KissMeData/300080/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,202500,682633800,30900,30900,30900,30900,547
20230622,202400,682633800,30900,30900,30900,30900,0
20230622,202300,682633800,30900,30900,30900,30900,0
20230622,202200,682633800,30900,30900,30900,30900,0
20230622,202100,682633800,30900,30900,30900,30900,0
20230622,202000,682633800,30900,30900,30900,30900,0
20230622,201900,682633800,30900,30900,30900,30900,0
20230622,201800,682633800,30900,30900,30900,30900,0
20230622,201700,682633800,30900,30900,30900,30900,0
20230622,201600,682633800,30900,30900,30900,30900,0
20230622,201500,682633800,30900,30900,30900,30900,0
20230622,201400,682633800,30900,30900,30900,30900,0
20230622,201300,682633800,30900,30900,30900,30900,0
20230622,201200,682633800,30900,30900,30900,30900,0
20230622,201100,682633800,30900,30900,30900,30900,0
20230622,201000,682633800,30900,30900,30900,30900,0
20230622,200900,682633800,30900,30900,30900,30900,0
20230622,200800,682633800,30900,30900,30900,30900,0
20230622,200700,682633800,30900,30900,30900,30900,0
20230622,200600,682633800,30900,30900,30900,30900,0
20230622,200500,682633800,30900,30900,30900,30900,0
20230622,200400,682633800,30900,30900,30900,30900,0
20230622,200300,682633800,30900,30900,30900,30900,0
20230622,200200,682633800,30900,30900,30900,30900,0
20230622,200100,682633800,30900,30900,30900,30900,0
20230622,200000,682633800,30900,30900,30900,30900,0
20230622,195900,682633800,30900,30900,30900,30900,0
20230622,195800,682633800,30900,30900,30900,30900,0
20230622,195700,682633800,30900,30900,30900,30900,0
20230622,195600,682633800,30900,30900,30900,30900,0
20230622,195500,682633800,30900,30900,30900,30900,547
20230622,195400,682633800,30900,30900,30900,30900,0
20230622,195300,682633800,30900,30900,30900,30900,0
20230622,195200,682633800,30900,30900,30900,30900,0
20230622,195100,682633800,30900,30900,30900,30900,0
20230622,195000,682633800,30900,30900,30900,30900,0
20230622,194900,682633800,30900,30900,30900,30900,0
20230622,194800,682633800,30900,30900,30900,30900,0
20230622,194700,682633800,30900,30900,30900,30900,0
20230622,194600,682633800,30900,30900,30900,30900,0
20230622,194500,682633800,30900,30900,30900,30900,0
20230622,194400,682633800,30900,30900,30900,30900,0
20230622,194300,682633800,30900,30900,30900,30900,0
20230622,194200,682633800,30900,30900,30900,30900,0
20230622,194100,682633800,30900,30900,30900,30900,0
20230622,194000,682633800,30900,30900,30900,30900,0
20230622,193900,682633800,30900,30900,30900,30900,0
20230622,193800,682633800,30900,30900,30900,30900,0
20230622,193700,682633800,30900,30900,30900,30900,0
20230622,193600,682633800,30900,30900,30900,30900,0
20230622,193500,682633800,30900,30900,30900,30900,0
20230622,193400,682633800,30900,30900,30900,30900,0
20230622,193300,682633800,30900,30900,30900,30900,0
20230622,193200,682633800,30900,30900,30900,30900,0
20230622,193100,682633800,30900,30900,30900,30900,0
20230622,193000,682633800,30900,30900,30900,30900,0
20230622,192900,682633800,30900,30900,30900,30900,0
20230622,192800,682633800,30900,30900,30900,30900,0
20230622,192700,682633800,30900,30900,30900,30900,0
20230622,192600,682633800,30900,30900,30900,30900,0
20230622,192500,682633800,30900,30900,30900,30900,547
20230622,192400,682633800,30900,30900,30900,30900,0
20230622,192300,682633800,30900,30900,30900,30900,0
20230622,192200,682633800,30900,30900,30900,30900,0
20230622,192100,682633800,30900,30900,30900,30900,0
20230622,192000,682633800,30900,30900,30900,30900,0
20230622,191900,682633800,30900,30900,30900,30900,0
20230622,191800,682633800,30900,30900,30900,30900,0
20230622,191700,682633800,30900,30900,30900,30900,0
20230622,191600,682633800,30900,30900,30900,30900,0
20230622,191500,682633800,30900,30900,30900,30900,0
20230622,191400,682633800,30900,30900,30900,30900,0
20230622,191300,682633800,30900,30900,30900,30900,0
20230622,191200,682633800,30900,30900,30900,30900,0
20230622,191100,682633800,30900,30900,30900,30900,0
20230622,191000,682633800,30900,30900,30900,30900,0
20230622,190900,682633800,30900,30900,30900,30900,0
20230622,190800,682633800,30900,30900,30900,30900,0
20230622,190700,682633800,30900,30900,30900,30900,0
20230622,190600,682633800,30900,30900,30900,30900,0
20230622,190500,682633800,30900,30900,30900,30900,0
20230622,190400,682633800,30900,30900,30900,30900,0
20230622,190300,682633800,30900,30900,30900,30900,0
20230622,190200,682633800,30900,30900,30900,30900,0
20230622,190100,682633800,30900,30900,30900,30900,0
20230622,190000,682633800,30900,30900,30900,30900,0
20230622,185900,682633800,30900,30900,30900,30900,0
20230622,185800,682633800,30900,30900,30900,30900,0
20230622,185700,682633800,30900,30900,30900,30900,0
20230622,185600,682633800,30900,30900,30900,30900,0
20230622,185500,682633800,30900,30900,30900,30900,547
20230622,185400,682633800,30900,30900,30900,30900,0
20230622,185300,682633800,30900,30900,30900,30900,0
20230622,185200,682633800,30900,30900,30900,30900,0
20230622,185100,682633800,30900,30900,30900,30900,0
20230622,185000,682633800,30900,30900,30900,30900,0
20230622,184900,682633800,30900,30900,30900,30900,0
20230622,184800,682633800,30900,30900,30900,30900,0
20230622,184700,682633800,30900,30900,30900,30900,0
20230622,184600,682633800,30900,30900,30900,30900,0
20230622,184500,682633800,30900,30900,30900,30900,0
20230622,184400,682633800,30900,30900,30900,30900,0
20230622,184300,682633800,30900,30900,30900,30900,0
20230622,184200,682633800,30900,30900,30900,30900,0
20230622,184100,682633800,30900,30900,30900,30900,0
20230622,184000,682633800,30900,30900,30900,30900,0
20230622,183900,682633800,30900,30900,30900,30900,0
20230622,183800,682633800,30900,30900,30900,30900,0
20230622,183700,682633800,30900,30900,30900,30900,0
20230622,183600,682633800,30900,30900,30900,30900,0
20230622,183500,682633800,30900,30900,30900,30900,0
20230622,183400,682633800,30900,30900,30900,30900,0
20230622,183300,682633800,30900,30900,30900,30900,0
20230622,183200,682633800,30900,30900,30900,30900,0
20230622,183100,682633800,30900,30900,30900,30900,0
20230622,183000,682633800,30900,30900,30900,30900,0
20230622,182900,682633800,30900,30900,30900,30900,0
20230622,182800,682633800,30900,30900,30900,30900,0
20230622,182700,682633800,30900,30900,30900,30900,0
20230622,182600,682633800,30900,30900,30900,30900,0
20230622,182500,682633800,30900,30900,30900,30900,547
20230622,182400,682633800,30900,30900,30900,30900,0
20230622,182300,682633800,30900,30900,30900,30900,0
20230622,182200,682633800,30900,30900,30900,30900,0
20230622,182100,682633800,30900,30900,30900,30900,0
20230622,182000,682633800,30900,30900,30900,30900,0
20230622,181900,682633800,30900,30900,30900,30900,0
20230622,181800,682633800,30900,30900,30900,30900,0
20230622,181700,682633800,30900,30900,30900,30900,0
20230622,181600,682633800,30900,30900,30900,30900,0
20230622,181500,682633800,30900,30900,30900,30900,0
20230622,181400,682633800,30900,30900,30900,30900,0
20230622,181300,682633800,30900,30900,30900,30900,0
20230622,181200,682633800,30900,30900,30900,30900,0
20230622,181100,682633800,30900,30900,30900,30900,0
20230622,181000,682633800,30900,30900,30900,30900,0
20230622,180900,682633800,30900,30900,30900,30900,0
20230622,180800,682633800,30900,30900,30900,30900,0
20230622,180700,682633800,30900,30900,30900,30900,0
20230622,180600,682633800,30900,30900,30900,30900,0
20230622,180500,682633800,30900,30900,30900,30900,0
20230622,180400,682633800,30900,30900,30900,30900,0
20230622,180300,682633800,30900,30900,30900,30900,0
20230622,180200,682633800,30900,30900,30900,30900,0
20230622,180100,682633800,30900,30900,30900,30900,0
20230622,180000,682633800,30900,30900,30900,30900,0
20230622,175900,682633800,30900,30900,30900,30900,0
20230622,175800,682633800,30900,30900,30900,30900,0
20230622,175700,682633800,30900,30900,30900,30900,0
20230622,175600,682633800,30900,30900,30900,30900,0
20230622,175500,682633800,30900,30900,30900,30900,547
20230622,175400,682633800,30900,30900,30900,30900,0
20230622,175300,682633800,30900,30900,30900,30900,0
20230622,175200,682633800,30900,30900,30900,30900,0
20230622,175100,682633800,30900,30900,30900,30900,0
20230622,175000,682633800,30900,30900,30900,30900,0
20230622,174900,682633800,30900,30900,30900,30900,0
20230622,174800,682633800,30900,30900,30900,30900,0
20230622,174700,682633800,30900,30900,30900,30900,0
20230622,174600,682633800,30900,30900,30900,30900,0
20230622,174500,682633800,30900,30900,30900,30900,0
20230622,174400,682633800,30900,30900,30900,30900,0
20230622,174300,682633800,30900,30900,30900,30900,0
20230622,174200,682633800,30900,30900,30900,30900,0
20230622,174100,682633800,30900,30900,30900,30900,0
20230622,174000,682633800,30900,30900,30900,30900,0
20230622,173900,682633800,30900,30900,30900,30900,0
20230622,173800,682633800,30900,30900,30900,30900,0
20230622,173700,682633800,30900,30900,30900,30900,0
20230622,173600,682633800,30900,30900,30900,30900,0
20230622,173500,682633800,30900,30900,30900,30900,0
20230622,173400,682633800,30900,30900,30900,30900,0
20230622,173300,682633800,30900,30900,30900,30900,0
20230622,173200,682633800,30900,30900,30900,30900,0
20230622,173100,682633800,30900,30900,30900,30900,0
20230622,173000,682633800,30900,30900,30900,30900,0
20230622,172900,682633800,30900,30900,30900,30900,0
20230622,172800,682633800,30900,30900,30900,30900,0
20230622,172700,682633800,30900,30900,30900,30900,0
20230622,172600,682633800,30900,30900,30900,30900,0
20230622,172500,682633800,30900,30900,30900,30900,547
20230622,172400,682633800,30900,30900,30900,30900,0
20230622,172300,682633800,30900,30900,30900,30900,0
20230622,172200,682633800,30900,30900,30900,30900,0
20230622,172100,682633800,30900,30900,30900,30900,0
20230622,172000,682633800,30900,30900,30900,30900,0
20230622,171900,682633800,30900,30900,30900,30900,0
20230622,171800,682633800,30900,30900,30900,30900,0
20230622,171700,682633800,30900,30900,30900,30900,0
20230622,171600,682633800,30900,30900,30900,30900,0
20230622,171500,682633800,30900,30900,30900,30900,0
20230622,171400,682633800,30900,30900,30900,30900,0
20230622,171300,682633800,30900,30900,30900,30900,0
20230622,171200,682633800,30900,30900,30900,30900,0
20230622,171100,682633800,30900,30900,30900,30900,0
20230622,171000,682633800,30900,30900,30900,30900,0
20230622,170900,682633800,30900,30900,30900,30900,0
20230622,170800,682633800,30900,30900,30900,30900,0
20230622,170700,682633800,30900,30900,30900,30900,0
20230622,170600,682633800,30900,30900,30900,30900,0
20230622,170500,682633800,30900,30900,30900,30900,0
20230622,170400,682633800,30900,30900,30900,30900,0
20230622,170300,682633800,30900,30900,30900,30900,0
20230622,170200,682633800,30900,30900,30900,30900,0
20230622,170100,682633800,30900,30900,30900,30900,0
20230622,170000,682633800,30900,30900,30900,30900,0
20230622,165900,682633800,30900,30900,30900,30900,0
20230622,165800,682633800,30900,30900,30900,30900,0
20230622,165700,682633800,30900,30900,30900,30900,0
20230622,165600,682633800,30900,30900,30900,30900,0
20230622,165500,682633800,30900,30900,30900,30900,547
20230622,165400,682633800,30900,30900,30900,30900,0
20230622,165300,682633800,30900,30900,30900,30900,0
20230622,165200,682633800,30900,30900,30900,30900,0
20230622,165100,682633800,30900,30900,30900,30900,0
20230622,165000,682633800,30900,30900,30900,30900,0
20230622,164900,682633800,30900,30900,30900,30900,0
20230622,164800,682633800,30900,30900,30900,30900,0
20230622,164700,682633800,30900,30900,30900,30900,0
20230622,164600,682633800,30900,30900,30900,30900,0
20230622,164500,682633800,30900,30900,30900,30900,0
20230622,164400,682633800,30900,30900,30900,30900,0
20230622,164300,682633800,30900,30900,30900,30900,0
20230622,164200,682633800,30900,30900,30900,30900,0
20230622,164100,682633800,30900,30900,30900,30900,0
20230622,164000,682633800,30900,30900,30900,30900,0
20230622,163900,682633800,30900,30900,30900,30900,0
20230622,163800,682633800,30900,30900,30900,30900,0
20230622,163700,682633800,30900,30900,30900,30900,0
20230622,163600,682633800,30900,30900,30900,30900,0
20230622,163500,682633800,30900,30900,30900,30900,0
20230622,163400,682633800,30900,30900,30900,30900,0
20230622,163300,682633800,30900,30900,30900,30900,0
20230622,163200,682633800,30900,30900,30900,30900,0
20230622,163100,682633800,30900,30900,30900,30900,0
20230622,163000,682633800,30900,30900,30900,30900,0
20230622,162900,682633800,30900,30900,30900,30900,0
20230622,162800,682633800,30900,30900,30900,30900,0
20230622,162700,682633800,30900,30900,30900,30900,0
20230622,162600,682633800,30900,30900,30900,30900,0
20230622,162500,682633800,30900,30900,30900,30900,547
20230622,162400,682633800,30900,30900,30900,30900,0
20230622,162300,682633800,30900,30900,30900,30900,0
20230622,162200,682633800,30900,30900,30900,30900,0
20230622,162100,682633800,30900,30900,30900,30900,0
20230622,162000,682633800,30900,30900,30900,30900,0
20230622,161900,682633800,30900,30900,30900,30900,0
20230622,161800,682633800,30900,30900,30900,30900,0
20230622,161700,682633800,30900,30900,30900,30900,0
20230622,161600,682633800,30900,30900,30900,30900,0
20230622,161500,682633800,30900,30900,30900,30900,0
20230622,161400,682633800,30900,30900,30900,30900,0
20230622,161300,682633800,30900,30900,30900,30900,0
20230622,161200,682633800,30900,30900,30900,30900,0
20230622,161100,682633800,30900,30900,30900,30900,0
20230622,161000,682633800,30900,30900,30900,30900,0
20230622,160900,682633800,30900,30900,30900,30900,0
20230622,160800,682633800,30900,30900,30900,30900,0
20230622,160700,682633800,30900,30900,30900,30900,0
20230622,160600,682633800,30900,30900,30900,30900,0
20230622,160500,682633800,30900,30900,30900,30900,0
20230622,160400,682633800,30900,30900,30900,30900,0
20230622,160300,682633800,30900,30900,30900,30900,0
20230622,160200,682633800,30900,30900,30900,30900,0
20230622,160100,682633800,30900,30900,30900,30900,0
20230622,160000,682633800,30900,30900,30900,30900,0
20230622,155900,682633800,30900,30900,30900,30900,0
20230622,155800,682633800,30900,30900,30900,30900,0
20230622,155700,682633800,30900,30900,30900,30900,0
20230622,155600,682633800,30900,30900,30900,30900,0
20230622,155500,682633800,30900,30900,30900,30900,547
20230622,155400,682633800,30900,30900,30900,30900,0
20230622,155300,682633800,30900,30900,30900,30900,0
20230622,155200,682633800,30900,30900,30900,30900,0
20230622,155100,682633800,30900,30900,30900,30900,0
20230622,155000,682633800,30900,30900,30900,30900,0
20230622,154900,682633800,30900,30900,30900,30900,0
20230622,154800,682633800,30900,30900,30900,30900,0
20230622,154700,682633800,30900,30900,30900,30900,0
20230622,154600,682633800,30900,30900,30900,30900,0
20230622,154500,682633800,30900,30900,30900,30900,0
20230622,154400,682633800,30900,30900,30900,30900,0
20230622,154300,682633800,30900,30900,30900,30900,0
20230622,154200,682633800,30900,30900,30900,30900,0
20230622,154100,682633800,30900,30900,30900,30900,0
20230622,154000,682633800,30900,30900,30900,30900,0
20230622,153900,682633800,30900,30900,30900,30900,0
20230622,153800,682633800,30900,30900,30900,30900,0
20230622,153700,682633800,30900,30900,30900,30900,0
20230622,153600,682633800,30900,30900,30900,30900,0
20230622,153500,682633800,30900,30900,30900,30900,0
20230622,153400,682633800,30900,30900,30900,30900,0
20230622,153300,682633800,30900,30900,30900,30900,0
20230622,153200,682633800,30900,30900,30900,30900,0
20230622,153100,682633800,30900,30900,30900,30900,0
20230622,153000,682633800,30900,30900,30900,30900,547
20230622,152900,665731500,30700,30700,30700,30700,0
20230622,152800,665731500,30700,30700,30700,30700,0
20230622,152700,665731500,30700,30700,30700,30700,0
20230622,152600,665731500,30700,30700,30700,30700,0
20230622,152500,665731500,30700,30700,30700,30700,0
20230622,152400,665731500,30700,30700,30700,30700,0
20230622,152300,665731500,30700,30700,30700,30700,0
20230622,152200,665731500,30700,30700,30700,30700,0
20230622,152100,665731500,30700,30700,30700,30700,0
20230622,152000,665731500,30700,30700,30700,30700,0
20230622,151900,665731500,30700,30800,30800,30650,205
20230622,151800,659442000,30800,30800,30800,30800,0
20230622,151700,659442000,30800,30800,30800,30800,0
20230622,151600,659442000,30800,30800,30800,30800,5
20230622,151500,659288000,30800,30800,30800,30800,0
20230622,151400,659288000,30800,30800,30800,30800,23
20230622,151300,658579600,30700,30750,30750,30700,348
20230622,151200,647885150,30800,30800,30800,30800,0
20230622,151100,647885150,30800,30800,30800,30800,50
20230622,151000,646345150,30800,30800,30800,30750,168
20230622,150900,641170950,30750,30750,30750,30750,34
20230622,150800,640125450,30750,30750,30750,30750,0
20230622,150700,640125450,30750,30750,30750,30750,4
20230622,150600,640002450,30750,30750,30750,30750,4
20230622,150500,639879450,30750,30750,30750,30750,43
20230622,150400,638557200,30750,30750,30750,30750,5
20230622,150300,638403450,30750,30750,30750,30750,23
20230622,150200,637696200,30750,30650,30750,30650,587
20230622,150100,619693850,30650,30700,30700,30650,663
20230622,150000,599364850,30750,30750,30750,30750,0
20230622,145900,599364850,30750,30750,30750,30750,38
20230622,145800,598196350,30750,30750,30750,30750,0
20230622,145700,598196350,30750,30750,30750,30750,15
20230622,145600,597735100,30750,30750,30750,30750,0
20230622,145500,597735100,30750,30750,30750,30750,2
20230622,145400,597673600,30700,30700,30700,30700,0
20230622,145300,597673600,30700,30750,30750,30700,89
20230622,145200,594940050,30750,30750,30750,30750,0
20230622,145100,594940050,30750,30750,30750,30750,0
20230622,145000,594940050,30750,30750,30750,30750,0
20230622,144900,594940050,30750,30700,30750,30700,11
20230622,144800,594602300,30750,30750,30750,30700,8
20230622,144700,594356550,30750,30750,30750,30750,0
20230622,144600,594356550,30750,30750,30750,30750,1
20230622,144500,594325800,30650,30650,30650,30650,0
20230622,144400,594325800,30650,30650,30650,30650,0
20230622,144300,594325800,30650,30650,30650,30650,1
20230622,144200,594295150,30750,30750,30750,30750,0
20230622,144100,594295150,30750,30750,30750,30750,0
20230622,144000,594295150,30750,30750,30750,30750,0
20230622,143900,594295150,30750,30750,30750,30750,1
20230622,143800,594264400,30650,30650,30650,30650,120
20230622,143700,590586400,30700,30650,30700,30650,29
20230622,143600,589697500,30700,30700,30700,30700,0
20230622,143500,589697500,30700,30700,30700,30700,0
20230622,143400,589697500,30700,30700,30700,30700,0
20230622,143300,589697500,30700,30700,30700,30700,0
20230622,143200,589697500,30700,30700,30700,30700,0
20230622,143100,589697500,30700,30700,30700,30700,0
20230622,143000,589697500,30700,30700,30700,30700,1
20230622,142900,589666800,30800,30800,30800,30800,0
20230622,142800,589666800,30800,30800,30800,30800,0
20230622,142700,589666800,30800,30800,30800,30800,0
20230622,142600,589666800,30800,30800,30800,30800,0
20230622,142500,589666800,30800,30800,30800,30800,0
20230622,142400,589666800,30800,30800,30800,30800,0
20230622,142300,589666800,30800,30800,30800,30800,0
20230622,142200,589666800,30800,30800,30800,30800,15
20230622,142100,589204800,30800,30800,30800,30800,0
20230622,142000,589204800,30800,30800,30800,30800,0
20230622,141900,589204800,30800,30800,30800,30800,0
20230622,141800,589204800,30800,30750,30800,30750,7
20230622,141700,588989400,30750,30750,30750,30750,17
20230622,141600,588466650,30800,30700,30800,30700,2
20230622,141500,588405150,30650,30650,30650,30650,2
20230622,141400,588343850,30650,30650,30650,30650,3
20230622,141300,588251900,30650,30650,30650,30650,85
20230622,141200,585646650,30800,30800,30800,30800,0
20230622,141100,585646650,30800,30800,30800,30800,0
20230622,141000,585646650,30800,30800,30800,30800,0
20230622,140900,585646650,30800,30800,30800,30800,44
20230622,140800,584291450,30650,30650,30650,30650,0
20230622,140700,584291450,30650,30650,30650,30650,0
20230622,140600,584291450,30650,30650,30650,30650,0
20230622,140500,584291450,30650,30650,30650,30650,3
20230622,140400,584199500,30800,30800,30800,30800,1
20230622,140300,584168700,30650,30650,30650,30650,0
20230622,140200,584168700,30650,30650,30650,30650,0
20230622,140100,584168700,30650,30650,30650,30650,0
20230622,140000,584168700,30650,30650,30650,30650,0
20230622,135900,584168700,30650,30650,30650,30650,53
20230622,135800,582544250,30650,30600,30650,30600,4
20230622,135700,582421700,30650,30650,30650,30650,0
20230622,135600,582421700,30650,30650,30650,30650,50
20230622,135500,580889200,30650,30650,30650,30650,0
20230622,135400,580889200,30650,30650,30650,30650,4
20230622,135300,580766600,30650,30650,30650,30650,0
20230622,135200,580766600,30650,30650,30650,30650,12
20230622,135100,580398800,30650,30650,30650,30650,6
20230622,135000,580214900,30650,30650,30650,30650,0
20230622,134900,580214900,30650,30650,30650,30650,0
20230622,134800,580214900,30650,30650,30650,30650,2
20230622,134700,580153600,30650,30650,30650,30650,0
20230622,134600,580153600,30650,30650,30650,30650,0
20230622,134500,580153600,30650,30650,30650,30650,0
20230622,134400,580153600,30650,30650,30650,30650,131
20230622,134300,576138450,30650,30650,30650,30650,0
20230622,134200,576138450,30650,30650,30650,30650,0
20230622,134100,576138450,30650,30650,30650,30650,0
20230622,134000,576138450,30650,30650,30650,30650,47
20230622,133900,574697900,30600,30600,30600,30600,0
20230622,133800,574697900,30600,30600,30600,30600,0
20230622,133700,574697900,30600,30600,30600,30600,95
20230622,133600,571790900,30650,30650,30650,30650,21
20230622,133500,571147250,30600,30600,30600,30600,0
20230622,133400,571147250,30600,30600,30600,30600,39
20230622,133300,569953850,30600,30600,30600,30600,6
20230622,133200,569770250,30650,30650,30650,30650,124
20230622,133100,565969650,30750,30750,30750,30750,1
20230622,133000,565938900,30750,30750,30750,30750,0
20230622,132900,565938900,30750,30750,30750,30750,0
20230622,132800,565938900,30750,30750,30750,30750,0
20230622,132700,565938900,30750,30750,30750,30750,12
20230622,132600,565569900,30650,30650,30650,30650,5
20230622,132500,565416650,30650,30650,30650,30650,0
20230622,132400,565416650,30650,30650,30650,30650,18
20230622,132300,564864950,30650,30650,30650,30650,0
20230622,132200,564864950,30650,30650,30650,30650,1
20230622,132100,564834300,30700,30700,30700,30700,0
20230622,132000,564834300,30700,30700,30700,30700,1
20230622,131900,564803600,30700,30700,30700,30700,13
20230622,131800,564404500,30700,30750,30750,30700,266
20230622,131700,556235900,30750,30750,30750,30750,0
20230622,131600,556235900,30750,30750,30750,30750,0
20230622,131500,556235900,30750,30750,30750,30750,0
20230622,131400,556235900,30750,30750,30750,30750,0
20230622,131300,556235900,30750,30800,30800,30750,100
20230622,131200,553160800,30750,30750,30750,30750,0
20230622,131100,553160800,30750,30750,30750,30750,0
20230622,131000,553160800,30750,30750,30750,30750,0
20230622,130900,553160800,30750,30750,30750,30750,0
20230622,130800,553160800,30750,30750,30750,30750,0
20230622,130700,553160800,30750,30750,30750,30750,0
20230622,130600,553160800,30750,30750,30750,30750,0
20230622,130500,553160800,30750,30750,30750,30750,5
20230622,130400,553007050,30750,30750,30750,30750,0
20230622,130300,553007050,30750,30750,30750,30750,0
20230622,130200,553007050,30750,30750,30750,30750,0
20230622,130100,553007050,30750,30750,30750,30750,0
20230622,130000,553007050,30750,30750,30750,30750,0
20230622,125900,553007050,30750,30750,30750,30750,0
20230622,125800,553007050,30750,30750,30750,30750,0
20230622,125700,553007050,30750,30750,30950,30750,33
20230622,125600,551989300,30750,30750,30750,30750,53
20230622,125500,550359550,30750,30750,30750,30750,11
20230622,125400,550021300,30750,30750,30750,30750,10
20230622,125300,549713800,30750,30750,30750,30750,15
20230622,125200,549252550,30800,30800,30800,30800,0
20230622,125100,549252550,30800,30800,30800,30800,66
20230622,125000,547219750,30800,30800,30800,30800,0
20230622,124900,547219750,30800,30800,30800,30800,5
20230622,124800,547065750,30800,30800,30800,30800,18
20230622,124700,546511350,30800,30800,30800,30800,15
20230622,124600,546049350,30800,30800,30800,30800,28
20230622,124500,545186950,30800,30800,30800,30800,12
20230622,124400,544817350,30800,30800,30800,30800,22
20230622,124300,544139750,30800,30800,30800,30800,0
20230622,124200,544139750,30800,30800,30800,30800,20
20230622,124100,543523750,30800,30750,30800,30750,15
20230622,124000,543061800,30750,30750,30750,30750,1
20230622,123900,543031050,30750,30750,30750,30750,1
20230622,123800,543000300,30750,30750,30750,30750,1
20230622,123700,542969550,30750,30750,30750,30650,47
20230622,123600,541527300,30650,30650,30650,30650,0
20230622,123500,541527300,30650,30650,30650,30650,0
20230622,123400,541527300,30650,30650,30650,30650,0
20230622,123300,541527300,30650,30650,30650,30650,5
20230622,123200,541374050,30650,30650,30650,30650,0
20230622,123100,541374050,30650,30650,30650,30650,0
20230622,123000,541374050,30650,30650,30650,30650,0
20230622,122900,541374050,30650,30700,30700,30650,130
20230622,122800,537388500,30700,30700,30700,30700,0
20230622,122700,537388500,30700,30700,30700,30700,0
20230622,122600,537388500,30700,30700,30700,30700,0
20230622,122500,537388500,30700,30700,30700,30700,1
20230622,122400,537357800,30650,30650,30650,30650,0
20230622,122300,537357800,30650,30650,30650,30650,0
20230622,122200,537357800,30650,30650,30650,30650,0
20230622,122100,537357800,30650,30650,30650,30650,0
20230622,122000,537357800,30650,30650,30650,30650,0
20230622,121900,537357800,30650,30700,30700,30650,31
20230622,121800,536406150,30650,30650,30650,30650,0
20230622,121700,536406150,30650,30650,30650,30650,0
20230622,121600,536406150,30650,30650,30650,30650,0
20230622,121500,536406150,30650,30650,30650,30650,0
20230622,121400,536406150,30650,30650,30650,30650,0
20230622,121300,536406150,30650,30650,30650,30650,0
20230622,121200,536406150,30650,30650,30650,30650,1
20230622,121100,536375500,30650,30750,30750,30650,89
20230622,121000,533642650,30750,30750,30750,30750,7
20230622,120900,533427400,30750,30750,30750,30750,0
20230622,120800,533427400,30750,30750,30750,30750,0
20230622,120700,533427400,30750,30750,30750,30750,40
20230622,120600,532197400,30750,30750,30750,30750,92
20230622,120500,529368400,30750,30750,30750,30750,30
20230622,120400,528445900,30750,30750,30750,30750,0
20230622,120300,528445900,30750,30750,30750,30750,0
20230622,120200,528445900,30750,30750,30750,30750,0
20230622,120100,528445900,30750,30750,30750,30750,0
20230622,120000,528445900,30750,30750,30750,30750,10
20230622,115900,528138400,30700,30700,30700,30700,0
20230622,115800,528138400,30700,30700,30700,30700,0
20230622,115700,528138400,30700,30700,30700,30700,1
20230622,115600,528107700,30700,30700,30700,30700,0
20230622,115500,528107700,30700,30700,30700,30700,0
20230622,115400,528107700,30700,30700,30700,30700,1
20230622,115300,528077000,30700,30700,30700,30700,2
20230622,115200,528015600,30700,30700,30700,30700,4
20230622,115100,527892800,30700,30700,30700,30700,3
20230622,115000,527800700,30700,30700,30700,30700,0
20230622,114900,527800700,30700,30700,30700,30700,6
20230622,114800,527616500,30700,30700,30700,30700,1
20230622,114700,527585800,30700,30700,30700,30700,1
20230622,114600,527555100,30700,30700,30700,30700,0
20230622,114500,527555100,30700,30600,30700,30600,9
20230622,114400,527279600,30550,30550,30550,30550,0
20230622,114300,527279600,30550,30550,30550,30550,0
20230622,114200,527279600,30550,30700,30700,30550,1200
20230622,114100,490553100,30700,30750,30750,30700,33
20230622,114000,489539750,30750,30750,30750,30750,0
20230622,113900,489539750,30750,30750,30750,30750,2
20230622,113800,489478250,30750,30800,30800,30750,129
20230622,113700,485511450,30800,30800,30800,30800,1
20230622,113600,485480650,30750,30750,30750,30750,0
20230622,113500,485480650,30750,30750,30750,30750,0
20230622,113400,485480650,30750,30800,30800,30750,50
20230622,113300,483943050,30750,30750,30750,30750,0
20230622,113200,483943050,30750,30750,30750,30750,0
20230622,113100,483943050,30750,30750,30750,30750,0
20230622,113000,483943050,30750,30750,30750,30750,0
20230622,112900,483943050,30750,30750,30750,30750,0
20230622,112800,483943050,30750,30800,30800,30750,300
20230622,112700,474715250,30800,30800,30800,30800,0
20230622,112600,474715250,30800,30800,30800,30800,0
20230622,112500,474715250,30800,30900,30900,30800,161
20230622,112400,469746750,30900,30900,30900,30900,0
20230622,112300,469746750,30900,30900,30900,30900,0
20230622,112200,469746750,30900,30900,30900,30900,2
20230622,112100,469684950,30900,30900,30900,30900,3
20230622,112000,469592250,30900,30900,30900,30900,56
20230622,111900,467861850,30900,30900,30900,30900,33
20230622,111800,466842150,30950,30900,30950,30900,33
20230622,111700,465821100,30900,30900,30900,30900,159
20230622,111600,460908000,30900,30900,30900,30900,8
20230622,111500,460660800,30900,30900,30900,30900,1
20230622,111400,460629900,30750,30750,30750,30750,0
20230622,111300,460629900,30750,30750,30750,30750,1
20230622,111200,460599150,30750,30750,30750,30750,79
20230622,111100,458169900,30750,30750,30750,30750,0
20230622,111000,458169900,30750,30750,30750,30750,0
20230622,110900,458169900,30750,30750,30750,30750,0
20230622,110800,458169900,30750,30900,31000,30750,804
20230622,110700,433369650,30900,31000,31000,30900,16
20230622,110600,432874650,30950,30950,30950,30950,1
20230622,110500,432843700,31000,30950,31000,30950,26
20230622,110400,432038000,30950,30950,30950,30950,6
20230622,110300,431852300,30950,31050,31050,30950,165
20230622,110200,426735600,31000,31000,31000,31000,0
20230622,110100,426735600,31000,31000,31000,31000,0
20230622,110000,426735600,31000,31000,31000,31000,0
20230622,105900,426735600,31000,31000,31000,31000,0
20230622,105800,426735600,31000,31000,31000,31000,0
20230622,105700,426735600,31000,31000,31000,31000,0
20230622,105600,426735600,31000,31100,31100,31000,102
20230622,105500,423563900,31100,31100,31100,31100,0
20230622,105400,423563900,31100,31100,31100,31100,13
20230622,105300,423159600,31000,31000,31000,31000,0
20230622,105200,423159600,31000,31000,31000,31000,80
20230622,105100,420679600,31000,31000,31000,31000,0
20230622,105000,420679600,31000,31150,31150,31000,12
20230622,104900,420307300,31000,31050,31050,31000,128
20230622,104800,416339050,31150,31150,31150,31150,32
20230622,104700,415342250,31150,31150,31150,31150,0
20230622,104600,415342250,31150,31150,31150,31150,2
20230622,104500,415279950,31150,31150,31150,31150,2
20230622,104400,415217650,31000,31100,31100,31000,103
20230622,104300,412015750,31100,31100,31100,31100,231
20230622,104200,404831650,31100,31000,31100,31000,101
20230622,104100,401691050,31150,31150,31150,31150,0
20230622,104000,401691050,31150,31100,31150,31100,6
20230622,103900,401504200,31150,31100,31150,31100,165
20230622,103800,396365300,31150,31150,31150,31150,0
20230622,103700,396365300,31150,31150,31150,31150,0
20230622,103600,396365300,31150,30900,31150,30850,1922
20230622,103500,337042100,30950,30950,31100,30950,130
20230622,103400,333004450,30950,31150,31150,30850,860
20230622,103300,306370000,31250,31100,31250,31050,333
20230622,103200,296023550,31250,31250,31250,31250,54
20230622,103100,294336050,31250,31250,31250,31250,100
20230622,103000,291211050,31250,31250,31250,31250,2
20230622,102900,291148550,31050,31050,31050,31050,5
20230622,102800,290993300,31200,31100,31200,31100,306
20230622,102700,281462800,31100,31100,31100,31100,6
20230622,102600,281276200,31000,31050,31050,31000,330
20230622,102500,271042700,31100,31100,31100,31100,0
20230622,102400,271042700,31100,31100,31100,31100,10
20230622,102300,270731700,31050,31100,31100,31050,46
20230622,102200,269303250,31100,31100,31100,31100,0
20230622,102100,269303250,31100,31100,31100,31100,0
20230622,102000,269303250,31100,31100,31100,31100,0
20230622,101900,269303250,31100,31100,31100,31100,0
20230622,101800,269303250,31100,31100,31100,31100,111
20230622,101700,265851150,31100,31100,31100,31100,0
20230622,101600,265851150,31100,31100,31100,31100,3
20230622,101500,265757850,31000,31050,31050,31000,106
20230622,101400,262471550,31050,31100,31100,31050,133
20230622,101300,258340600,31100,31050,31100,31050,34
20230622,101200,257284050,31100,31200,31200,31100,264
20230622,101100,249067400,31200,31150,31200,31150,362
20230622,101000,237779050,31200,31000,31200,31000,526
20230622,100900,221420150,31000,31000,31000,31000,13
20230622,100800,221017150,31000,31000,31150,31000,839
20230622,100700,194974100,31000,31000,31000,31000,1
20230622,100600,194943100,31050,31050,31050,31050,103
20230622,100500,191744950,31050,31050,31050,31050,3
20230622,100400,191651800,31050,30800,31050,30800,1404
20230622,100300,148231900,30800,30750,30800,30750,111
20230622,100200,144814500,30750,30750,30750,30750,303
20230622,100100,135497250,30650,30650,30650,30650,21
20230622,100000,134853600,30650,30600,30650,30600,131
20230622,095900,130841900,30600,30600,30600,30600,0
20230622,095800,130841900,30600,30600,30600,30600,0
20230622,095700,130841900,30600,30600,30600,30600,0
20230622,095600,130841900,30600,30600,30600,30600,35
20230622,095500,129770900,30600,30600,30600,30600,10
20230622,095400,129464900,30600,30600,30600,30600,0
20230622,095300,129464900,30600,30600,30600,30600,0
20230622,095200,129464900,30600,30600,30600,30600,0
20230622,095100,129464900,30600,30600,30600,30600,0
20230622,095000,129464900,30600,30600,30600,30600,64
20230622,094900,127506500,30600,30600,30600,30600,171
20230622,094800,122273900,30650,30650,30650,30650,0
20230622,094700,122273900,30650,30650,30650,30650,13
20230622,094600,121875450,30650,30650,30650,30650,0
20230622,094500,121875450,30650,30700,30700,30650,159
20230622,094400,117001650,30700,30700,30700,30700,0
20230622,094300,117001650,30700,30700,30700,30700,1
20230622,094200,116970950,30750,30750,30750,30750,4
20230622,094100,116847950,30700,30700,30700,30700,320
20230622,094000,107023950,30700,30700,30700,30700,0
20230622,093900,107023950,30700,30700,30700,30700,1
20230622,093800,106993250,30550,30600,30600,30550,231
20230622,093700,99934650,30600,30550,30600,30550,10
20230622,093600,99628900,30600,30600,30600,30600,0
20230622,093500,99628900,30600,30600,30600,30600,8
20230622,093400,99384100,30600,30600,30600,30600,0
20230622,093300,99384100,30600,30600,30600,30600,7
20230622,093200,99169900,30550,30550,30550,30550,506
20230622,093100,83711600,30600,30600,30600,30600,226
20230622,093000,76796000,30600,30650,30700,30600,57
20230622,092900,75049900,30650,30700,30700,30650,45
20230622,092800,73668900,30700,30750,30750,30700,33
20230622,092700,72655750,30750,30750,30750,30750,0
20230622,092600,72655750,30750,30750,30750,30750,186
20230622,092500,66936250,30800,30800,30800,30800,0
20230622,092400,66936250,30800,30800,30800,30800,30
20230622,092300,66012250,30800,30750,30800,30750,14
20230622,092200,65581600,30800,30850,30850,30800,36
20230622,092100,64472650,30850,30850,30850,30850,60
20230622,092000,62621650,30850,30850,30850,30850,200
20230622,091900,56451650,30850,30900,30900,30850,7
20230622,091800,56235650,30900,30850,30900,30850,21
20230622,091700,55587250,30850,30800,30850,30800,103
20230622,091600,52409750,30700,30700,30700,30700,107
20230622,091500,49124850,30550,30550,30550,30550,50
20230622,091400,47597350,30550,30450,30550,30450,498
20230622,091300,32415250,30450,30450,30450,30450,10
20230622,091200,32110750,30450,30450,30450,30450,73
20230622,091100,29887900,30450,30550,30550,30450,172
20230622,091000,24649550,30500,30500,30500,30500,0
20230622,090900,24649550,30500,30500,30500,30500,22
20230622,090800,23978550,30450,30450,30700,30450,147
20230622,090700,19491700,30450,30450,30450,30450,5
20230622,090600,19339450,30400,30500,30500,30400,76
20230622,090500,17023150,30400,30400,30400,30400,50
20230622,090400,15503150,30400,30500,30500,30400,164
20230622,090300,10517450,30500,30500,30500,30450,139
20230622,090200,6283100,30500,30600,30600,30500,40
20230622,090100,5063000,30500,30500,30500,30500,0
20230622,090000,5063000,30500,30500,30500,30500,166