800,682396000,24300,24300,24300,24300,0
20230615,164700,682396000,24300,24300,24300,24300,0
20230615,164600,682396000,24300,24300,24300,24300,0
20230615,164500,682396000,24300,24300,24300,24300,0
20230615,164400,682396000,24300,24300,24300,24300,0
20230615,164300,682396000,24300,24300,24300,24300,0
20230615,164200,682396000,24300,24300,24300,24300,0
20230615,164100,682396000,24300,24300,24300,24300,0
20230615,164000,682396000,24300,24300,24300,24300,0
20230615,163900,682396000,24300,24300,24300,24300,0
20230615,163800,682396000,24300,24300,24300,24300,0
20230615,163700,682396000,24300,24300,24300,24300,0
20230615,163600,682396000,24300,24300,24300,24300,0
20230615,163500,682396000,24300,24300,24300,24300,0
20230615,163400,682396000,24300,24300,24300,24300,0
20230615,163300,682396000,24300,24300,24300,24300,0
20230615,163200,682396000,24300,24300,24300,24300,0
20230615,163100,682396000,24300,24300,24300,24300,0
20230615,163000,682396000,24300,24300,24300,24300,0
20230615,162900,682396000,24300,24300,24300,24300,0
20230615,162800,682396000,24300,24300,24300,24300,0
20230615,162700,682396000,24300,24300,24300,24300,0
20230615,162600,682396000,24300,24300,24300,24300,0
20230615,162500,682396000,24300,24300,24300,24300,0
20230615,162400,682396000,24300,24300,24300,24300,634
20230615,162300,682396000,24300,24300,24300,24300,0
20230615,162200,682396000,24300,24300,24300,24300,0
20230615,162100,682396000,24300,24300,24300,24300,0
20230615,162000,682396000,24300,24300,24300,24300,0
20230615,161900,682396000,24300,24300,24300,24300,0
20230615,161800,682396000,24300,24300,24300,24300,0
20230615,161700,682396000,24300,24300,24300,24300,0
20230615,161600,682396000,24300,24300,24300,24300,0
20230615,161500,682396000,24300,24300,24300,24300,0
20230615,161400,682396000,24300,24300,24300,24300,0
20230615,161300,682396000,24300,24300,24300,24300,0
20230615,161200,682396000,24300,24300,24300,24300,0
20230615,161100,682396000,24300,24300,24300,24300,0
20230615,161000,682396000,24300,24300,24300,24300,0
20230615,160900,682396000,24300,24300,24300,24300,0
20230615,160800,682396000,24300,24300,24300,24300,0
20230615,160700,682396000,24300,24300,24300,24300,0
20230615,160600,682396000,24300,24300,24300,24300,0
20230615,160500,682396000,24300,24300,24300,24300,0
20230615,160400,682396000,24300,24300,24300,24300,0
20230615,160300,682396000,24300,24300,24300,24300,0
20230615,160200,682396000,24300,24300,24300,24300,0
20230615,160100,682396000,24300,24300,24300,24300,0
20230615,160000,682396000,24300,24300,24300,24300,0
20230615,155900,682396000,24300,24300,24300,24300,0
20230615,155800,682396000,24300,24300,24300,24300,0
20230615,155700,682396000,24300,24300,24300,24300,0
20230615,155600,682396000,24300,24300,24300,24300,0
20230615,155500,682396000,24300,24300,24300,24300,0
20230615,155400,682396000,24300,24300,24300,24300,634
20230615,155300,682396000,24300,24300,24300,24300,0
20230615,155200,682396000,24300,24300,24300,24300,0
20230615,155100,682396000,24300,24300,24300,24300,0
20230615,155000,682396000,24300,24300,24300,24300,0
20230615,154900,682396000,24300,24300,24300,24300,0
20230615,154800,682396000,24300,24300,24300,24300,0
20230615,154700,682396000,24300,24300,24300,24300,0
20230615,154600,682396000,24300,24300,24300,24300,0
20230615,154500,682396000,24300,24300,24300,24300,0
20230615,154400,682396000,24300,24300,24300,24300,0
20230615,154300,682396000,24300,24300,24300,24300,0
20230615,154200,682396000,24300,24300,24300,24300,0
20230615,154100,682396000,24300,24300,24300,24300,0
20230615,154000,682396000,24300,24300,24300,24300,0
20230615,153900,682396000,24300,24300,24300,24300,0
20230615,153800,682396000,24300,24300,24300,24300,0
20230615,153700,682396000,24300,24300,24300,24300,0
20230615,153600,682396000,24300,24300,24300,24300,0
20230615,153500,682396000,24300,24300,24300,24300,0
20230615,153400,682396000,24300,24300,24300,24300,0
20230615,153300,682396000,24300,24300,24300,24300,0
20230615,153200,682396000,24300,24300,24300,24300,0
20230615,153100,682396000,24300,24300,24300,24300,0
20230615,153000,682396000,24300,24300,24300,24300,634
20230615,152900,666989800,24350,24350,24350,24350,0
20230615,152800,666989800,24350,24350,24350,24350,0
20230615,152700,666989800,24350,24350,24350,24350,0
20230615,152600,666989800,24350,24350,24350,24350,0
20230615,152500,666989800,24350,24350,24350,24350,0
20230615,152400,666989800,24350,24350,24350,24350,0
20230615,152300,666989800,24350,24350,24350,24350,0
20230615,152200,666989800,24350,24350,24350,24350,0
20230615,152100,666989800,24350,24350,24350,24350,0
20230615,152000,666989800,24350,24350,24350,24350,0
20230615,151900,666989800,24350,24450,24450,24350,79
20230615,151800,665064050,24350,24350,24350,24350,0
20230615,151700,665064050,24350,24350,24350,24350,104
20230615,151600,662531650,24350,24350,24350,24350,0
20230615,151500,662531650,24350,24400,24400,24350,43
20230615,151400,661482550,24450,24450,24450,24450,28
20230615,151300,660797950,24300,24450,24450,24300,926
20230615,151200,638264750,24450,24450,24450,24450,21
20230615,151100,637751300,24450,24450,24450,24450,6
20230615,151000,637604600,24450,24400,24450,24400,57
20230615,150900,636212200,24400,24450,24450,24400,83
20230615,150800,634183000,24450,24400,24450,24400,112
20230615,150700,631448300,24400,24400,24400,24400,0
20230615,150600,631448300,24400,24400,24400,24400,0
20230615,150500,631448300,24400,24400,24400,24400,0
20230615,150400,631448300,24400,24400,24400,24400,2
20230615,150300,631399500,24400,24400,24400,24400,9
20230615,150200,631179900,24450,24450,24450,24450,1
20230615,150100,631155450,24400,24400,24400,24400,105
20230615,150000,628593450,24450,24450,24450,24450,41
20230615,145900,627591000,24450,24450,24450,24450,0
20230615,145800,627591000,24450,24450,24450,24450,28
20230615,145700,626906400,24450,24500,24500,24450,20
20230615,145600,626417150,24500,24500,24500,24500,0
20230615,145500,626417150,24500,24500,24500,24500,0
20230615,145400,626417150,24500,24500,24500,24500,56
20230615,145300,625045150,24500,24500,24500,24500,3
20230615,145200,624971650,24500,24500,24500,24500,0
20230615,145100,624971650,24500,24500,24500,24500,0
20230615,145000,624971650,24500,24500,24500,24500,82
20230615,144900,622962650,24500,24500,24500,24500,0
20230615,144800,622962650,24500,24500,24500,24500,2
20230615,144700,622913650,24550,24550,24550,24550,1
20230615,144600,622889100,24500,24500,24500,24500,7
20230615,144500,622717600,24500,24500,24500,24500,1
20230615,144400,622693100,24500,24500,24500,24500,157
20230615,144300,618846600,24450,24450,24450,24450,0
20230615,144200,618846600,24450,24500,24500,24450,109
20230615,144100,616178500,24500,24500,24500,24500,16
20230615,144000,615786500,24500,24500,24500,24500,16
20230615,143900,615394500,24550,24550,24550,24550,1
20230615,143800,615369950,24500,24500,24500,24500,0
20230615,143700,615369950,24500,24500,24550,24500,64
20230615,143600,613801900,24550,24550,24550,24550,0
20230615,143500,613801900,24550,24550,24550,24550,2
20230615,143400,613752800,24650,24650,24650,24650,0
20230615,143300,613752800,24650,24650,24650,24650,0
20230615,143200,613752800,24650,24500,24650,24500,48
20230615,143100,612572000,24550,24550,24550,24550,32
20230615,143000,611786400,24550,24500,24550,24500,25
20230615,142900,611173400,24400,24550,24550,24400,112
20230615,142800,608433350,24550,24400,24550,24400,3
20230615,142700,608359850,24500,24400,24500,24400,308
20230615,142600,600836050,24350,24350,24350,24350,3
20230615,142500,600763000,24400,24400,24400,24400,0
20230615,142400,600763000,24400,24400,24400,24400,0
20230615,142300,600763000,24400,24400,24400,24400,1
20230615,142200,600738600,24400,24400,24400,24400,9
20230615,142100,600519000,24400,24400,24400,24400,3
20230615,142000,600445800,24400,24400,24400,24400,0
20230615,141900,600445800,24400,24400,24400,24400,128
20230615,141800,597322600,24350,24350,24350,24350,0
20230615,141700,597322600,24350,24350,24350,24350,0
20230615,141600,597322600,24350,24350,24350,24350,0
20230615,141500,597322600,24350,24350,24400,24350,38
20230615,141400,596397250,24350,24350,24350,24350,0
20230615,141300,596397250,24350,24400,24400,24350,160
20230615,141200,592499650,24400,24350,24400,24350,92
20230615,141100,590255850,24350,24400,24400,24350,8
20230615,141000,590060700,24400,24400,24400,24400,19
20230615,140900,589597100,24500,24450,24500,24450,10
20230615,140800,589352500,24400,24400,24400,24400,10
20230615,140700,589108500,24500,24500,24500,24500,0
20230615,140600,589108500,24500,24500,24500,24500,0
20230615,140500,589108500,24500,24400,24500,24400,5
20230615,140400,588986350,24450,24450,24450,24450,7
20230615,140300,588815200,24400,24400,24400,24400,20
20230615,140200,588327200,24500,24500,24500,24500,0
20230615,140100,588327200,24500,24500,24500,24500,0
20230615,140000,588327200,24500,24500,24500,24500,0
20230615,135900,588327200,24500,24500,24500,24500,0
20230615,135800,588327200,24500,24500,24500,24500,0
20230615,135700,588327200,24500,24500,24500,24500,0
20230615,135600,588327200,24500,24500,24500,24500,0
20230615,135500,588327200,24500,24500,24500,24500,1
20230615,135400,588302700,24450,24450,24450,24400,955
20230615,135300,564998550,24450,24450,24450,24450,0
20230615,135200,564998550,24450,24450,24450,24450,300
20230615,135100,557663550,24400,24400,24400,24400,0
20230615,135000,557663550,24400,24400,24400,24400,397
20230615,134900,547976750,24400,24400,24400,24400,3
20230615,134800,547903550,24450,24450,24450,24450,0
20230615,134700,547903550,24450,24450,24450,24450,0
20230615,134600,547903550,24450,24450,24450,24450,1
20230615,134500,547879100,24400,24400,24400,24400,0
20230615,134400,547879100,24400,24400,24400,24400,32
20230615,134300,547098300,24400,24400,24400,24400,2
20230615,134200,547049500,24400,24400,24400,24400,0
20230615,134100,547049500,24400,24400,24400,24400,0
20230615,134000,547049500,24400,24400,24400,24400,0
20230615,133900,547049500,24400,24400,24400,24400,0
20230615,133800,547049500,24400,24400,24400,24400,11
20230615,133700,546781100,24400,24400,24400,24400,2
20230615,133600,546732300,24450,24450,24450,24450,5
20230615,133500,546610050,24450,24450,24450,24450,0
20230615,133400,546610050,24450,24400,24450,24400,51
20230615,133300,545365600,24400,24400,24400,24400,0
20230615,133200,545365600,24400,24450,24450,24400,4
20230615,133100,545267950,24450,24450,24450,24450,50
20230615,133000,544045450,24450,24450,24450,24450,1
20230615,132900,544021000,24450,24450,24450,24450,3
20230615,132800,543947650,24450,24450,24450,24450,0
20230615,132700,543947650,24450,24450,24450,24400,260
20230615,132600,537590750,24450,24450,24450,24450,161
20230615,132500,533654300,24450,24450,24450,24450,5
20230615,132400,533532050,24450,24450,24450,24450,0
20230615,132300,533532050,24450,24450,24450,24450,0
20230615,132200,533532050,24450,24450,24450,24450,3
20230615,132100,533458700,24450,24450,24450,24450,0
20230615,132000,533458700,24450,24450,24450,24450,0
20230615,131900,533458700,24450,24450,24450,24450,1
20230615,131800,533434250,24450,24450,24450,24450,0
20230615,131700,533434250,24450,24450,24450,24450,0
20230615,131600,533434250,24450,24450,24450,24450,3
20230615,131500,533360900,24450,24450,24450,24450,6
20230615,131400,533214200,24450,24450,24450,24450,16
20230615,131300,532823000,24450,24450,24450,24450,6
20230615,131200,532676300,24450,24450,24450,24450,36
20230615,131100,531796100,24450,24450,24450,24450,2
20230615,131000,531747200,24450,24450,24450,24450,6
20230615,130900,531600500,24450,24450,24450,24450,0
20230615,130800,531600500,24450,24450,24450,24450,6
20230615,130700,531453800,24450,24450,24450,24450,0
20230615,130600,531453800,24450,24450,24450,24450,0
20230615,130500,531453800,24450,24450,24450,24450,3
20230615,130400,531380450,24450,24450,24450,24450,5
20230615,130300,531258200,24450,24450,24450,24450,0
20230615,130200,531258200,24450,24450,24450,24450,38
20230615,130100,530329100,24500,24550,24550,24500,18
20230615,130000,529887850,24600,24600,24600,24600,1
20230615,125900,529863250,24600,24600,24600,24600,0
20230615,125800,529863250,24600,24600,24600,24600,89
20230615,125700,527673850,24600,24500,24600,24500,208
20230615,125600,522562800,24500,24450,24500,24450,14
20230615,125500,522220400,24550,24550,24550,24550,0
20230615,125400,522220400,24550,24550,24550,24550,0
20230615,125300,522220400,24550,24500,24550,24500,15
20230615,125200,521852750,24500,24500,24500,24500,0
20230615,125100,521852750,24500,24500,24500,24500,0
20230615,125000,521852750,24500,24500,24500,24500,1
20230615,124900,521828250,24450,24500,24500,24450,4
20230615,124800,521730400,24450,24450,24450,24450,0
20230615,124700,521730400,24450,24450,24450,24450,0
20230615,124600,521730400,24450,24450,24450,24450,0
20230615,124500,521730400,24450,24450,24450,24450,0
20230615,124400,521730400,24450,24500,24500,24450,14
20230615,124300,521388000,24500,24350,24500,24350,497
20230615,124200,509248750,24400,24500,24500,24400,741
20230615,124100,491111800,24550,24550,24550,24550,0
20230615,124000,491111800,24550,24550,24550,24550,0
20230615,123900,491111800,24550,24500,24550,24500,6
20230615,123800,490964650,24500,24500,24500,24500,26
20230615,123700,490327650,24500,24500,24500,24500,43
20230615,123600,489274150,24500,24500,24500,24500,0
20230615,123500,489274150,24500,24500,24500,24500,0
20230615,123400,489274150,24500,24500,24500,24500,0
20230615,123300,489274150,24500,24500,24500,24500,3
20230615,123200,489200650,24550,24550,24550,24550,0
20230615,123100,489200650,24550,24550,24550,24550,0
20230615,123000,489200650,24550,24550,24550,24550,0
20230615,122900,489200650,24550,24550,24550,24550,0
20230615,122800,489200650,24550,24550,24550,24500,6
20230615,122700,489053450,24500,24500,24500,24500,0
20230615,122600,489053450,24500,24500,24500,24500,12
20230615,122500,488759450,24500,24500,24500,24500,0
20230615,122400,488759450,24500,24500,24500,24500,0
20230615,122300,488759450,24500,24500,24500,24500,6
20230615,122200,488612450,24500,24500,24500,24500,3
20230615,122100,488538950,24550,24550,24550,24500,83
20230615,122000,486502900,24550,24550,24550,24550,1
20230615,121900,486478350,24500,24500,24500,24500,13
20230615,121800,486159850,24500,24500,24500,24500,0
20230615,121700,486159850,24500,24500,24500,24500,16
20230615,121600,485767850,24500,24500,24500,24500,0
20230615,121500,485767850,24500,24500,24500,24500,0
20230615,121400,485767850,24500,24500,24500,24500,0
20230615,121300,485767850,24500,24500,24500,24500,0
20230615,121200,485767850,24500,24500,24500,24500,2
20230615,121100,485718850,24500,24500,24500,24500,13
20230615,121000,485400350,24500,24500,24500,24500,0
20230615,120900,485400350,24500,24500,24500,24500,26
20230615,120800,484763350,24550,24550,24550,24550,13
20230615,120700,484444200,24550,24550,24550,24550,1
20230615,120600,484419650,24500,24500,24550,24500,104
20230615,120500,481871600,24550,24450,24550,24450,292
20230615,120400,474728800,24450,24450,24450,24450,0
20230615,120300,474728800,24450,24450,24450,24450,2
20230615,120200,474679900,24400,24400,24400,24400,0
20230615,120100,474679900,24400,24400,24400,24400,3
20230615,120000,474606700,24450,24450,24450,24450,0
20230615,115900,474606700,24450,24450,24450,24450,2
20230615,115800,474557800,24400,24400,24400,24400,0
20230615,115700,474557800,24400,24400,24400,24400,0
20230615,115600,474557800,24400,24400,24400,24400,2
20230615,115500,474509000,24450,24400,24450,24400,2
20230615,115400,474460150,24400,24400,24400,24400,0
20230615,115300,474460150,24400,24400,24400,24400,60
20230615,115200,472996150,24400,24400,24400,24400,3
20230615,115100,472922950,24400,24400,24400,24400,6
20230615,115000,472776550,24400,24400,24400,24400,3
20230615,114900,472703350,24400,24450,24450,24400,27
20230615,114800,472044300,24450,24450,24450,24450,0
20230615,114700,472044300,24450,24400,24450,24400,90
20230615,114600,469848250,24400,24400,24400,24400,89
20230615,114500,467676650,24400,24350,24400,24350,106
20230615,114400,465090400,24350,24350,24350,24350,0
20230615,114300,465090400,24350,24400,24400,24350,66
20230615,114200,463480800,24350,24350,24350,24350,0
20230615,114100,463480800,24350,24350,24350,24350,0
20230615,114000,463480800,24350,24350,24350,24350,16
20230615,113900,463091200,24350,24350,24350,24350,2
20230615,113800,463042500,24400,24400,24400,24400,0
20230615,113700,463042500,24400,24400,24400,24400,40
20230615,113600,462066500,24350,24350,24350,24350,0
20230615,113500,462066500,24350,24350,24350,24350,0
20230615,113400,462066500,24350,24350,24350,24350,3
20230615,113300,461993450,24400,24350,24400,24350,98
20230615,113200,459603050,24400,24400,24400,24400,1
20230615,113100,459578650,24350,24350,24350,24350,0
20230615,113000,459578650,24350,24350,24350,24350,0
20230615,112900,459578650,24350,24400,24400,24350,77
20230615,112800,457700000,24400,24400,24400,24400,59
20230615,112700,456260400,24400,24400,24400,24400,32
20230615,112600,455479600,24400,24450,24450,24400,45
20230615,112500,454381300,24550,24550,24550,24550,0
20230615,112400,454381300,24550,24550,24550,24550,1
20230615,112300,454356750,24450,24500,24500,24450,250
20230615,112200,448242150,24500,24400,24700,24400,356
20230615,112100,439513750,24450,24450,24450,24450,0
20230615,112000,439513750,24450,24450,24450,24450,0
20230615,111900,439513750,24450,24450,24450,24450,1
20230615,111800,439489300,24450,24400,24450,24400,11
20230615,111700,439220500,24400,24400,24400,24400,0
20230615,111600,439220500,24400,24400,24400,24400,26
20230615,111500,438586100,24400,24400,24400,24400,0
20230615,111400,438586100,24400,24400,24400,24400,37
20230615,111300,437683300,24350,24350,24350,24350,3
20230615,111200,437610250,24350,24350,24350,24350,13
20230615,111100,437293700,24350,24350,24350,24350,851
20230615,111000,416571850,24400,24400,24400,24400,84
20230615,110900,414522250,24400,24400,24400,24400,8
20230615,110800,414327050,24350,24400,24400,24350,100
20230615,110700,411887800,24350,24350,24350,24350,2
20230615,110600,411839100,24400,24350,24400,24350,123
20230615,110500,408838550,24350,24400,24400,24350,113
20230615,110400,406082000,24350,24350,24350,24350,52
20230615,110300,404815800,24350,24350,24350,24350,10
20230615,110200,404572300,24350,24400,24400,24350,8
20230615,110100,404377250,24400,24400,24400,24400,14
20230615,110000,404035650,24350,24350,24350,24350,0
20230615,105900,404035650,24350,24350,24350,24350,14
20230615,105800,403694750,24400,24400,24400,24400,57
20230615,105700,402303950,24400,24400,24400,24400,0
20230615,105600,402303950,24400,24400,24400,24400,2
20230615,105500,402255150,24450,24400,24450,24400,508
20230615,105400,389854650,24400,24350,24400,24350,101
20230615,105300,387390300,24400,24400,24400,24400,16
20230615,105200,386999900,24400,24450,24450,24400,275
20230615,105100,380289650,24450,24450,24450,24400,22
20230615,105000,379751900,24550,24550,24550,24550,3
20230615,104900,379678250,24450,24450,24450,24450,118
20230615,104800,376793150,24450,24450,24500,24450,280
20230615,104700,369942150,24450,24450,24450,24450,50
20230615,104600,368719650,24400,24500,24500,24400,69
20230615,104500,367033300,24500,24500,24500,24500,18
20230615,104400,366592300,24500,24500,24500,24500,95
20230615,104300,364264800,24450,24450,24450,24450,12
20230615,104200,363971400,24450,24450,24450,24400,191
20230615,104100,359303050,24400,24500,24500,24400,433
20230615,104000,348699000,24500,24500,24500,24500,78
20230615,103900,346788000,24550,24550,24550,24550,2
20230615,103800,346738900,24550,24550,24550,24500,323
20230615,103700,338811800,24550,24550,24550,24550,86
20230615,103600,336700500,24550,24650,24650,24550,309
20230615,103500,329099100,24650,24650,24650,24650,0
20230615,103400,329099100,24650,24650,24650,24650,1
20230615,103300,329074450,24650,24650,24650,24650,48
20230615,103200,327891250,24700,24650,24700,24650,212
20230615,103100,322665100,24600,24600,24600,24600,0
20230615,103000,322665100,24600,24600,24600,24600,0
20230615,102900,322665100,24600,24600,24600,24600,36
20230615,102800,321779500,24650,24700,24700,24650,263
20230615,102700,315296450,24700,24700,24700,24700,0
20230615,102600,315296450,24700,24700,24700,24700,0
20230615,102500,315296450,24700,24700,24700,24700,0
20230615,102400,315296450,24700,24700,24700,24700,102
20230615,102300,312777050,24700,24700,24700,24700,191
20230615,102200,308059350,24700,24700,24700,24700,0
20230615,102100,308059350,24700,24800,24800,24700,459
20230615,102000,296709000,24800,24800,24800,24800,314
20230615,101900,288921800,24800,24800,24800,24800,32
20230615,101800,288128200,24800,24850,24850,24800,11
20230615,101700,287855350,24850,24900,24900,24850,1198
20230615,101600,258057600,24950,24950,24950,24950,0
20230615,101500,258057600,24950,24950,24950,24950,16
20230615,101400,257658400,24950,24950,24950,24950,69
20230615,101300,255936850,24950,24950,24950,24950,0
20230615,101200,255936850,24950,24950,24950,24950,42
20230615,101100,254888950,24950,24950,24950,24950,5
20230615,101000,254764200,24950,24950,24950,24950,10
20230615,100900,254514700,24950,24950,24950,24950,10
20230615,100800,254265200,24950,24950,24950,24950,3
20230615,100700,254190350,25050,25050,25050,25050,20
20230615,100600,253689350,25050,25050,25050,25050,0
20230615,100500,253689350,25050,25050,25050,25050,0
20230615,100400,253689350,25050,25050,25050,25050,0
20230615,100300,253689350,25050,25050,25050,25050,0
20230615,100200,253689350,25050,25050,25050,25050,0
20230615,100100,253689350,25050,25050,25050,25050,0
20230615,100000,253689350,25050,25000,25050,25000,368
20230615,095900,244487650,25000,25000,25000,25000,63
20230615,095800,242912650,25000,25000,25000,25000,1
20230615,095700,242887650,25100,24950,25100,24950,911
20230615,095600,220076250,24950,24900,24950,24900,216
20230615,095500,214695550,24900,24900,24900,24900,0
20230615,095400,214695550,24900,24900,24900,24900,33
20230615,095300,213873850,24950,24950,24950,24950,0
20230615,095200,213873850,24950,24950,24950,24950,0
20230615,095100,213873850,24950,24950,24950,24950,0
20230615,095000,213873850,24950,24950,24950,24900,167
20230615,094900,209709000,24950,24950,24950,24950,0
20230615,094800,209709000,24950,24950,24950,24950,0
20230615,094700,209709000,24950,24950,24950,24950,32
20230615,094600,208910600,24950,24950,24950,24950,0
20230615,094500,208910600,24950,24950,24950,24950,161
20230615,094400,204893650,24950,24950,24950,24950,0
20230615,094300,204893650,24950,25000,25000,24950,45
20230615,094200,203768700,25050,25050,25050,25050,38
20230615,094100,202816800,25050,25050,25050,25050,224
20230615,094000,197205600,25000,25000,25000,25000,119
20230615,093900,194230600,24950,24950,24950,24950,205
20230615,093800,189115850,25000,25000,25000,25000,0
20230615,093700,189115850,25000,25000,25000,24950,31
20230615,093600,188341050,25050,25050,25050,25050,10
20230615,093500,188090550,25050,25000,25100,24950,1393
20230615,093400,153257750,25050,25050,25050,25050,0
20230615,093300,153257750,25050,25050,25050,25050,50
20230615,093200,152005250,25050,25100,25100,25050,12
20230615,093100,151704600,25100,25050,25100,25050,67
20230615,093000,150025400,25050,25000,25100,25000,223
20230615,092900,144448350,24950,25000,25000,24950,355
20230615,092800,135575500,25000,25000,25000,25000,46
20230615,092700,134425500,25000,25000,25000,25000,1022
20230615,092600,108875500,25100,25100,25100,25100,26
20230615,092500,108222900,25100,25100,25100,25100,0
20230615,092400,108222900,25100,25150,25150,25100,56
20230615,092300,106817250,25150,25050,25150,25050,122
20230615,092200,103751950,25050,25050,25050,25050,0
20230615,092100,103751950,25050,25100,25150,25000,494
20230615,092000,91357900,25150,25150,25150,25150,10
20230615,091900,91106400,25200,25200,25200,25200,54
20230615,091800,89745600,25200,25200,25200,25200,111
20230615,091700,86948400,25250,25150,25250,25150,589
20230615,091600,72118700,25150,25100,25150,25100,66
20230615,091500,70460100,25150,25100,25150,25100,226
20230615,091400,64785850,25100,25150,25150,25100,59
20230615,091300,63302250,25100,25100,25100,25100,0
20230615,091200,63302250,25100,25150,25150,25100,11
20230615,091100,63026000,25150,25150,25300,25150,496
20230615,091000,50537650,25100,25100,25100,25100,75
20230615,090900,48655150,25100,25050,25100,25050,141
20230615,090800,45119850,25050,25050,25050,25050,13
20230615,090700,44794200,25050,25050,25100,25050,112
20230615,090600,41987000,25100,24900,25100,24900,743
20230615,090500,23405400,24900,24950,25000,24850,156
20230615,090400,19521600,25000,25000,25000,25000,66
20230615,090300,17871600,25000,24850,25000,24850,522
20230615,090200,4835750,24850,24750,24850,24750,39
20230615,090100,3868600,24800,24850,24900,24800,69
20230615,090000,2155200,24850,24700,24850,24700,87