KissMeData/084850/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,193900,408407500,22650,22650,22650,22650,359
20230628,193800,408407500,22650,22650,22650,22650,0
20230628,193700,408407500,22650,22650,22650,22650,0
20230628,193600,408407500,22650,22650,22650,22650,0
20230628,193500,408407500,22650,22650,22650,22650,0
20230628,193400,408407500,22650,22650,22650,22650,0
20230628,193300,408407500,22650,22650,22650,22650,0
20230628,193200,408407500,22650,22650,22650,22650,0
20230628,193100,408407500,22650,22650,22650,22650,0
20230628,193000,408407500,22650,22650,22650,22650,0
20230628,192900,408407500,22650,22650,22650,22650,0
20230628,192800,408407500,22650,22650,22650,22650,0
20230628,192700,408407500,22650,22650,22650,22650,0
20230628,192600,408407500,22650,22650,22650,22650,0
20230628,192500,408407500,22650,22650,22650,22650,0
20230628,192400,408407500,22650,22650,22650,22650,0
20230628,192300,408407500,22650,22650,22650,22650,0
20230628,192200,408407500,22650,22650,22650,22650,0
20230628,192100,408407500,22650,22650,22650,22650,0
20230628,192000,408407500,22650,22650,22650,22650,0
20230628,191900,408407500,22650,22650,22650,22650,0
20230628,191800,408407500,22650,22650,22650,22650,0
20230628,191700,408407500,22650,22650,22650,22650,0
20230628,191600,408407500,22650,22650,22650,22650,0
20230628,191500,408407500,22650,22650,22650,22650,0
20230628,191400,408407500,22650,22650,22650,22650,0
20230628,191300,408407500,22650,22650,22650,22650,0
20230628,191200,408407500,22650,22650,22650,22650,0
20230628,191100,408407500,22650,22650,22650,22650,0
20230628,191000,408407500,22650,22650,22650,22650,0
20230628,190900,408407500,22650,22650,22650,22650,359
20230628,190800,408407500,22650,22650,22650,22650,0
20230628,190700,408407500,22650,22650,22650,22650,0
20230628,190600,408407500,22650,22650,22650,22650,0
20230628,190500,408407500,22650,22650,22650,22650,0
20230628,190400,408407500,22650,22650,22650,22650,0
20230628,190300,408407500,22650,22650,22650,22650,0
20230628,190200,408407500,22650,22650,22650,22650,0
20230628,190100,408407500,22650,22650,22650,22650,0
20230628,190000,408407500,22650,22650,22650,22650,0
20230628,185900,408407500,22650,22650,22650,22650,0
20230628,185800,408407500,22650,22650,22650,22650,0
20230628,185700,408407500,22650,22650,22650,22650,0
20230628,185600,408407500,22650,22650,22650,22650,0
20230628,185500,408407500,22650,22650,22650,22650,0
20230628,185400,408407500,22650,22650,22650,22650,0
20230628,185300,408407500,22650,22650,22650,22650,0
20230628,185200,408407500,22650,22650,22650,22650,0
20230628,185100,408407500,22650,22650,22650,22650,0
20230628,185000,408407500,22650,22650,22650,22650,0
20230628,184900,408407500,22650,22650,22650,22650,0
20230628,184800,408407500,22650,22650,22650,22650,0
20230628,184700,408407500,22650,22650,22650,22650,0
20230628,184600,408407500,22650,22650,22650,22650,0
20230628,184500,408407500,22650,22650,22650,22650,0
20230628,184400,408407500,22650,22650,22650,22650,0
20230628,184300,408407500,22650,22650,22650,22650,0
20230628,184200,408407500,22650,22650,22650,22650,0
20230628,184100,408407500,22650,22650,22650,22650,0
20230628,184000,408407500,22650,22650,22650,22650,0
20230628,183900,408407500,22650,22650,22650,22650,359
20230628,183800,408407500,22650,22650,22650,22650,0
20230628,183700,408407500,22650,22650,22650,22650,0
20230628,183600,408407500,22650,22650,22650,22650,0
20230628,183500,408407500,22650,22650,22650,22650,0
20230628,183400,408407500,22650,22650,22650,22650,0
20230628,183300,408407500,22650,22650,22650,22650,0
20230628,183200,408407500,22650,22650,22650,22650,0
20230628,183100,408407500,22650,22650,22650,22650,0
20230628,183000,408407500,22650,22650,22650,22650,0
20230628,182900,408407500,22650,22650,22650,22650,0
20230628,182800,408407500,22650,22650,22650,22650,0
20230628,182700,408407500,22650,22650,22650,22650,0
20230628,182600,408407500,22650,22650,22650,22650,0
20230628,182500,408407500,22650,22650,22650,22650,0
20230628,182400,408407500,22650,22650,22650,22650,0
20230628,182300,408407500,22650,22650,22650,22650,0
20230628,182200,408407500,22650,22650,22650,22650,0
20230628,182100,408407500,22650,22650,22650,22650,0
20230628,182000,408407500,22650,22650,22650,22650,0
20230628,181900,408407500,22650,22650,22650,22650,0
20230628,181800,408407500,22650,22650,22650,22650,0
20230628,181700,408407500,22650,22650,22650,22650,0
20230628,181600,408407500,22650,22650,22650,22650,0
20230628,181500,408407500,22650,22650,22650,22650,0
20230628,181400,408407500,22650,22650,22650,22650,0
20230628,181300,408407500,22650,22650,22650,22650,0
20230628,181200,408407500,22650,22650,22650,22650,0
20230628,181100,408407500,22650,22650,22650,22650,0
20230628,181000,408407500,22650,22650,22650,22650,0
20230628,180900,408407500,22650,22650,22650,22650,359
20230628,180800,408407500,22650,22650,22650,22650,0
20230628,180700,408407500,22650,22650,22650,22650,0
20230628,180600,408407500,22650,22650,22650,22650,0
20230628,180500,408407500,22650,22650,22650,22650,0
20230628,180400,408407500,22650,22650,22650,22650,0
20230628,180300,408407500,22650,22650,22650,22650,0
20230628,180200,408407500,22650,22650,22650,22650,0
20230628,180100,408407500,22650,22650,22650,22650,0
20230628,180000,408407500,22650,22650,22650,22650,0
20230628,175900,408407500,22650,22650,22650,22650,0
20230628,175800,408407500,22650,22650,22650,22650,0
20230628,175700,408407500,22650,22650,22650,22650,0
20230628,175600,408407500,22650,22650,22650,22650,0
20230628,175500,408407500,22650,22650,22650,22650,0
20230628,175400,408407500,22650,22650,22650,22650,0
20230628,175300,408407500,22650,22650,22650,22650,0
20230628,175200,408407500,22650,22650,22650,22650,0
20230628,175100,408407500,22650,22650,22650,22650,0
20230628,175000,408407500,22650,22650,22650,22650,0
20230628,174900,408407500,22650,22650,22650,22650,0
20230628,174800,408407500,22650,22650,22650,22650,0
20230628,174700,408407500,22650,22650,22650,22650,0
20230628,174600,408407500,22650,22650,22650,22650,0
20230628,174500,408407500,22650,22650,22650,22650,0
20230628,174400,408407500,22650,22650,22650,22650,0
20230628,174300,408407500,22650,22650,22650,22650,0
20230628,174200,408407500,22650,22650,22650,22650,0
20230628,174100,408407500,22650,22650,22650,22650,0
20230628,174000,408407500,22650,22650,22650,22650,0
20230628,173900,408407500,22650,22650,22650,22650,359
20230628,173800,408407500,22650,22650,22650,22650,0
20230628,173700,408407500,22650,22650,22650,22650,0
20230628,173600,408407500,22650,22650,22650,22650,0
20230628,173500,408407500,22650,22650,22650,22650,0
20230628,173400,408407500,22650,22650,22650,22650,0
20230628,173300,408407500,22650,22650,22650,22650,0
20230628,173200,408407500,22650,22650,22650,22650,0
20230628,173100,408407500,22650,22650,22650,22650,0
20230628,173000,408407500,22650,22650,22650,22650,0
20230628,172900,408407500,22650,22650,22650,22650,0
20230628,172800,408407500,22650,22650,22650,22650,0
20230628,172700,408407500,22650,22650,22650,22650,0
20230628,172600,408407500,22650,22650,22650,22650,0
20230628,172500,408407500,22650,22650,22650,22650,0
20230628,172400,408407500,22650,22650,22650,22650,0
20230628,172300,408407500,22650,22650,22650,22650,0
20230628,172200,408407500,22650,22650,22650,22650,0
20230628,172100,408407500,22650,22650,22650,22650,0
20230628,172000,408407500,22650,22650,22650,22650,0
20230628,171900,408407500,22650,22650,22650,22650,0
20230628,171800,408407500,22650,22650,22650,22650,0
20230628,171700,408407500,22650,22650,22650,22650,0
20230628,171600,408407500,22650,22650,22650,22650,0
20230628,171500,408407500,22650,22650,22650,22650,0
20230628,171400,408407500,22650,22650,22650,22650,0
20230628,171300,408407500,22650,22650,22650,22650,0
20230628,171200,408407500,22650,22650,22650,22650,0
20230628,171100,408407500,22650,22650,22650,22650,0
20230628,171000,408407500,22650,22650,22650,22650,0
20230628,170900,408407500,22650,22650,22650,22650,359
20230628,170800,408407500,22650,22650,22650,22650,0
20230628,170700,408407500,22650,22650,22650,22650,0
20230628,170600,408407500,22650,22650,22650,22650,0
20230628,170500,408407500,22650,22650,22650,22650,0
20230628,170400,408407500,22650,22650,22650,22650,0
20230628,170300,408407500,22650,22650,22650,22650,0
20230628,170200,408407500,22650,22650,22650,22650,0
20230628,170100,408407500,22650,22650,22650,22650,0
20230628,170000,408407500,22650,22650,22650,22650,0
20230628,165900,408407500,22650,22650,22650,22650,0
20230628,165800,408407500,22650,22650,22650,22650,0
20230628,165700,408407500,22650,22650,22650,22650,0
20230628,165600,408407500,22650,22650,22650,22650,0
20230628,165500,408407500,22650,22650,22650,22650,0
20230628,165400,408407500,22650,22650,22650,22650,0
20230628,165300,408407500,22650,22650,22650,22650,0
20230628,165200,408407500,22650,22650,22650,22650,0
20230628,165100,408407500,22650,22650,22650,22650,0
20230628,165000,408407500,22650,22650,22650,22650,0
20230628,164900,408407500,22650,22650,22650,22650,0
20230628,164800,408407500,22650,22650,22650,22650,0
20230628,164700,408407500,22650,22650,22650,22650,0
20230628,164600,408407500,22650,22650,22650,22650,0
20230628,164500,408407500,22650,22650,22650,22650,0
20230628,164400,408407500,22650,22650,22650,22650,0
20230628,164300,408407500,22650,22650,22650,22650,0
20230628,164200,408407500,22650,22650,22650,22650,0
20230628,164100,408407500,22650,22650,22650,22650,0
20230628,164000,408407500,22650,22650,22650,22650,0
20230628,163900,408407500,22650,22650,22650,22650,359
20230628,163800,408407500,22650,22650,22650,22650,0
20230628,163700,408407500,22650,22650,22650,22650,0
20230628,163600,408407500,22650,22650,22650,22650,0
20230628,163500,408407500,22650,22650,22650,22650,0
20230628,163400,408407500,22650,22650,22650,22650,0
20230628,163300,408407500,22650,22650,22650,22650,0
20230628,163200,408407500,22650,22650,22650,22650,0
20230628,163100,408407500,22650,22650,22650,22650,0
20230628,163000,408407500,22650,22650,22650,22650,0
20230628,162900,408407500,22650,22650,22650,22650,0
20230628,162800,408407500,22650,22650,22650,22650,0
20230628,162700,408407500,22650,22650,22650,22650,0
20230628,162600,408407500,22650,22650,22650,22650,0
20230628,162500,408407500,22650,22650,22650,22650,0
20230628,162400,408407500,22650,22650,22650,22650,0
20230628,162300,408407500,22650,22650,22650,22650,0
20230628,162200,408407500,22650,22650,22650,22650,0
20230628,162100,408407500,22650,22650,22650,22650,0
20230628,162000,408407500,22650,22650,22650,22650,0
20230628,161900,408407500,22650,22650,22650,22650,0
20230628,161800,408407500,22650,22650,22650,22650,0
20230628,161700,408407500,22650,22650,22650,22650,0
20230628,161600,408407500,22650,22650,22650,22650,0
20230628,161500,408407500,22650,22650,22650,22650,0
20230628,161400,408407500,22650,22650,22650,22650,0
20230628,161300,408407500,22650,22650,22650,22650,0
20230628,161200,408407500,22650,22650,22650,22650,0
20230628,161100,408407500,22650,22650,22650,22650,0
20230628,161000,408407500,22650,22650,22650,22650,0
20230628,160900,408407500,22650,22650,22650,22650,359
20230628,160800,408407500,22650,22650,22650,22650,0
20230628,160700,408407500,22650,22650,22650,22650,0
20230628,160600,408407500,22650,22650,22650,22650,0
20230628,160500,408407500,22650,22650,22650,22650,0
20230628,160400,408407500,22650,22650,22650,22650,0
20230628,160300,408407500,22650,22650,22650,22650,0
20230628,160200,408407500,22650,22650,22650,22650,0
20230628,160100,408407500,22650,22650,22650,22650,0
20230628,160000,408407500,22650,22650,22650,22650,0
20230628,155900,408407500,22650,22650,22650,22650,0
20230628,155800,408407500,22650,22650,22650,22650,0
20230628,155700,408407500,22650,22650,22650,22650,0
20230628,155600,408407500,22650,22650,22650,22650,0
20230628,155500,408407500,22650,22650,22650,22650,0
20230628,155400,408407500,22650,22650,22650,22650,0
20230628,155300,408407500,22650,22650,22650,22650,0
20230628,155200,408407500,22650,22650,22650,22650,0
20230628,155100,408407500,22650,22650,22650,22650,0
20230628,155000,408407500,22650,22650,22650,22650,0
20230628,154900,408407500,22650,22650,22650,22650,0
20230628,154800,408407500,22650,22650,22650,22650,0
20230628,154700,408407500,22650,22650,22650,22650,0
20230628,154600,408407500,22650,22650,22650,22650,0
20230628,154500,408407500,22650,22650,22650,22650,0
20230628,154400,408407500,22650,22650,22650,22650,0
20230628,154300,408407500,22650,22650,22650,22650,0
20230628,154200,408407500,22650,22650,22650,22650,0
20230628,154100,408407500,22650,22650,22650,22650,0
20230628,154000,408407500,22650,22650,22650,22650,0
20230628,153900,408407500,22650,22650,22650,22650,359
20230628,153800,408407500,22650,22650,22650,22650,0
20230628,153700,408407500,22650,22650,22650,22650,0
20230628,153600,408407500,22650,22650,22650,22650,0
20230628,153500,408407500,22650,22650,22650,22650,0
20230628,153400,408407500,22650,22650,22650,22650,0
20230628,153300,408407500,22650,22650,22650,22650,0
20230628,153200,408407500,22650,22650,22650,22650,0
20230628,153100,408407500,22650,22650,22650,22650,0
20230628,153000,408407500,22650,22650,22650,22650,359
20230628,152900,400276150,22550,22550,22550,22550,0
20230628,152800,400276150,22550,22550,22550,22550,0
20230628,152700,400276150,22550,22550,22550,22550,0
20230628,152600,400276150,22550,22550,22550,22550,0
20230628,152500,400276150,22550,22550,22550,22550,0
20230628,152400,400276150,22550,22550,22550,22550,0
20230628,152300,400276150,22550,22550,22550,22550,0
20230628,152200,400276150,22550,22550,22550,22550,0
20230628,152100,400276150,22550,22550,22550,22550,0
20230628,152000,400276150,22550,22550,22550,22550,0
20230628,151900,400276150,22550,22500,22550,22500,42
20230628,151800,399330150,22500,22550,22550,22500,268
20230628,151700,393287600,22550,22550,22550,22550,253
20230628,151600,387582450,22500,22500,22500,22500,0
20230628,151500,387582450,22500,22500,22500,22500,0
20230628,151400,387582450,22500,22500,22500,22500,0
20230628,151300,387582450,22500,22500,22500,22500,0
20230628,151200,387582450,22500,22500,22500,22500,75
20230628,151100,385894950,22500,22500,22500,22500,23
20230628,151000,385377450,22500,22500,22500,22500,74
20230628,150900,383712450,22500,22500,22500,22500,0
20230628,150800,383712450,22500,22550,22550,22500,281
20230628,150700,377389750,22550,22550,22550,22550,12
20230628,150600,377119150,22550,22550,22550,22550,65
20230628,150500,375653400,22550,22550,22550,22550,2
20230628,150400,375608300,22550,22550,22550,22550,0
20230628,150300,375608300,22550,22550,22550,22550,1
20230628,150200,375585750,22550,22550,22550,22550,1
20230628,150100,375563200,22550,22550,22550,22550,116
20230628,150000,372947400,22550,22550,22550,22550,1
20230628,145900,372924850,22550,22550,22550,22550,0
20230628,145800,372924850,22550,22550,22550,22550,13
20230628,145700,372631700,22550,22550,22550,22550,0
20230628,145600,372631700,22550,22550,22550,22550,0
20230628,145500,372631700,22550,22550,22550,22550,0
20230628,145400,372631700,22550,22550,22550,22550,73
20230628,145300,370985550,22600,22600,22600,22600,0
20230628,145200,370985550,22600,22550,22600,22550,125
20230628,145100,368164250,22600,22600,22600,22600,7
20230628,145000,368006050,22600,22600,22600,22600,0
20230628,144900,368006050,22600,22600,22600,22600,0
20230628,144800,368006050,22600,22600,22600,22600,1
20230628,144700,367983450,22600,22600,22600,22550,27
20230628,144600,367374250,22600,22600,22600,22600,2
20230628,144500,367329050,22600,22600,22600,22600,0
20230628,144400,367329050,22600,22600,22600,22600,2
20230628,144300,367283850,22600,22600,22600,22600,2
20230628,144200,367238650,22600,22600,22600,22600,2
20230628,144100,367193450,22550,22550,22550,22550,0
20230628,144000,367193450,22550,22600,22600,22550,3
20230628,143900,367125700,22600,22600,22600,22600,2
20230628,143800,367080500,22600,22600,22600,22600,2
20230628,143700,367035300,22600,22600,22600,22600,0
20230628,143600,367035300,22600,22600,22600,22600,1
20230628,143500,367012700,22550,22550,22550,22550,0
20230628,143400,367012700,22550,22550,22550,22550,0
20230628,143300,367012700,22550,22550,22550,22550,34
20230628,143200,366246000,22550,22550,22550,22550,31
20230628,143100,365546950,22600,22600,22600,22600,0
20230628,143000,365546950,22600,22600,22600,22600,0
20230628,142900,365546950,22600,22600,22600,22600,0
20230628,142800,365546950,22600,22600,22600,22600,0
20230628,142700,365546950,22600,22600,22600,22600,5
20230628,142600,365433950,22600,22600,22600,22600,0
20230628,142500,365433950,22600,22600,22600,22600,0
20230628,142400,365433950,22600,22600,22600,22600,0
20230628,142300,365433950,22600,22600,22600,22600,3
20230628,142200,365366150,22550,22550,22550,22550,0
20230628,142100,365366150,22550,22550,22550,22550,66
20230628,142000,363877850,22550,22550,22550,22550,52
20230628,141900,362705250,22550,22550,22550,22550,2
20230628,141800,362660150,22550,22550,22550,22550,0
20230628,141700,362660150,22550,22550,22550,22550,0
20230628,141600,362660150,22550,22550,22550,22550,0
20230628,141500,362660150,22550,22550,22550,22550,0
20230628,141400,362660150,22550,22550,22550,22550,0
20230628,141300,362660150,22550,22550,22550,22550,0
20230628,141200,362660150,22550,22550,22550,22550,12
20230628,141100,362389550,22550,22550,22550,22550,59
20230628,141000,361059100,22550,22550,22550,22550,0
20230628,140900,361059100,22550,22550,22550,22550,10
20230628,140800,360833600,22550,22550,22550,22550,0
20230628,140700,360833600,22550,22550,22550,22550,0
20230628,140600,360833600,22550,22550,22550,22550,12
20230628,140500,360563000,22550,22550,22550,22550,0
20230628,140400,360563000,22550,22550,22550,22550,157
20230628,140300,357022650,22600,22600,22600,22600,1
20230628,140200,357000050,22600,22600,22600,22600,0
20230628,140100,357000050,22600,22600,22600,22600,0
20230628,140000,357000050,22600,22600,22600,22600,32
20230628,135900,356276850,22600,22600,22600,22600,4
20230628,135800,356186450,22550,22550,22550,22550,35
20230628,135700,355397200,22550,22600,22600,22550,12
20230628,135600,355126550,22550,22550,22550,22550,164
20230628,135500,351428350,22550,22550,22550,22550,0
20230628,135400,351428350,22550,22550,22550,22550,32
20230628,135300,350706750,22500,22500,22500,22500,0
20230628,135200,350706750,22500,22500,22500,22500,0
20230628,135100,350706750,22500,22500,22500,22500,60
20230628,135000,349356750,22550,22500,22550,22500,83
20230628,134900,347486750,22500,22500,22500,22500,129
20230628,134800,344584250,22500,22500,22500,22500,269
20230628,134700,338531750,22500,22500,22500,22500,0
20230628,134600,338531750,22500,22500,22500,22500,0
20230628,134500,338531750,22500,22500,22500,22500,2
20230628,134400,338486750,22450,22450,22450,22450,0
20230628,134300,338486750,22450,22450,22450,22450,0
20230628,134200,338486750,22450,22450,22450,22450,0
20230628,134100,338486750,22450,22450,22450,22450,0
20230628,134000,338486750,22450,22450,22450,22450,101
20230628,133900,336219300,22450,22450,22450,22450,0
20230628,133800,336219300,22450,22450,22450,22450,0
20230628,133700,336219300,22450,22450,22450,22450,0
20230628,133600,336219300,22450,22450,22450,22450,335
20230628,133500,328698550,22500,22500,22500,22500,0
20230628,133400,328698550,22500,22500,22500,22500,0
20230628,133300,328698550,22500,22500,22500,22500,133
20230628,133200,325706050,22500,22500,22500,22500,0
20230628,133100,325706050,22500,22500,22500,22500,0
20230628,133000,325706050,22500,22500,22500,22500,0
20230628,132900,325706050,22500,22500,22500,22500,0
20230628,132800,325706050,22500,22500,22500,22500,180
20230628,132700,321656050,22550,22550,22550,22550,1
20230628,132600,321633500,22500,22500,22500,22500,0
20230628,132500,321633500,22500,22500,22500,22500,0
20230628,132400,321633500,22500,22500,22500,22500,0
20230628,132300,321633500,22500,22500,22500,22500,0
20230628,132200,321633500,22500,22550,22550,22500,105
20230628,132100,319270950,22500,22500,22500,22500,0
20230628,132000,319270950,22500,22500,22500,22500,0
20230628,131900,319270950,22500,22500,22500,22500,0
20230628,131800,319270950,22500,22500,22500,22500,30
20230628,131700,318595950,22550,22550,22550,22550,0
20230628,131600,318595950,22550,22550,22550,22550,0
20230628,131500,318595950,22550,22550,22550,22550,0
20230628,131400,318595950,22550,22550,22550,22550,0
20230628,131300,318595950,22550,22550,22550,22550,4
20230628,131200,318505750,22550,22550,22550,22550,0
20230628,131100,318505750,22550,22550,22550,22550,99
20230628,131000,316273300,22600,22600,22600,22600,0
20230628,130900,316273300,22600,22600,22600,22600,0
20230628,130800,316273300,22600,22600,22600,22600,20
20230628,130700,315821300,22600,22600,22600,22600,0
20230628,130600,315821300,22600,22600,22600,22600,0
20230628,130500,315821300,22600,22600,22600,22600,0
20230628,130400,315821300,22600,22600,22600,22600,0
20230628,130300,315821300,22600,22600,22600,22600,0
20230628,130200,315821300,22600,22650,22650,22550,397
20230628,130100,306833300,22650,22650,22650,22650,0
20230628,130000,306833300,22650,22650,22650,22650,2
20230628,125900,306788000,22650,22650,22650,22650,38
20230628,125800,305927300,22650,22650,22650,22650,0
20230628,125700,305927300,22650,22650,22650,22650,2
20230628,125600,305882000,22650,22650,22650,22650,0
20230628,125500,305882000,22650,22600,22650,22600,6
20230628,125400,305746150,22600,22600,22600,22600,251
20230628,125300,300073550,22600,22600,22600,22600,0
20230628,125200,300073550,22600,22600,22600,22600,6
20230628,125100,299937950,22600,22600,22600,22600,2
20230628,125000,299892750,22550,22750,22750,22550,520
20230628,124900,288153350,22700,22700,22700,22700,22
20230628,124800,287653950,22750,22700,22750,22700,26
20230628,124700,287063650,22700,22700,22700,22700,120
20230628,124600,284339650,22700,22700,22700,22700,19
20230628,124500,283908350,22700,22700,22700,22700,2
20230628,124400,283862950,22700,22700,22700,22700,419
20230628,124300,274351650,22700,22700,22700,22700,4
20230628,124200,274260850,22700,22700,22700,22700,0
20230628,124100,274260850,22700,22700,22700,22700,5
20230628,124000,274147350,22700,22700,22700,22700,3
20230628,123900,274079250,22700,22700,22700,22700,15
20230628,123800,273738750,22700,22700,22700,22700,2
20230628,123700,273693350,22700,22700,22700,22700,2
20230628,123600,273647950,22700,22700,22700,22700,21
20230628,123500,273171250,22700,22700,22700,22700,38
20230628,123400,272308650,22700,22700,22700,22700,2
20230628,123300,272263250,22700,22700,22700,22700,2
20230628,123200,272217850,22700,22700,22700,22700,0
20230628,123100,272217850,22700,22700,22700,22700,2
20230628,123000,272172450,22700,22700,22700,22700,2
20230628,122900,272127050,22700,22700,22700,22700,2
20230628,122800,272081650,22700,22700,22700,22700,0
20230628,122700,272081650,22700,22700,22700,22700,2
20230628,122600,272036250,22700,22700,22700,22700,2
20230628,122500,271990850,22700,22700,22700,22700,0
20230628,122400,271990850,22700,22700,22700,22700,2
20230628,122300,271945450,22700,22700,22700,22700,2
20230628,122200,271900050,22700,22700,22700,22700,2
20230628,122100,271854650,22700,22700,22700,22700,0
20230628,122000,271854650,22700,22700,22700,22700,164
20230628,121900,268131850,22700,22700,22700,22700,2
20230628,121800,268086450,22700,22700,22700,22700,0
20230628,121700,268086450,22700,22700,22700,22700,202
20230628,121600,263501050,22700,22650,22700,22650,20
20230628,121500,263047950,22700,22700,22700,22700,2
20230628,121400,263002550,22700,22700,22700,22700,0
20230628,121300,263002550,22700,22700,22700,22700,2
20230628,121200,262957150,22700,22700,22700,22700,3
20230628,121100,262889050,22700,22650,22700,22650,5
20230628,121000,262775750,22700,22700,22700,22700,3
20230628,120900,262707650,22700,22700,22700,22700,2
20230628,120800,262662250,22700,22700,22700,22700,2
20230628,120700,262616850,22650,22650,22650,22650,162
20230628,120600,258947550,22700,22700,22700,22700,2
20230628,120500,258902150,22700,22700,22700,22700,2
20230628,120400,258856750,22700,22700,22700,22700,22
20230628,120300,258357350,22700,22700,22700,22700,9
20230628,120200,258153050,22700,22700,22700,22700,2
20230628,120100,258107650,22650,22700,22700,22650,3
20230628,120000,258039600,22700,22700,22700,22700,32
20230628,115900,257313200,22650,22700,22700,22650,167
20230628,115800,253530550,22700,22700,22700,22700,2
20230628,115700,253485150,22650,22650,22650,22650,35
20230628,115600,252692400,22700,22650,22700,22650,26
20230628,115500,252103400,22650,22600,22650,22600,13
20230628,115400,251809000,22700,22700,22700,22700,28
20230628,115300,251173400,22650,22600,22650,22600,406
20230628,115200,241988700,22600,22600,22600,22600,2
20230628,115100,241943500,22600,22600,22600,22600,2
20230628,115000,241898300,22600,22600,22600,22600,132
20230628,114900,238915100,22600,22600,22600,22600,32
20230628,114800,238191900,22600,22600,22600,22600,3
20230628,114700,238124100,22600,22600,22600,22600,2
20230628,114600,238078900,22600,22600,22600,22600,0
20230628,114500,238078900,22600,22600,22600,22600,102
20230628,114400,235773700,22600,22600,22600,22600,5
20230628,114300,235660700,22600,22600,22600,22600,0
20230628,114200,235660700,22600,22600,22600,22600,4
20230628,114100,235570300,22600,22600,22600,22600,2
20230628,114000,235525100,22600,22600,22600,22600,2
20230628,113900,235479900,22550,22550,22550,22550,5
20230628,113800,235367150,22600,22600,22600,22600,2
20230628,113700,235321950,22600,22600,22600,22600,2
20230628,113600,235276750,22600,22600,22600,22600,0
20230628,113500,235276750,22600,22550,22600,22550,8
20230628,113400,235096250,22550,22600,22600,22550,87
20230628,113300,233134300,22600,22600,22600,22600,2
20230628,113200,233089100,22600,22500,22600,22500,29
20230628,113100,232435100,22500,22550,22550,22500,3
20230628,113000,232367500,22500,22550,22600,22500,21
20230628,112900,231893950,22600,22600,22600,22600,0
20230628,112800,231893950,22600,22600,22600,22600,3
20230628,112700,231826150,22600,22600,22600,22600,2
20230628,112600,231780950,22600,22600,22600,22600,2
20230628,112500,231735750,22600,22600,22600,22600,0
20230628,112400,231735750,22600,22550,22600,22550,79
20230628,112300,229954200,22550,22550,22550,22550,106
20230628,112200,227563900,22550,22550,22550,22550,0
20230628,112100,227563900,22550,22500,22550,22500,40
20230628,112000,226663800,22550,22550,22550,22550,2
20230628,111900,226618700,22550,22550,22550,22550,2
20230628,111800,226573600,22550,22550,22550,22550,1
20230628,111700,226551050,22550,22550,22550,22550,2
20230628,111600,226505950,22550,22550,22550,22550,2
20230628,111500,226460850,22500,22550,22550,22500,227
20230628,111400,221351150,22550,22550,22550,22550,19
20230628,111300,220922700,22550,22550,22550,22550,4
20230628,111200,220832500,22550,22550,22550,22550,2
20230628,111100,220787400,22550,22550,22550,22550,0
20230628,111000,220787400,22550,22550,22550,22550,2
20230628,110900,220742300,22550,22550,22550,22550,5
20230628,110800,220629550,22550,22550,22550,22550,8
20230628,110700,220449150,22600,22600,22600,22600,39
20230628,110600,219567750,22650,22650,22650,22650,2
20230628,110500,219522450,22650,22650,22650,22650,3
20230628,110400,219454500,22650,22650,22650,22650,2
20230628,110300,219409200,22650,22650,22650,22650,3
20230628,110200,219341250,22650,22600,22650,22600,76
20230628,110100,217623200,22600,22600,22600,22600,23
20230628,110000,217103400,22600,22600,22600,22600,35
20230628,105900,216312400,22550,22550,22550,22550,226
20230628,105800,211216100,22550,22550,22550,22550,6
20230628,105700,211080800,22550,22550,22550,22550,2
20230628,105600,211035700,22550,22550,22550,22550,12
20230628,105500,210765100,22550,22550,22550,22550,34
20230628,105400,209998400,22550,22500,22550,22500,22
20230628,105300,209503300,22550,22550,22550,22550,8
20230628,105200,209322900,22550,22550,22550,22550,2
20230628,105100,209277800,22550,22550,22550,22500,8
20230628,105000,209097550,22550,22500,22550,22500,15
20230628,104900,208759950,22500,22500,22500,22500,220
20230628,104800,203809950,22500,22500,22500,22500,57
20230628,104700,202527450,22500,22450,22500,22450,6
20230628,104600,202392650,22500,22450,22500,22450,121
20230628,104500,199676100,22500,22500,22500,22500,4
20230628,104400,199586100,22500,22450,22500,22450,112
20230628,104300,197071650,22450,22400,22450,22400,122
20230628,104200,194338200,22400,22450,22450,22400,21
20230628,104100,193866900,22450,22450,22450,22450,24
20230628,104000,193328100,22450,22500,22500,22450,578
20230628,103900,180334000,22550,22550,22550,22550,18
20230628,103800,179928100,22550,22550,22550,22550,15
20230628,103700,179589850,22600,22600,22600,22500,25
20230628,103600,179026450,22550,22550,22550,22550,65
20230628,103500,177560700,22600,22550,22600,22550,146
20230628,103400,174268250,22550,22600,22600,22550,109
20230628,103300,171805500,22600,22600,22600,22600,3
20230628,103200,171737700,22600,22600,22600,22600,0
20230628,103100,171737700,22600,22600,22600,22550,16
20230628,103000,171376750,22600,22600,22600,22600,2
20230628,102900,171331550,22550,22550,22550,22550,30
20230628,102800,170655050,22550,22500,22550,22500,53
20230628,102700,169462000,22600,22600,22600,22600,3
20230628,102600,169394200,22600,22600,22600,22600,2
20230628,102500,169349000,22600,22600,22600,22600,0
20230628,102400,169349000,22600,22600,22600,22600,2
20230628,102300,169303800,22550,22550,22550,22550,46
20230628,102200,168266500,22550,22550,22550,22550,204
20230628,102100,163666300,22550,22550,22550,22550,28
20230628,102000,163034900,22550,22500,22550,22500,76
20230628,101900,161324200,22500,22550,22600,22500,326
20230628,101800,153984600,22550,22550,22550,22550,364
20230628,101700,145776400,22550,22650,22650,22550,746
20230628,101600,128911900,22700,22650,22700,22650,248
20230628,101500,123294550,22700,22700,22700,22700,16
20230628,101400,122931350,22700,22700,22700,22700,4
20230628,101300,122840550,22700,22700,22700,22700,0
20230628,101200,122840550,22700,22700,22700,22700,29
20230628,101100,122182250,22700,22700,22700,22700,3
20230628,101000,122114150,22700,22650,22700,22650,112
20230628,100900,119577050,22700,22700,22700,22700,1
20230628,100800,119554350,22700,22700,22700,22700,3
20230628,100700,119486250,22700,22700,22700,22700,12
20230628,100600,119213850,22700,22700,22700,22700,3
20230628,100500,119145750,22700,22700,22700,22700,36
20230628,100400,118328550,22700,22700,22700,22700,2
20230628,100300,118283150,22650,22650,22650,22650,344
20230628,100200,110491550,22650,22800,22800,22650,1123
20230628,100100,85016800,22800,22800,22800,22800,0
20230628,100000,85016800,22800,22750,22800,22750,61
20230628,095900,83628900,22750,22800,22850,22700,398
20230628,095800,74560100,22850,22850,22850,22850,22
20230628,095700,74057400,22850,22850,22850,22850,0
20230628,095600,74057400,22850,22850,22850,22850,84
20230628,095500,72138000,22850,22850,22850,22850,2
20230628,095400,72092300,22850,22850,22850,22850,48
20230628,095300,70995500,22900,22900,22900,22900,2
20230628,095200,70949700,22900,22900,22900,22900,19
20230628,095100,70514600,22950,22950,22950,22950,2
20230628,095000,70468700,22900,22950,22950,22900,29
20230628,094900,69803750,22950,22950,22950,22950,5
20230628,094800,69689000,22950,22900,22950,22900,167
20230628,094700,65864600,22900,22900,22900,22900,2
20230628,094600,65818800,22900,22900,22900,22900,0
20230628,094500,65818800,22900,22850,22900,22850,72
20230628,094400,64171000,22900,22900,22900,22900,2
20230628,094300,64125200,22900,22900,22900,22900,53
20230628,094200,62911500,22900,22900,22900,22900,0
20230628,094100,62911500,22900,22900,22900,22900,175
20230628,094000,58904000,22900,22950,22950,22850,75
20230628,093900,57186450,22950,22950,22950,22950,4
20230628,093800,57094650,22950,22900,22950,22900,58
20230628,093700,55766350,22900,22900,22900,22900,5
20230628,093600,55651850,22900,22900,22900,22900,4
20230628,093500,55560250,22900,22900,22900,22900,4
20230628,093400,55468650,22900,22900,22900,22900,0
20230628,093300,55468650,22900,22850,22900,22850,26
20230628,093200,54874450,22850,22950,22950,22850,153
20230628,093100,51372450,22950,22950,22950,22900,46
20230628,093000,50316800,22950,22950,22950,22950,0
20230628,092900,50316800,22950,22950,22950,22950,2
20230628,092800,50270900,22900,22850,22900,22850,166
20230628,092700,46476950,22850,22850,22850,22850,3
20230628,092600,46408400,22800,22850,22850,22800,12
20230628,092500,46134650,22850,22850,22850,22850,9
20230628,092400,45929000,22850,22850,22850,22850,2
20230628,092300,45883300,22850,22850,22850,22850,0
20230628,092200,45883300,22850,22800,22850,22800,14
20230628,092100,45564000,22800,22850,22850,22800,65
20230628,092000,44081900,22850,22850,22850,22850,4
20230628,091900,43990500,22850,22850,22850,22850,0
20230628,091800,43990500,22850,22850,22850,22850,4
20230628,091700,43899100,22800,22900,22900,22800,310
20230628,091600,36828950,22900,22950,23000,22900,161
20230628,091500,33137400,22950,23000,23000,22950,63
20230628,091400,31691300,23000,23000,23000,23000,6
20230628,091300,31553300,23000,23000,23000,23000,5
20230628,091200,31438300,23000,23000,23000,23000,14
20230628,091100,31116300,23000,23000,23000,23000,61
20230628,091000,29713300,23000,23000,23000,22950,100
20230628,090900,27418100,23000,23000,23000,23000,374
20230628,090800,18816100,23000,23000,23000,23000,124
20230628,090700,15964100,23000,23000,23000,23000,1
20230628,090600,15941100,23000,23000,23000,23000,170
20230628,090500,12031100,23000,23000,23000,23000,313
20230628,090400,4832100,23100,23100,23100,23100,2
20230628,090300,4785900,23050,23050,23050,23050,12
20230628,090200,4509300,23100,23050,23100,23000,78
20230628,090100,2714150,23050,23050,23100,23000,40
20230628,090000,1791650,23100,22900,23200,22900,52