KissMeData/008490/min/candle-20230620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,205800,180875800,27700,27700,27700,27700,32
20230620,205700,180875800,27700,27700,27700,27700,0
20230620,205600,180875800,27700,27700,27700,27700,0
20230620,205500,180875800,27700,27700,27700,27700,0
20230620,205400,180875800,27700,27700,27700,27700,0
20230620,205300,180875800,27700,27700,27700,27700,0
20230620,205200,180875800,27700,27700,27700,27700,0
20230620,205100,180875800,27700,27700,27700,27700,0
20230620,205000,180875800,27700,27700,27700,27700,0
20230620,204900,180875800,27700,27700,27700,27700,0
20230620,204800,180875800,27700,27700,27700,27700,0
20230620,204700,180875800,27700,27700,27700,27700,0
20230620,204600,180875800,27700,27700,27700,27700,0
20230620,204500,180875800,27700,27700,27700,27700,0
20230620,204400,180875800,27700,27700,27700,27700,0
20230620,204300,180875800,27700,27700,27700,27700,0
20230620,204200,180875800,27700,27700,27700,27700,0
20230620,204100,180875800,27700,27700,27700,27700,0
20230620,204000,180875800,27700,27700,27700,27700,0
20230620,203900,180875800,27700,27700,27700,27700,0
20230620,203800,180875800,27700,27700,27700,27700,0
20230620,203700,180875800,27700,27700,27700,27700,0
20230620,203600,180875800,27700,27700,27700,27700,0
20230620,203500,180875800,27700,27700,27700,27700,0
20230620,203400,180875800,27700,27700,27700,27700,0
20230620,203300,180875800,27700,27700,27700,27700,0
20230620,203200,180875800,27700,27700,27700,27700,0
20230620,203100,180875800,27700,27700,27700,27700,0
20230620,203000,180875800,27700,27700,27700,27700,0
20230620,202900,180875800,27700,27700,27700,27700,0
20230620,202800,180875800,27700,27700,27700,27700,32
20230620,202700,180875800,27700,27700,27700,27700,0
20230620,202600,180875800,27700,27700,27700,27700,0
20230620,202500,180875800,27700,27700,27700,27700,0
20230620,202400,180875800,27700,27700,27700,27700,0
20230620,202300,180875800,27700,27700,27700,27700,0
20230620,202200,180875800,27700,27700,27700,27700,0
20230620,202100,180875800,27700,27700,27700,27700,0
20230620,202000,180875800,27700,27700,27700,27700,0
20230620,201900,180875800,27700,27700,27700,27700,0
20230620,201800,180875800,27700,27700,27700,27700,0
20230620,201700,180875800,27700,27700,27700,27700,0
20230620,201600,180875800,27700,27700,27700,27700,0
20230620,201500,180875800,27700,27700,27700,27700,0
20230620,201400,180875800,27700,27700,27700,27700,0
20230620,201300,180875800,27700,27700,27700,27700,0
20230620,201200,180875800,27700,27700,27700,27700,0
20230620,201100,180875800,27700,27700,27700,27700,0
20230620,201000,180875800,27700,27700,27700,27700,0
20230620,200900,180875800,27700,27700,27700,27700,0
20230620,200800,180875800,27700,27700,27700,27700,0
20230620,200700,180875800,27700,27700,27700,27700,0
20230620,200600,180875800,27700,27700,27700,27700,0
20230620,200500,180875800,27700,27700,27700,27700,0
20230620,200400,180875800,27700,27700,27700,27700,0
20230620,200300,180875800,27700,27700,27700,27700,0
20230620,200200,180875800,27700,27700,27700,27700,0
20230620,200100,180875800,27700,27700,27700,27700,0
20230620,200000,180875800,27700,27700,27700,27700,0
20230620,195900,180875800,27700,27700,27700,27700,0
20230620,195800,180875800,27700,27700,27700,27700,32
20230620,195700,180875800,27700,27700,27700,27700,0
20230620,195600,180875800,27700,27700,27700,27700,0
20230620,195500,180875800,27700,27700,27700,27700,0
20230620,195400,180875800,27700,27700,27700,27700,0
20230620,195300,180875800,27700,27700,27700,27700,0
20230620,195200,180875800,27700,27700,27700,27700,0
20230620,195100,180875800,27700,27700,27700,27700,0
20230620,195000,180875800,27700,27700,27700,27700,0
20230620,194900,180875800,27700,27700,27700,27700,0
20230620,194800,180875800,27700,27700,27700,27700,0
20230620,194700,180875800,27700,27700,27700,27700,0
20230620,194600,180875800,27700,27700,27700,27700,0
20230620,194500,180875800,27700,27700,27700,27700,0
20230620,194400,180875800,27700,27700,27700,27700,0
20230620,194300,180875800,27700,27700,27700,27700,0
20230620,194200,180875800,27700,27700,27700,27700,0
20230620,194100,180875800,27700,27700,27700,27700,0
20230620,194000,180875800,27700,27700,27700,27700,0
20230620,193900,180875800,27700,27700,27700,27700,0
20230620,193800,180875800,27700,27700,27700,27700,0
20230620,193700,180875800,27700,27700,27700,27700,0
20230620,193600,180875800,27700,27700,27700,27700,0
20230620,193500,180875800,27700,27700,27700,27700,0
20230620,193400,180875800,27700,27700,27700,27700,0
20230620,193300,180875800,27700,27700,27700,27700,0
20230620,193200,180875800,27700,27700,27700,27700,0
20230620,193100,180875800,27700,27700,27700,27700,0
20230620,193000,180875800,27700,27700,27700,27700,0
20230620,192900,180875800,27700,27700,27700,27700,0
20230620,192800,180875800,27700,27700,27700,27700,32
20230620,192700,180875800,27700,27700,27700,27700,0
20230620,192600,180875800,27700,27700,27700,27700,0
20230620,192500,180875800,27700,27700,27700,27700,0
20230620,192400,180875800,27700,27700,27700,27700,0
20230620,192300,180875800,27700,27700,27700,27700,0
20230620,192200,180875800,27700,27700,27700,27700,0
20230620,192100,180875800,27700,27700,27700,27700,0
20230620,192000,180875800,27700,27700,27700,27700,0
20230620,191900,180875800,27700,27700,27700,27700,0
20230620,191800,180875800,27700,27700,27700,27700,0
20230620,191700,180875800,27700,27700,27700,27700,0
20230620,191600,180875800,27700,27700,27700,27700,0
20230620,191500,180875800,27700,27700,27700,27700,0
20230620,191400,180875800,27700,27700,27700,27700,0
20230620,191300,180875800,27700,27700,27700,27700,0
20230620,191200,180875800,27700,27700,27700,27700,0
20230620,191100,180875800,27700,27700,27700,27700,0
20230620,191000,180875800,27700,27700,27700,27700,0
20230620,190900,180875800,27700,27700,27700,27700,0
20230620,190800,180875800,27700,27700,27700,27700,0
20230620,190700,180875800,27700,27700,27700,27700,0
20230620,190600,180875800,27700,27700,27700,27700,0
20230620,190500,180875800,27700,27700,27700,27700,0
20230620,190400,180875800,27700,27700,27700,27700,0
20230620,190300,180875800,27700,27700,27700,27700,0
20230620,190200,180875800,27700,27700,27700,27700,0
20230620,190100,180875800,27700,27700,27700,27700,0
20230620,190000,180875800,27700,27700,27700,27700,0
20230620,185900,180875800,27700,27700,27700,27700,0
20230620,185800,180875800,27700,27700,27700,27700,32
20230620,185700,180875800,27700,27700,27700,27700,0
20230620,185600,180875800,27700,27700,27700,27700,0
20230620,185500,180875800,27700,27700,27700,27700,0
20230620,185400,180875800,27700,27700,27700,27700,0
20230620,185300,180875800,27700,27700,27700,27700,0
20230620,185200,180875800,27700,27700,27700,27700,0
20230620,185100,180875800,27700,27700,27700,27700,0
20230620,185000,180875800,27700,27700,27700,27700,0
20230620,184900,180875800,27700,27700,27700,27700,0
20230620,184800,180875800,27700,27700,27700,27700,0
20230620,184700,180875800,27700,27700,27700,27700,0
20230620,184600,180875800,27700,27700,27700,27700,0
20230620,184500,180875800,27700,27700,27700,27700,0
20230620,184400,180875800,27700,27700,27700,27700,0
20230620,184300,180875800,27700,27700,27700,27700,0
20230620,184200,180875800,27700,27700,27700,27700,0
20230620,184100,180875800,27700,27700,27700,27700,0
20230620,184000,180875800,27700,27700,27700,27700,0
20230620,183900,180875800,27700,27700,27700,27700,0
20230620,183800,180875800,27700,27700,27700,27700,0
20230620,183700,180875800,27700,27700,27700,27700,0
20230620,183600,180875800,27700,27700,27700,27700,0
20230620,183500,180875800,27700,27700,27700,27700,0
20230620,183400,180875800,27700,27700,27700,27700,0
20230620,183300,180875800,27700,27700,27700,27700,0
20230620,183200,180875800,27700,27700,27700,27700,0
20230620,183100,180875800,27700,27700,27700,27700,0
20230620,183000,180875800,27700,27700,27700,27700,0
20230620,182900,180875800,27700,27700,27700,27700,0
20230620,182800,180875800,27700,27700,27700,27700,32
20230620,182700,180875800,27700,27700,27700,27700,0
20230620,182600,180875800,27700,27700,27700,27700,0
20230620,182500,180875800,27700,27700,27700,27700,0
20230620,182400,180875800,27700,27700,27700,27700,0
20230620,182300,180875800,27700,27700,27700,27700,0
20230620,182200,180875800,27700,27700,27700,27700,0
20230620,182100,180875800,27700,27700,27700,27700,0
20230620,182000,180875800,27700,27700,27700,27700,0
20230620,181900,180875800,27700,27700,27700,27700,0
20230620,181800,180875800,27700,27700,27700,27700,0
20230620,181700,180875800,27700,27700,27700,27700,0
20230620,181600,180875800,27700,27700,27700,27700,0
20230620,181500,180875800,27700,27700,27700,27700,0
20230620,181400,180875800,27700,27700,27700,27700,0
20230620,181300,180875800,27700,27700,27700,27700,0
20230620,181200,180875800,27700,27700,27700,27700,0
20230620,181100,180875800,27700,27700,27700,27700,0
20230620,181000,180875800,27700,27700,27700,27700,0
20230620,180900,180875800,27700,27700,27700,27700,0
20230620,180800,180875800,27700,27700,27700,27700,0
20230620,180700,180875800,27700,27700,27700,27700,0
20230620,180600,180875800,27700,27700,27700,27700,0
20230620,180500,180875800,27700,27700,27700,27700,0
20230620,180400,180875800,27700,27700,27700,27700,0
20230620,180300,180875800,27700,27700,27700,27700,0
20230620,180200,180875800,27700,27700,27700,27700,0
20230620,180100,180875800,27700,27700,27700,27700,0
20230620,180000,180875800,27700,27700,27700,27700,0
20230620,175900,180875800,27700,27700,27700,27700,0
20230620,175800,180875800,27700,27700,27700,27700,32
20230620,175700,180875800,27700,27700,27700,27700,0
20230620,175600,180875800,27700,27700,27700,27700,0
20230620,175500,180875800,27700,27700,27700,27700,0
20230620,175400,180875800,27700,27700,27700,27700,0
20230620,175300,180875800,27700,27700,27700,27700,0
20230620,175200,180875800,27700,27700,27700,27700,0
20230620,175100,180875800,27700,27700,27700,27700,0
20230620,175000,180875800,27700,27700,27700,27700,0
20230620,174900,180875800,27700,27700,27700,27700,0
20230620,174800,180875800,27700,27700,27700,27700,0
20230620,174700,180875800,27700,27700,27700,27700,0
20230620,174600,180875800,27700,27700,27700,27700,0
20230620,174500,180875800,27700,27700,27700,27700,0
20230620,174400,180875800,27700,27700,27700,27700,0
20230620,174300,180875800,27700,27700,27700,27700,0
20230620,174200,180875800,27700,27700,27700,27700,0
20230620,174100,180875800,27700,27700,27700,27700,0
20230620,174000,180875800,27700,27700,27700,27700,0
20230620,173900,180875800,27700,27700,27700,27700,0
20230620,173800,180875800,27700,27700,27700,27700,0
20230620,173700,180875800,27700,27700,27700,27700,0
20230620,173600,180875800,27700,27700,27700,27700,0
20230620,173500,180875800,27700,27700,27700,27700,0
20230620,173400,180875800,27700,27700,27700,27700,0
20230620,173300,180875800,27700,27700,27700,27700,0
20230620,173200,180875800,27700,27700,27700,27700,0
20230620,173100,180875800,27700,27700,27700,27700,0
20230620,173000,180875800,27700,27700,27700,27700,0
20230620,172900,180875800,27700,27700,27700,27700,0
20230620,172800,180875800,27700,27700,27700,27700,32
20230620,172700,180875800,27700,27700,27700,27700,0
20230620,172600,180875800,27700,27700,27700,27700,0
20230620,172500,180875800,27700,27700,27700,27700,0
20230620,172400,180875800,27700,27700,27700,27700,0
20230620,172300,180875800,27700,27700,27700,27700,0
20230620,172200,180875800,27700,27700,27700,27700,0
20230620,172100,180875800,27700,27700,27700,27700,0
20230620,172000,180875800,27700,27700,27700,27700,0
20230620,171900,180875800,27700,27700,27700,27700,0
20230620,171800,180875800,27700,27700,27700,27700,0
20230620,171700,180875800,27700,27700,27700,27700,0
20230620,171600,180875800,27700,27700,27700,27700,0
20230620,171500,180875800,27700,27700,27700,27700,0
20230620,171400,180875800,27700,27700,27700,27700,0
20230620,171300,180875800,27700,27700,27700,27700,0
20230620,171200,180875800,27700,27700,27700,27700,0
20230620,171100,180875800,27700,27700,27700,27700,0
20230620,171000,180875800,27700,27700,27700,27700,0
20230620,170900,180875800,27700,27700,27700,27700,0
20230620,170800,180875800,27700,27700,27700,27700,0
20230620,170700,180875800,27700,27700,27700,27700,0
20230620,170600,180875800,27700,27700,27700,27700,0
20230620,170500,180875800,27700,27700,27700,27700,0
20230620,170400,180875800,27700,27700,27700,27700,0
20230620,170300,180875800,27700,27700,27700,27700,0
20230620,170200,180875800,27700,27700,27700,27700,0
20230620,170100,180875800,27700,27700,27700,27700,0
20230620,170000,180875800,27700,27700,27700,27700,0
20230620,165900,180875800,27700,27700,27700,27700,0
20230620,165800,180875800,27700,27700,27700,27700,32
20230620,165700,180875800,27700,27700,27700,27700,0
20230620,165600,180875800,27700,27700,27700,27700,0
20230620,165500,180875800,27700,27700,27700,27700,0
20230620,165400,180875800,27700,27700,27700,27700,0
20230620,165300,180875800,27700,27700,27700,27700,0
20230620,165200,180875800,27700,27700,27700,27700,0
20230620,165100,180875800,27700,27700,27700,27700,0
20230620,165000,180875800,27700,27700,27700,27700,0
20230620,164900,180875800,27700,27700,27700,27700,0
20230620,164800,180875800,27700,27700,27700,27700,0
20230620,164700,180875800,27700,27700,27700,27700,0
20230620,164600,180875800,27700,27700,27700,27700,0
20230620,164500,180875800,27700,27700,27700,27700,0
20230620,164400,180875800,27700,27700,27700,27700,0
20230620,164300,180875800,27700,27700,27700,27700,0
20230620,164200,180875800,27700,27700,27700,27700,0
20230620,164100,180875800,27700,27700,27700,27700,0
20230620,164000,180875800,27700,27700,27700,27700,0
20230620,163900,180875800,27700,27700,27700,27700,0
20230620,163800,180875800,27700,27700,27700,27700,0
20230620,163700,180875800,27700,27700,27700,27700,0
20230620,163600,180875800,27700,27700,27700,27700,0
20230620,163500,180875800,27700,27700,27700,27700,0
20230620,163400,180875800,27700,27700,27700,27700,0
20230620,163300,180875800,27700,27700,27700,27700,0
20230620,163200,180875800,27700,27700,27700,27700,0
20230620,163100,180875800,27700,27700,27700,27700,0
20230620,163000,180875800,27700,27700,27700,27700,0
20230620,162900,180875800,27700,27700,27700,27700,0
20230620,162800,180875800,27700,27700,27700,27700,32
20230620,162700,180875800,27700,27700,27700,27700,0
20230620,162600,180875800,27700,27700,27700,27700,0
20230620,162500,180875800,27700,27700,27700,27700,0
20230620,162400,180875800,27700,27700,27700,27700,0
20230620,162300,180875800,27700,27700,27700,27700,0
20230620,162200,180875800,27700,27700,27700,27700,0
20230620,162100,180875800,27700,27700,27700,27700,0
20230620,162000,180875800,27700,27700,27700,27700,0
20230620,161900,180875800,27700,27700,27700,27700,0
20230620,161800,180875800,27700,27700,27700,27700,0
20230620,161700,180875800,27700,27700,27700,27700,0
20230620,161600,180875800,27700,27700,27700,27700,0
20230620,161500,180875800,27700,27700,27700,27700,0
20230620,161400,180875800,27700,27700,27700,27700,0
20230620,161300,180875800,27700,27700,27700,27700,0
20230620,161200,180875800,27700,27700,27700,27700,0
20230620,161100,180875800,27700,27700,27700,27700,0
20230620,161000,180875800,27700,27700,27700,27700,0
20230620,160900,180875800,27700,27700,27700,27700,0
20230620,160800,180875800,27700,27700,27700,27700,0
20230620,160700,180875800,27700,27700,27700,27700,0
20230620,160600,180875800,27700,27700,27700,27700,0
20230620,160500,180875800,27700,27700,27700,27700,0
20230620,160400,180875800,27700,27700,27700,27700,0
20230620,160300,180875800,27700,27700,27700,27700,0
20230620,160200,180875800,27700,27700,27700,27700,0
20230620,160100,180875800,27700,27700,27700,27700,0
20230620,160000,180875800,27700,27700,27700,27700,0
20230620,155900,180875800,27700,27700,27700,27700,0
20230620,155800,180875800,27700,27700,27700,27700,32
20230620,155700,180875800,27700,27700,27700,27700,0
20230620,155600,180875800,27700,27700,27700,27700,0
20230620,155500,180875800,27700,27700,27700,27700,0
20230620,155400,180875800,27700,27700,27700,27700,0
20230620,155300,180875800,27700,27700,27700,27700,0
20230620,155200,180875800,27700,27700,27700,27700,0
20230620,155100,180875800,27700,27700,27700,27700,0
20230620,155000,180875800,27700,27700,27700,27700,0
20230620,154900,180875800,27700,27700,27700,27700,0
20230620,154800,180875800,27700,27700,27700,27700,0
20230620,154700,180875800,27700,27700,27700,27700,0
20230620,154600,180875800,27700,27700,27700,27700,0
20230620,154500,180875800,27700,27700,27700,27700,0
20230620,154400,180875800,27700,27700,27700,27700,0
20230620,154300,180875800,27700,27700,27700,27700,0
20230620,154200,180875800,27700,27700,27700,27700,0
20230620,154100,180875800,27700,27700,27700,27700,0
20230620,154000,180875800,27700,27700,27700,27700,0
20230620,153900,180875800,27700,27700,27700,27700,0
20230620,153800,180875800,27700,27700,27700,27700,0
20230620,153700,180875800,27700,27700,27700,27700,0
20230620,153600,180875800,27700,27700,27700,27700,0
20230620,153500,180875800,27700,27700,27700,27700,0
20230620,153400,180875800,27700,27700,27700,27700,0
20230620,153300,180875800,27700,27700,27700,27700,0
20230620,153200,180875800,27700,27700,27700,27700,0
20230620,153100,180875800,27700,27700,27700,27700,0
20230620,153000,180875800,27700,27700,27700,27700,32
20230620,152900,179989400,27750,27750,27750,27750,0
20230620,152800,179989400,27750,27750,27750,27750,0
20230620,152700,179989400,27750,27750,27750,27750,0
20230620,152600,179989400,27750,27750,27750,27750,0
20230620,152500,179989400,27750,27750,27750,27750,0
20230620,152400,179989400,27750,27750,27750,27750,0
20230620,152300,179989400,27750,27750,27750,27750,0
20230620,152200,179989400,27750,27750,27750,27750,0
20230620,152100,179989400,27750,27750,27750,27750,0
20230620,152000,179989400,27750,27750,27750,27750,0
20230620,151900,179989400,27750,27650,27750,27650,12
20230620,151800,179656500,27600,27650,27700,27600,106
20230620,151700,176720500,27650,27650,27650,27650,2
20230620,151600,176665200,27600,27600,27600,27600,37
20230620,151500,175644000,27600,27650,27650,27600,2
20230620,151400,175588750,27650,27650,27650,27650,1
20230620,151300,175561100,27600,27600,27600,27600,13
20230620,151200,175202300,27700,27650,27700,27650,6
20230620,151100,175036150,27600,27600,27600,27600,0
20230620,151000,175036150,27600,27650,27650,27600,28
20230620,150900,174262450,27700,27700,27700,27700,1
20230620,150800,174234750,27700,27650,27700,27650,3
20230620,150700,174151750,27650,27650,27650,27650,2
20230620,150600,174096450,27650,27700,27700,27650,6
20230620,150500,173930300,27550,27550,27550,27550,30
20230620,150400,173103800,27550,27600,27600,27550,118
20230620,150300,169847850,27600,27600,27600,27600,0
20230620,150200,169847850,27600,27600,27600,27600,0
20230620,150100,169847850,27600,27600,27600,27550,131
20230620,150000,166233450,27600,27600,27600,27600,1
20230620,145900,166205850,27600,27600,27600,27600,1
20230620,145800,166178250,27650,27650,27650,27650,2
20230620,145700,166122950,27600,27650,27650,27600,12
20230620,145600,165791250,27650,27650,27650,27650,0
20230620,145500,165791250,27650,27650,27650,27650,0
20230620,145400,165791250,27650,27650,27650,27650,0
20230620,145300,165791250,27650,27650,27650,27650,0
20230620,145200,165791250,27650,27650,27650,27600,7
20230620,145100,165597750,27650,27650,27650,27650,0
20230620,145000,165597750,27650,27650,27650,27650,1
20230620,144900,165570100,27500,27500,27500,27500,0
20230620,144800,165570100,27500,27500,27500,27500,0
20230620,144700,165570100,27500,27500,27500,27500,2
20230620,144600,165515100,27600,27600,27600,27500,16
20230620,144500,165073700,27600,27600,27600,27600,0
20230620,144400,165073700,27600,27600,27600,27600,0
20230620,144300,165073700,27600,27600,27600,27600,1
20230620,144200,165046100,27500,27500,27500,27500,0
20230620,144100,165046100,27500,27600,27600,27500,46
20230620,144000,163777100,27600,27600,27600,27600,0
20230620,143900,163777100,27600,27600,27600,27600,0
20230620,143800,163777100,27600,27600,27600,27600,0
20230620,143700,163777100,27600,27600,27600,27600,2
20230620,143600,163721900,27500,27600,27600,27500,6
20230620,143500,163556400,27450,27450,27450,27450,0
20230620,143400,163556400,27450,27500,27500,27450,7
20230620,143300,163364200,27450,27450,27450,27450,0
20230620,143200,163364200,27450,27450,27450,27450,0
20230620,143100,163364200,27450,27450,27450,27450,0
20230620,143000,163364200,27450,27450,27450,27450,0
20230620,142900,163364200,27450,27450,27450,27450,0
20230620,142800,163364200,27450,27450,27450,27450,35
20230620,142700,162403450,27450,27450,27450,27450,0
20230620,142600,162403450,27450,27500,27550,27450,80
20230620,142500,160200900,27500,27500,27500,27500,1
20230620,142400,160173400,27500,27500,27500,27500,1
20230620,142300,160145900,27400,27400,27400,27400,0
20230620,142200,160145900,27400,27500,27500,27400,4
20230620,142100,160036000,27400,27400,27400,27400,1
20230620,142000,160008600,27500,27400,27500,27400,13
20230620,141900,159651250,27400,27450,27450,27400,7
20230620,141800,159459400,27500,27500,27500,27500,1
20230620,141700,159431900,27400,27500,27500,27400,818
20230620,141600,136994950,27450,27450,27450,27450,0
20230620,141500,136994950,27450,27450,27450,27450,5
20230620,141400,136857700,27600,27600,27600,27600,0
20230620,141300,136857700,27600,27600,27600,27600,19
20230620,141200,136333300,27600,27600,27600,27600,7
20230620,141100,136140100,27600,27600,27600,27600,0
20230620,141000,136140100,27600,27600,27600,27600,0
20230620,140900,136140100,27600,27600,27600,27600,1
20230620,140800,136112500,27500,27500,27500,27500,1
20230620,140700,136085000,27500,27500,27500,27500,0
20230620,140600,136085000,27500,27500,27500,27500,0
20230620,140500,136085000,27500,27500,27500,27500,152
20230620,140400,131905000,27500,27500,27500,27500,0
20230620,140300,131905000,27500,27500,27500,27500,0
20230620,140200,131905000,27500,27500,27500,27500,0
20230620,140100,131905000,27500,27550,27550,27500,8
20230620,140000,131684650,27550,27550,27550,27550,3
20230620,135900,131602000,27550,27550,27550,27550,17
20230620,135800,131133650,27550,27550,27550,27550,0
20230620,135700,131133650,27550,27550,27550,27550,0
20230620,135600,131133650,27550,27550,27550,27550,59
20230620,135500,129508200,27550,27550,27550,27550,0
20230620,135400,129508200,27550,27650,27650,27550,47
20230620,135300,128211100,27600,27600,27600,27600,0
20230620,135200,128211100,27600,27600,27600,27600,0
20230620,135100,128211100,27600,27600,27600,27600,0
20230620,135000,128211100,27600,27600,27600,27600,0
20230620,134900,128211100,27600,27600,27600,27600,0
20230620,134800,128211100,27600,27600,27600,27600,0
20230620,134700,128211100,27600,27600,27600,27600,0
20230620,134600,128211100,27600,27600,27600,27600,0
20230620,134500,128211100,27600,27600,27600,27600,0
20230620,134400,128211100,27600,27600,27600,27600,0
20230620,134300,128211100,27600,27600,27600,27600,0
20230620,134200,128211100,27600,27600,27600,27600,0
20230620,134100,128211100,27600,27600,27600,27600,2
20230620,134000,128155900,27650,27650,27650,27600,18
20230620,133900,127658250,27650,27650,27650,27650,3
20230620,133800,127575300,27600,27650,27650,27600,4
20230620,133700,127464750,27650,27650,27650,27650,1
20230620,133600,127437100,27650,27650,27650,27650,1
20230620,133500,127409450,27550,27550,27550,27550,0
20230620,133400,127409450,27550,27550,27550,27550,0
20230620,133300,127409450,27550,27550,27550,27550,18
20230620,133200,126913550,27550,27550,27550,27550,2
20230620,133100,126858450,27550,27550,27550,27550,0
20230620,133000,126858450,27550,27550,27550,27550,9
20230620,132900,126610500,27550,27550,27550,27550,0
20230620,132800,126610500,27550,27550,27550,27550,5
20230620,132700,126472750,27550,27550,27550,27550,0
20230620,132600,126472750,27550,27550,27550,27550,1
20230620,132500,126445200,27550,27550,27550,27550,5
20230620,132400,126307450,27500,27500,27500,27500,0
20230620,132300,126307450,27500,27500,27500,27500,0
20230620,132200,126307450,27500,27500,27500,27500,0
20230620,132100,126307450,27500,27500,27500,27450,22
20230620,132000,125702500,27500,27500,27500,27500,2
20230620,131900,125647500,27500,27500,27500,27500,0
20230620,131800,125647500,27500,27500,27500,27500,1
20230620,131700,125620000,27500,27500,27500,27500,0
20230620,131600,125620000,27500,27450,27500,27450,3
20230620,131500,125537550,27500,27500,27500,27500,5
20230620,131400,125400050,27450,27450,27450,27450,0
20230620,131300,125400050,27450,27450,27450,27450,1
20230620,131200,125372600,27500,27500,27500,27500,2
20230620,131100,125317600,27450,27450,27450,27450,0
20230620,131000,125317600,27450,27450,27450,27450,0
20230620,130900,125317600,27450,27450,27450,27450,0
20230620,130800,125317600,27450,27450,27450,27450,0
20230620,130700,125317600,27450,27450,27450,27450,0
20230620,130600,125317600,27450,27550,27550,27450,116
20230620,130500,122126850,27450,27450,27450,27450,0
20230620,130400,122126850,27450,27450,27450,27450,0
20230620,130300,122126850,27450,27500,27500,27450,232
20230620,130200,115755750,27500,27500,27500,27500,0
20230620,130100,115755750,27500,27500,27500,27500,0
20230620,130000,115755750,27500,27500,27500,27500,1
20230620,125900,115728250,27500,27500,27500,27500,1
20230620,125800,115700750,27550,27550,27550,27550,4
20230620,125700,115590550,27500,27500,27500,27500,0
20230620,125600,115590550,27500,27500,27500,27500,0
20230620,125500,115590550,27500,27500,27500,27500,0
20230620,125400,115590550,27500,27500,27500,27500,1
20230620,125300,115563050,27500,27500,27500,27500,0
20230620,125200,115563050,27500,27500,27500,27500,0
20230620,125100,115563050,27500,27500,27500,27500,3
20230620,125000,115480550,27500,27500,27500,27450,8
20230620,124900,115260700,27500,27500,27500,27500,41
20230620,124800,114133200,27500,27500,27500,27500,0
20230620,124700,114133200,27500,27500,27500,27500,2
20230620,124600,114078200,27550,27550,27550,27550,8
20230620,124500,113857800,27550,27550,27550,27550,2
20230620,124400,113802700,27550,27500,27550,27500,2
20230620,124300,113747650,27500,27500,27500,27500,0
20230620,124200,113747650,27500,27500,27500,27500,0
20230620,124100,113747650,27500,27500,27500,27500,0
20230620,124000,113747650,27500,27500,27500,27500,0
20230620,123900,113747650,27500,27500,27500,27500,1
20230620,123800,113720150,27500,27500,27500,27500,27
20230620,123700,112977650,27550,27550,27550,27550,11
20230620,123600,112674600,27500,27550,27550,27500,5
20230620,123500,112536900,27550,27550,27550,27550,1
20230620,123400,112509350,27500,27500,27500,27500,24
20230620,123300,111849350,27550,27550,27550,27550,5
20230620,123200,111711600,27500,27500,27500,27500,0
20230620,123100,111711600,27500,27600,27600,27500,7
20230620,123000,111518950,27600,27600,27600,27600,1
20230620,122900,111491350,27550,27550,27550,27500,21
20230620,122800,110912850,27550,27550,27550,27550,0
20230620,122700,110912850,27550,27550,27550,27550,0
20230620,122600,110912850,27550,27550,27550,27550,0
20230620,122500,110912850,27550,27550,27550,27550,1
20230620,122400,110885300,27500,27500,27500,27500,0
20230620,122300,110885300,27500,27500,27500,27500,0
20230620,122200,110885300,27500,27550,27550,27500,59
20230620,122100,109260300,27550,27550,27550,27550,0
20230620,122000,109260300,27550,27550,27550,27550,1
20230620,121900,109232750,27550,27550,27550,27550,0
20230620,121800,109232750,27550,27550,27550,27550,0
20230620,121700,109232750,27550,27550,27550,27550,0
20230620,121600,109232750,27550,27550,27550,27550,0
20230620,121500,109232750,27550,27450,27750,27450,110
20230620,121400,106191350,27450,27550,27550,27450,174
20230620,121300,101407550,27500,27600,27650,27500,11
20230620,121200,101103950,27500,27500,27500,27500,0
20230620,121100,101103950,27500,27550,27550,27500,58
20230620,121000,99506500,27550,27550,27550,27550,0
20230620,120900,99506500,27550,27550,27550,27550,0
20230620,120800,99506500,27550,27550,27550,27550,0
20230620,120700,99506500,27550,27550,27550,27550,1
20230620,120600,99478950,27550,27550,27550,27550,0
20230620,120500,99478950,27550,27600,27600,27550,33
20230620,120400,98568400,27600,27500,27600,27500,3
20230620,120300,98485800,27600,27600,27600,27600,11
20230620,120200,98182200,27500,27500,27600,27500,25
20230620,120100,97492700,27600,27600,27600,27600,3
20230620,120000,97409900,27500,27500,27500,27500,1
20230620,115900,97382400,27600,27600,27600,27600,3
20230620,115800,97299600,27500,27500,27500,27500,0
20230620,115700,97299600,27500,27500,27500,27500,1
20230620,115600,97272100,27550,27550,27550,27550,0
20230620,115500,97272100,27550,27550,27550,27550,1
20230620,115400,97244550,27600,27600,27600,27600,4
20230620,115300,97134150,27600,27600,27600,27600,1
20230620,115200,97106550,27450,27500,27500,27450,216
20230620,115100,91174150,27500,27550,27550,27500,3
20230620,115000,91091550,27500,27550,27550,27500,43
20230620,114900,89907250,27550,27550,27550,27550,0
20230620,114800,89907250,27550,27550,27550,27550,0
20230620,114700,89907250,27550,27600,27600,27550,7
20230620,114600,89714100,27600,27600,27600,27600,1
20230620,114500,89686500,27600,27600,27600,27600,1
20230620,114400,89658900,27550,27550,27550,27550,2
20230620,114300,89603800,27600,27600,27600,27600,1
20230620,114200,89576200,27550,27550,27550,27550,0
20230620,114100,89576200,27550,27600,27600,27550,15
20230620,114000,89162300,27600,27600,27600,27600,0
20230620,113900,89162300,27600,27650,27650,27600,18
20230620,113800,88664850,27650,27650,27650,27650,0
20230620,113700,88664850,27650,27650,27650,27650,10
20230620,113600,88388350,27550,27550,27550,27550,0
20230620,113500,88388350,27550,27650,27650,27550,4
20230620,113400,88277950,27650,27650,27650,27650,1
20230620,113300,88250300,27650,27650,27650,27600,12
20230620,113200,87919000,27600,27600,27600,27600,0
20230620,113100,87919000,27600,27600,27600,27600,0
20230620,113000,87919000,27600,27600,27600,27550,18
20230620,112900,87422300,27550,27550,27550,27550,0
20230620,112800,87422300,27550,27550,27650,27550,7
20230620,112700,87228950,27600,27650,27650,27600,13
20230620,112600,86870100,27600,27600,27600,27600,10
20230620,112500,86594100,27650,27650,27650,27650,2
20230620,112400,86538800,27650,27600,27650,27600,4
20230620,112300,86428350,27550,27550,27550,27550,0
20230620,112200,86428350,27550,27550,27550,27550,8
20230620,112100,86207950,27500,27500,27500,27500,0
20230620,112000,86207950,27500,27500,27500,27500,0
20230620,111900,86207950,27500,27500,27500,27450,12
20230620,111800,85878200,27450,27500,27500,27450,311
20230620,111700,77340850,27450,27550,27550,27450,640
20230620,111600,59742050,27550,27600,27600,27550,284
20230620,111500,51917150,27650,27650,27650,27600,6
20230620,111400,51751300,27550,27550,27550,27550,0
20230620,111300,51751300,27550,27550,27550,27550,0
20230620,111200,51751300,27550,27550,27550,27550,0
20230620,111100,51751300,27550,27650,27650,27550,7
20230620,111000,51557850,27650,27600,27650,27600,2
20230620,110900,51502600,27550,27550,27550,27550,1
20230620,110800,51475050,27550,27550,27550,27550,12
20230620,110700,51144450,27600,27600,27600,27600,0
20230620,110600,51144450,27600,27550,27600,27550,3
20230620,110500,51061700,27600,27600,27600,27600,1
20230620,110400,51034100,27550,27550,27550,27550,0
20230620,110300,51034100,27550,27550,27550,27550,0
20230620,110200,51034100,27550,27600,27600,27550,30
20230620,110100,50206300,27600,27650,27650,27600,11
20230620,110000,49902250,27600,27600,27600,27600,0
20230620,105900,49902250,27600,27650,27650,27600,10
20230620,105800,49625850,27650,27650,27650,27650,1
20230620,105700,49598200,27550,27550,27550,27550,0
20230620,105600,49598200,27550,27600,27600,27550,178
20230620,105500,44685600,27600,27650,27650,27600,219
20230620,105400,38631950,27650,27700,27700,27650,71
20230620,105300,36666300,27700,27700,27700,27700,0
20230620,105200,36666300,27700,27700,27700,27700,0
20230620,105100,36666300,27700,27700,27700,27700,0
20230620,105000,36666300,27700,27700,27700,27700,0
20230620,104900,36666300,27700,27700,27700,27700,0
20230620,104800,36666300,27700,27700,27700,27700,0
20230620,104700,36666300,27700,27700,27700,27700,0
20230620,104600,36666300,27700,27700,27700,27700,0
20230620,104500,36666300,27700,27700,27700,27700,4
20230620,104400,36555500,27800,27750,27800,27700,106
20230620,104300,33612700,27700,27750,27750,27700,2
20230620,104200,33557250,27700,27700,27700,27700,0
20230620,104100,33557250,27700,27700,27700,27700,1
20230620,104000,33529550,27700,27700,27700,27700,0
20230620,103900,33529550,27700,27700,27700,27700,0
20230620,103800,33529550,27700,27700,27700,27700,0
20230620,103700,33529550,27700,27700,27700,27700,13
20230620,103600,33169450,27650,27650,27650,27650,0
20230620,103500,33169450,27650,27650,27650,27650,0
20230620,103400,33169450,27650,27700,27700,27650,24
20230620,103300,32504850,27650,27650,27650,27650,0
20230620,103200,32504850,27650,27650,27650,27650,0
20230620,103100,32504850,27650,27650,27650,27650,3
20230620,103000,32421900,27700,27750,27750,27700,26
20230620,102900,31700500,27650,27650,27650,27650,4
20230620,102800,31589900,27700,27700,27700,27700,56
20230620,102700,30038700,27700,27700,27700,27700,0
20230620,102600,30038700,27700,27700,27700,27700,0
20230620,102500,30038700,27700,27700,27700,27700,0
20230620,102400,30038700,27700,27700,27700,27700,0
20230620,102300,30038700,27700,27700,27700,27700,0
20230620,102200,30038700,27700,27700,27700,27700,0
20230620,102100,30038700,27700,27700,27700,27700,0
20230620,102000,30038700,27700,27700,27700,27700,0
20230620,101900,30038700,27700,27700,27700,27700,0
20230620,101800,30038700,27700,27700,27700,27700,0
20230620,101700,30038700,27700,27700,27700,27700,0
20230620,101600,30038700,27700,27700,27700,27700,0
20230620,101500,30038700,27700,27700,27700,27700,0
20230620,101400,30038700,27700,27700,27700,27700,0
20230620,101300,30038700,27700,27700,27700,27700,0
20230620,101200,30038700,27700,27700,27700,27700,0
20230620,101100,30038700,27700,27800,27800,27700,14
20230620,101000,29649800,27800,27800,27800,27800,0
20230620,100900,29649800,27800,27800,27800,27800,0
20230620,100800,29649800,27800,27800,27800,27800,2
20230620,100700,29594200,27700,27800,27800,27700,136
20230620,100600,25824850,27800,27800,27800,27800,7
20230620,100500,25630250,27800,27800,27800,27800,1
20230620,100400,25602450,27800,27800,27800,27800,3
20230620,100300,25519050,27800,27800,27800,27800,5
20230620,100200,25380050,27750,27750,27750,27750,0
20230620,100100,25380050,27750,27750,27750,27750,0
20230620,100000,25380050,27750,27750,27750,27750,4
20230620,095900,25269050,27750,27800,27800,27750,137
20230620,095800,21467250,27750,27750,27750,27750,0
20230620,095700,21467250,27750,27750,27750,27750,0
20230620,095600,21467250,27750,27750,27750,27750,0
20230620,095500,21467250,27750,27750,27750,27750,0
20230620,095400,21467250,27750,27750,27750,27750,0
20230620,095300,21467250,27750,27800,27800,27750,13
20230620,095200,21105950,27750,27750,27750,27750,0
20230620,095100,21105950,27750,27750,27750,27750,0
20230620,095000,21105950,27750,27800,27800,27750,17
20230620,094900,20633500,27800,27800,27800,27800,0
20230620,094800,20633500,27800,27750,27800,27750,5
20230620,094700,20494600,27800,27800,27800,27750,8
20230620,094600,20272450,27800,27800,27800,27800,1
20230620,094500,20244650,27800,27800,27800,27800,0
20230620,094400,20244650,27800,27800,27800,27800,2
20230620,094300,20189050,27800,27800,27800,27800,1
20230620,094200,20161250,27800,27800,27800,27800,3
20230620,094100,20077850,27800,27800,27800,27800,1
20230620,094000,20050050,27800,27800,27800,27800,1
20230620,093900,20022250,27800,27800,27800,27800,1
20230620,093800,19994450,27800,27800,27800,27800,2
20230620,093700,19938850,27800,27800,27800,27800,1
20230620,093600,19911050,27800,27800,27800,27800,4
20230620,093500,19799850,27800,27700,27800,27700,5
20230620,093400,19661250,27700,27700,27700,27700,4
20230620,093300,19550450,27700,27800,27800,27700,121
20230620,093200,16198250,27750,27750,27800,27750,12
20230620,093100,15865200,27800,27800,27800,27800,1
20230620,093000,15837400,27800,27800,27800,27800,2
20230620,092900,15781800,27800,27800,27800,27800,7
20230620,092800,15587200,27800,27800,27800,27800,20
20230620,092700,15031200,27800,27800,27800,27800,1
20230620,092600,15003400,27800,27800,27800,27800,2
20230620,092500,14947800,27800,27700,27800,27700,6
20230620,092400,14781500,27800,27750,27800,27750,57
20230620,092300,13199700,27750,27800,27800,27750,24
20230620,092200,12533600,27800,27800,27800,27800,6
20230620,092100,12366800,27800,27800,27800,27800,12
20230620,092000,12033200,27800,27800,27800,27800,1
20230620,091900,12005400,27800,27800,27800,27750,53
20230620,091800,10533600,27800,27800,27800,27800,3
20230620,091700,10450200,27800,27800,27800,27800,10
20230620,091600,10172200,27800,27800,27800,27800,2
20230620,091500,10116600,27800,27800,27800,27800,4
20230620,091400,10005400,27700,27700,27700,27700,2
20230620,091300,9950000,27700,27700,27700,27700,2
20230620,091200,9894600,27700,27800,27800,27700,57
20230620,091100,8310400,27800,27800,27800,27800,0
20230620,091000,8310400,27800,27850,27850,27650,119
20230620,090900,4998750,27850,27800,27850,27700,20
20230620,090800,4443100,27800,27800,27800,27800,1
20230620,090700,4415300,27700,27700,27700,27700,2
20230620,090600,4359900,27700,27700,27700,27700,22
20230620,090500,3750500,27700,27850,27850,27700,14
20230620,090400,3361500,27700,27700,27700,27700,1
20230620,090300,3333800,27650,27650,27650,27600,29
20230620,090200,2532250,27700,27700,27700,27700,2
20230620,090100,2476850,27700,27700,27700,27700,1
20230620,090000,2449150,27600,27500,27700,27500,89