KissMeData/008490/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,192500,459915100,27150,27150,27150,27150,233
20230622,192400,459915100,27150,27150,27150,27150,0
20230622,192300,459915100,27150,27150,27150,27150,0
20230622,192200,459915100,27150,27150,27150,27150,0
20230622,192100,459915100,27150,27150,27150,27150,0
20230622,192000,459915100,27150,27150,27150,27150,0
20230622,191900,459915100,27150,27150,27150,27150,0
20230622,191800,459915100,27150,27150,27150,27150,0
20230622,191700,459915100,27150,27150,27150,27150,0
20230622,191600,459915100,27150,27150,27150,27150,0
20230622,191500,459915100,27150,27150,27150,27150,0
20230622,191400,459915100,27150,27150,27150,27150,0
20230622,191300,459915100,27150,27150,27150,27150,0
20230622,191200,459915100,27150,27150,27150,27150,0
20230622,191100,459915100,27150,27150,27150,27150,0
20230622,191000,459915100,27150,27150,27150,27150,0
20230622,190900,459915100,27150,27150,27150,27150,0
20230622,190800,459915100,27150,27150,27150,27150,0
20230622,190700,459915100,27150,27150,27150,27150,0
20230622,190600,459915100,27150,27150,27150,27150,0
20230622,190500,459915100,27150,27150,27150,27150,0
20230622,190400,459915100,27150,27150,27150,27150,0
20230622,190300,459915100,27150,27150,27150,27150,0
20230622,190200,459915100,27150,27150,27150,27150,0
20230622,190100,459915100,27150,27150,27150,27150,0
20230622,190000,459915100,27150,27150,27150,27150,0
20230622,185900,459915100,27150,27150,27150,27150,0
20230622,185800,459915100,27150,27150,27150,27150,0
20230622,185700,459915100,27150,27150,27150,27150,0
20230622,185600,459915100,27150,27150,27150,27150,0
20230622,185500,459915100,27150,27150,27150,27150,233
20230622,185400,459915100,27150,27150,27150,27150,0
20230622,185300,459915100,27150,27150,27150,27150,0
20230622,185200,459915100,27150,27150,27150,27150,0
20230622,185100,459915100,27150,27150,27150,27150,0
20230622,185000,459915100,27150,27150,27150,27150,0
20230622,184900,459915100,27150,27150,27150,27150,0
20230622,184800,459915100,27150,27150,27150,27150,0
20230622,184700,459915100,27150,27150,27150,27150,0
20230622,184600,459915100,27150,27150,27150,27150,0
20230622,184500,459915100,27150,27150,27150,27150,0
20230622,184400,459915100,27150,27150,27150,27150,0
20230622,184300,459915100,27150,27150,27150,27150,0
20230622,184200,459915100,27150,27150,27150,27150,0
20230622,184100,459915100,27150,27150,27150,27150,0
20230622,184000,459915100,27150,27150,27150,27150,0
20230622,183900,459915100,27150,27150,27150,27150,0
20230622,183800,459915100,27150,27150,27150,27150,0
20230622,183700,459915100,27150,27150,27150,27150,0
20230622,183600,459915100,27150,27150,27150,27150,0
20230622,183500,459915100,27150,27150,27150,27150,0
20230622,183400,459915100,27150,27150,27150,27150,0
20230622,183300,459915100,27150,27150,27150,27150,0
20230622,183200,459915100,27150,27150,27150,27150,0
20230622,183100,459915100,27150,27150,27150,27150,0
20230622,183000,459915100,27150,27150,27150,27150,0
20230622,182900,459915100,27150,27150,27150,27150,0
20230622,182800,459915100,27150,27150,27150,27150,0
20230622,182700,459915100,27150,27150,27150,27150,0
20230622,182600,459915100,27150,27150,27150,27150,0
20230622,182500,459915100,27150,27150,27150,27150,233
20230622,182400,459915100,27150,27150,27150,27150,0
20230622,182300,459915100,27150,27150,27150,27150,0
20230622,182200,459915100,27150,27150,27150,27150,0
20230622,182100,459915100,27150,27150,27150,27150,0
20230622,182000,459915100,27150,27150,27150,27150,0
20230622,181900,459915100,27150,27150,27150,27150,0
20230622,181800,459915100,27150,27150,27150,27150,0
20230622,181700,459915100,27150,27150,27150,27150,0
20230622,181600,459915100,27150,27150,27150,27150,0
20230622,181500,459915100,27150,27150,27150,27150,0
20230622,181400,459915100,27150,27150,27150,27150,0
20230622,181300,459915100,27150,27150,27150,27150,0
20230622,181200,459915100,27150,27150,27150,27150,0
20230622,181100,459915100,27150,27150,27150,27150,0
20230622,181000,459915100,27150,27150,27150,27150,0
20230622,180900,459915100,27150,27150,27150,27150,0
20230622,180800,459915100,27150,27150,27150,27150,0
20230622,180700,459915100,27150,27150,27150,27150,0
20230622,180600,459915100,27150,27150,27150,27150,0
20230622,180500,459915100,27150,27150,27150,27150,0
20230622,180400,459915100,27150,27150,27150,27150,0
20230622,180300,459915100,27150,27150,27150,27150,0
20230622,180200,459915100,27150,27150,27150,27150,0
20230622,180100,459915100,27150,27150,27150,27150,0
20230622,180000,459915100,27150,27150,27150,27150,0
20230622,175900,459915100,27150,27150,27150,27150,0
20230622,175800,459915100,27150,27150,27150,27150,0
20230622,175700,459915100,27150,27150,27150,27150,0
20230622,175600,459915100,27150,27150,27150,27150,0
20230622,175500,459915100,27150,27150,27150,27150,233
20230622,175400,459915100,27150,27150,27150,27150,0
20230622,175300,459915100,27150,27150,27150,27150,0
20230622,175200,459915100,27150,27150,27150,27150,0
20230622,175100,459915100,27150,27150,27150,27150,0
20230622,175000,459915100,27150,27150,27150,27150,0
20230622,174900,459915100,27150,27150,27150,27150,0
20230622,174800,459915100,27150,27150,27150,27150,0
20230622,174700,459915100,27150,27150,27150,27150,0
20230622,174600,459915100,27150,27150,27150,27150,0
20230622,174500,459915100,27150,27150,27150,27150,0
20230622,174400,459915100,27150,27150,27150,27150,0
20230622,174300,459915100,27150,27150,27150,27150,0
20230622,174200,459915100,27150,27150,27150,27150,0
20230622,174100,459915100,27150,27150,27150,27150,0
20230622,174000,459915100,27150,27150,27150,27150,0
20230622,173900,459915100,27150,27150,27150,27150,0
20230622,173800,459915100,27150,27150,27150,27150,0
20230622,173700,459915100,27150,27150,27150,27150,0
20230622,173600,459915100,27150,27150,27150,27150,0
20230622,173500,459915100,27150,27150,27150,27150,0
20230622,173400,459915100,27150,27150,27150,27150,0
20230622,173300,459915100,27150,27150,27150,27150,0
20230622,173200,459915100,27150,27150,27150,27150,0
20230622,173100,459915100,27150,27150,27150,27150,0
20230622,173000,459915100,27150,27150,27150,27150,0
20230622,172900,459915100,27150,27150,27150,27150,0
20230622,172800,459915100,27150,27150,27150,27150,0
20230622,172700,459915100,27150,27150,27150,27150,0
20230622,172600,459915100,27150,27150,27150,27150,0
20230622,172500,459915100,27150,27150,27150,27150,233
20230622,172400,459915100,27150,27150,27150,27150,0
20230622,172300,459915100,27150,27150,27150,27150,0
20230622,172200,459915100,27150,27150,27150,27150,0
20230622,172100,459915100,27150,27150,27150,27150,0
20230622,172000,459915100,27150,27150,27150,27150,0
20230622,171900,459915100,27150,27150,27150,27150,0
20230622,171800,459915100,27150,27150,27150,27150,0
20230622,171700,459915100,27150,27150,27150,27150,0
20230622,171600,459915100,27150,27150,27150,27150,0
20230622,171500,459915100,27150,27150,27150,27150,0
20230622,171400,459915100,27150,27150,27150,27150,0
20230622,171300,459915100,27150,27150,27150,27150,0
20230622,171200,459915100,27150,27150,27150,27150,0
20230622,171100,459915100,27150,27150,27150,27150,0
20230622,171000,459915100,27150,27150,27150,27150,0
20230622,170900,459915100,27150,27150,27150,27150,0
20230622,170800,459915100,27150,27150,27150,27150,0
20230622,170700,459915100,27150,27150,27150,27150,0
20230622,170600,459915100,27150,27150,27150,27150,0
20230622,170500,459915100,27150,27150,27150,27150,0
20230622,170400,459915100,27150,27150,27150,27150,0
20230622,170300,459915100,27150,27150,27150,27150,0
20230622,170200,459915100,27150,27150,27150,27150,0
20230622,170100,459915100,27150,27150,27150,27150,0
20230622,170000,459915100,27150,27150,27150,27150,0
20230622,165900,459915100,27150,27150,27150,27150,0
20230622,165800,459915100,27150,27150,27150,27150,0
20230622,165700,459915100,27150,27150,27150,27150,0
20230622,165600,459915100,27150,27150,27150,27150,0
20230622,165500,459915100,27150,27150,27150,27150,233
20230622,165400,459915100,27150,27150,27150,27150,0
20230622,165300,459915100,27150,27150,27150,27150,0
20230622,165200,459915100,27150,27150,27150,27150,0
20230622,165100,459915100,27150,27150,27150,27150,0
20230622,165000,459915100,27150,27150,27150,27150,0
20230622,164900,459915100,27150,27150,27150,27150,0
20230622,164800,459915100,27150,27150,27150,27150,0
20230622,164700,459915100,27150,27150,27150,27150,0
20230622,164600,459915100,27150,27150,27150,27150,0
20230622,164500,459915100,27150,27150,27150,27150,0
20230622,164400,459915100,27150,27150,27150,27150,0
20230622,164300,459915100,27150,27150,27150,27150,0
20230622,164200,459915100,27150,27150,27150,27150,0
20230622,164100,459915100,27150,27150,27150,27150,0
20230622,164000,459915100,27150,27150,27150,27150,0
20230622,163900,459915100,27150,27150,27150,27150,0
20230622,163800,459915100,27150,27150,27150,27150,0
20230622,163700,459915100,27150,27150,27150,27150,0
20230622,163600,459915100,27150,27150,27150,27150,0
20230622,163500,459915100,27150,27150,27150,27150,0
20230622,163400,459915100,27150,27150,27150,27150,0
20230622,163300,459915100,27150,27150,27150,27150,0
20230622,163200,459915100,27150,27150,27150,27150,0
20230622,163100,459915100,27150,27150,27150,27150,0
20230622,163000,459915100,27150,27150,27150,27150,0
20230622,162900,459915100,27150,27150,27150,27150,0
20230622,162800,459915100,27150,27150,27150,27150,0
20230622,162700,459915100,27150,27150,27150,27150,0
20230622,162600,459915100,27150,27150,27150,27150,0
20230622,162500,459915100,27150,27150,27150,27150,233
20230622,162400,459915100,27150,27150,27150,27150,0
20230622,162300,459915100,27150,27150,27150,27150,0
20230622,162200,459915100,27150,27150,27150,27150,0
20230622,162100,459915100,27150,27150,27150,27150,0
20230622,162000,459915100,27150,27150,27150,27150,0
20230622,161900,459915100,27150,27150,27150,27150,0
20230622,161800,459915100,27150,27150,27150,27150,0
20230622,161700,459915100,27150,27150,27150,27150,0
20230622,161600,459915100,27150,27150,27150,27150,0
20230622,161500,459915100,27150,27150,27150,27150,0
20230622,161400,459915100,27150,27150,27150,27150,0
20230622,161300,459915100,27150,27150,27150,27150,0
20230622,161200,459915100,27150,27150,27150,27150,0
20230622,161100,459915100,27150,27150,27150,27150,0
20230622,161000,459915100,27150,27150,27150,27150,0
20230622,160900,459915100,27150,27150,27150,27150,0
20230622,160800,459915100,27150,27150,27150,27150,0
20230622,160700,459915100,27150,27150,27150,27150,0
20230622,160600,459915100,27150,27150,27150,27150,0
20230622,160500,459915100,27150,27150,27150,27150,0
20230622,160400,459915100,27150,27150,27150,27150,0
20230622,160300,459915100,27150,27150,27150,27150,0
20230622,160200,459915100,27150,27150,27150,27150,0
20230622,160100,459915100,27150,27150,27150,27150,0
20230622,160000,459915100,27150,27150,27150,27150,0
20230622,155900,459915100,27150,27150,27150,27150,0
20230622,155800,459915100,27150,27150,27150,27150,0
20230622,155700,459915100,27150,27150,27150,27150,0
20230622,155600,459915100,27150,27150,27150,27150,0
20230622,155500,459915100,27150,27150,27150,27150,233
20230622,155400,459915100,27150,27150,27150,27150,0
20230622,155300,459915100,27150,27150,27150,27150,0
20230622,155200,459915100,27150,27150,27150,27150,0
20230622,155100,459915100,27150,27150,27150,27150,0
20230622,155000,459915100,27150,27150,27150,27150,0
20230622,154900,459915100,27150,27150,27150,27150,0
20230622,154800,459915100,27150,27150,27150,27150,0
20230622,154700,459915100,27150,27150,27150,27150,0
20230622,154600,459915100,27150,27150,27150,27150,0
20230622,154500,459915100,27150,27150,27150,27150,0
20230622,154400,459915100,27150,27150,27150,27150,0
20230622,154300,459915100,27150,27150,27150,27150,0
20230622,154200,459915100,27150,27150,27150,27150,0
20230622,154100,459915100,27150,27150,27150,27150,0
20230622,154000,459915100,27150,27150,27150,27150,0
20230622,153900,459915100,27150,27150,27150,27150,0
20230622,153800,459915100,27150,27150,27150,27150,0
20230622,153700,459915100,27150,27150,27150,27150,0
20230622,153600,459915100,27150,27150,27150,27150,0
20230622,153500,459915100,27150,27150,27150,27150,0
20230622,153400,459915100,27150,27150,27150,27150,0
20230622,153300,459915100,27150,27150,27150,27150,0
20230622,153200,459915100,27150,27150,27150,27150,0
20230622,153100,459915100,27150,27150,27150,27150,0
20230622,153000,459915100,27150,27150,27150,27150,233
20230622,152900,453589150,26950,26950,26950,26950,0
20230622,152800,453589150,26950,26950,26950,26950,0
20230622,152700,453589150,26950,26950,26950,26950,0
20230622,152600,453589150,26950,26950,26950,26950,0
20230622,152500,453589150,26950,26950,26950,26950,0
20230622,152400,453589150,26950,26950,26950,26950,0
20230622,152300,453589150,26950,26950,26950,26950,0
20230622,152200,453589150,26950,26950,26950,26950,0
20230622,152100,453589150,26950,26950,26950,26950,0
20230622,152000,453589150,26950,26950,26950,26950,0
20230622,151900,453589150,26950,27000,27000,26950,24
20230622,151800,452941350,27000,27000,27000,26950,26
20230622,151700,452239750,27000,27000,27000,27000,0
20230622,151600,452239750,27000,27000,27000,27000,1
20230622,151500,452212750,27000,27000,27000,26950,18
20230622,151400,451726800,26950,26950,26950,26950,6
20230622,151300,451565100,26950,26950,26950,26950,12
20230622,151200,451241700,26900,26950,26950,26900,12
20230622,151100,450918400,26950,26950,26950,26950,1
20230622,151000,450891450,26950,26950,26950,26950,0
20230622,150900,450891450,26950,26950,26950,26900,3
20230622,150800,450810650,26950,26950,26950,26950,1
20230622,150700,450783700,26900,26950,26950,26900,21
20230622,150600,450217900,26900,26950,26950,26800,1850
20230622,150500,400535700,26950,26950,26950,26900,5
20230622,150400,400401000,26950,26950,27000,26950,150
20230622,150300,396358450,26950,27000,27000,26950,2
20230622,150200,396304500,27000,27000,27000,27000,2
20230622,150100,396250500,27000,26950,27000,26950,7
20230622,150000,396061800,26950,26950,26950,26950,0
20230622,145900,396061800,26950,26950,27000,26950,15
20230622,145800,395657250,26950,27000,27000,26950,14
20230622,145700,395279450,27000,26950,27000,26900,994
20230622,145600,368494350,26950,27000,27000,26950,1015
20230622,145500,341099750,26900,27050,27050,26900,1347
20230622,145400,304751500,27000,27100,27200,27000,614
20230622,145300,288143200,27100,27200,27200,27100,41
20230622,145200,287029900,27150,27150,27150,27150,1
20230622,145100,287002750,27150,27150,27150,27150,0
20230622,145000,287002750,27150,27150,27150,27150,0
20230622,144900,287002750,27150,27150,27150,27150,17
20230622,144800,286541200,27150,27150,27150,27150,5
20230622,144700,286405450,27150,27200,27200,27150,105
20230622,144600,283549700,27150,27150,27150,27150,0
20230622,144500,283549700,27150,27200,27200,27150,14
20230622,144400,283169050,27200,27200,27200,27200,0
20230622,144300,283169050,27200,27200,27200,27200,0
20230622,144200,283169050,27200,27200,27200,27200,0
20230622,144100,283169050,27200,27200,27200,27200,0
20230622,144000,283169050,27200,27200,27200,27200,1
20230622,143900,283141850,27200,27200,27200,27200,8
20230622,143800,282924250,27200,27200,27200,27200,1
20230622,143700,282897050,27200,27200,27200,27200,6
20230622,143600,282733850,27200,27200,27200,27100,4
20230622,143500,282625150,27100,27100,27100,27100,23
20230622,143400,282001850,27100,27100,27100,27100,0
20230622,143300,282001850,27100,27100,27100,27100,42
20230622,143200,280863650,27100,27100,27100,27100,0
20230622,143100,280863650,27100,27250,27250,27100,264
20230622,143000,273675200,27250,27250,27250,27100,1491
20230622,142900,233057650,27200,27250,27250,27200,12
20230622,142800,232730750,27250,27250,27250,27250,1
20230622,142700,232703500,27200,27200,27200,27200,0
20230622,142600,232703500,27200,27200,27200,27200,0
20230622,142500,232703500,27200,27200,27200,27200,0
20230622,142400,232703500,27200,27200,27200,27200,0
20230622,142300,232703500,27200,27200,27200,27200,0
20230622,142200,232703500,27200,27200,27200,27200,0
20230622,142100,232703500,27200,27200,27200,27200,0
20230622,142000,232703500,27200,27250,27250,27200,4
20230622,141900,232594550,27250,27200,27250,27100,1027
20230622,141800,204629150,27200,27150,27200,27150,3
20230622,141700,204547650,27200,27200,27200,27200,11
20230622,141600,204248450,27200,27200,27200,27200,0
20230622,141500,204248450,27200,27150,27200,27150,4
20230622,141400,204139800,27200,27200,27200,27200,17
20230622,141300,203677400,27200,27200,27200,27200,0
20230622,141200,203677400,27200,27200,27200,27200,4
20230622,141100,203568600,27200,27200,27200,27200,0
20230622,141000,203568600,27200,27200,27200,27200,0
20230622,140900,203568600,27200,27200,27200,27200,0
20230622,140800,203568600,27200,27200,27200,27200,0
20230622,140700,203568600,27200,27250,27250,27200,2
20230622,140600,203514150,27250,27250,27250,27250,0
20230622,140500,203514150,27250,27250,27250,27250,0
20230622,140400,203514150,27250,27250,27250,27250,0
20230622,140300,203514150,27250,27200,27250,27200,2
20230622,140200,203459700,27100,27100,27100,27100,0
20230622,140100,203459700,27100,27100,27100,27100,0
20230622,140000,203459700,27100,27250,27250,27100,888
20230622,135900,179365000,27250,27250,27250,27250,0
20230622,135800,179365000,27250,27250,27250,27250,0
20230622,135700,179365000,27250,27250,27250,27250,2
20230622,135600,179310500,27250,27250,27250,27250,0
20230622,135500,179310500,27250,27250,27250,27250,1
20230622,135400,179283250,27200,27200,27200,27200,0
20230622,135300,179283250,27200,27200,27200,27200,0
20230622,135200,179283250,27200,27200,27200,27200,12
20230622,135100,178956850,27200,27200,27200,27200,0
20230622,135000,178956850,27200,27200,27200,27200,0
20230622,134900,178956850,27200,27250,27250,27200,7
20230622,134800,178766150,27200,27200,27200,27200,0
20230622,134700,178766150,27200,27250,27250,27200,6
20230622,134600,178602700,27250,27200,27250,27200,10
20230622,134500,178330400,27200,27200,27200,27200,2
20230622,134400,178276000,27200,27250,27250,27200,11
20230622,134300,177976300,27200,27200,27200,27200,0
20230622,134200,177976300,27200,27200,27200,27200,0
20230622,134100,177976300,27200,27200,27200,27200,0
20230622,134000,177976300,27200,27200,27200,27200,0
20230622,133900,177976300,27200,27200,27200,27200,0
20230622,133800,177976300,27200,27200,27200,27200,0
20230622,133700,177976300,27200,27200,27200,27200,0
20230622,133600,177976300,27200,27200,27200,27200,163
20230622,133500,173542700,27200,27250,27250,27200,20
20230622,133400,172998550,27200,27250,27300,27200,53
20230622,133300,171554500,27250,27250,27300,27250,133
20230622,133200,167930200,27300,27350,27350,27250,244
20230622,133100,161269650,27350,27350,27400,27300,438
20230622,133000,149294500,27400,27350,27400,27350,263
20230622,132900,142101300,27350,27400,27400,27350,139
20230622,132800,138295950,27400,27400,27500,27400,183
20230622,132700,133281350,27500,27500,27500,27500,1
20230622,132600,133253850,27500,27500,27500,27500,0
20230622,132500,133253850,27500,27500,27500,27500,0
20230622,132400,133253850,27500,27500,27500,27500,0
20230622,132300,133253850,27500,27500,27500,27500,4
20230622,132200,133143850,27450,27450,27450,27450,1
20230622,132100,133116400,27500,27500,27500,27500,0
20230622,132000,133116400,27500,27500,27500,27500,0
20230622,131900,133116400,27500,27500,27500,27500,0
20230622,131800,133116400,27500,27500,27500,27500,0
20230622,131700,133116400,27500,27500,27500,27500,5
20230622,131600,132978900,27450,27450,27450,27450,0
20230622,131500,132978900,27450,27450,27450,27450,0
20230622,131400,132978900,27450,27450,27450,27450,4
20230622,131300,132869100,27450,27500,27500,27450,178
20230622,131200,127982950,27500,27500,27500,27500,0
20230622,131100,127982950,27500,27500,27500,27500,1
20230622,131000,127955450,27500,27500,27500,27500,0
20230622,130900,127955450,27500,27500,27500,27500,0
20230622,130800,127955450,27500,27500,27500,27500,1
20230622,130700,127927950,27500,27500,27500,27500,0
20230622,130600,127927950,27500,27500,27500,27500,0
20230622,130500,127927950,27500,27500,27500,27500,0
20230622,130400,127927950,27500,27500,27500,27500,0
20230622,130300,127927950,27500,27500,27500,27500,1
20230622,130200,127900450,27450,27450,27450,27450,0
20230622,130100,127900450,27450,27450,27450,27450,0
20230622,130000,127900450,27450,27450,27450,27450,14
20230622,125900,127516150,27450,27450,27450,27450,2
20230622,125800,127461250,27450,27450,27450,27450,1
20230622,125700,127433800,27450,27450,27450,27450,42
20230622,125600,126280900,27450,27450,27450,27450,0
20230622,125500,126280900,27450,27500,27500,27450,2
20230622,125400,126225950,27450,27450,27450,27450,0
20230622,125300,126225950,27450,27450,27450,27450,0
20230622,125200,126225950,27450,27450,27450,27450,9
20230622,125100,125978900,27450,27500,27500,27450,17
20230622,125000,125511550,27500,27500,27500,27500,0
20230622,124900,125511550,27500,27500,27500,27500,0
20230622,124800,125511550,27500,27500,27500,27500,1
20230622,124700,125484050,27450,27450,27450,27450,3
20230622,124600,125401700,27450,27450,27450,27450,0
20230622,124500,125401700,27450,27450,27450,27450,0
20230622,124400,125401700,27450,27450,27450,27450,0
20230622,124300,125401700,27450,27450,27450,27450,0
20230622,124200,125401700,27450,27450,27450,27450,1
20230622,124100,125374250,27500,27500,27500,27500,1
20230622,124000,125346750,27500,27500,27500,27500,1
20230622,123900,125319250,27400,27400,27400,27400,205
20230622,123800,119702250,27400,27400,27400,27400,1
20230622,123700,119674850,27350,27400,27400,27350,6
20230622,123600,119510500,27400,27400,27400,27350,11
20230622,123500,119209200,27350,27400,27400,27350,12
20230622,123400,118880500,27400,27400,27400,27350,13
20230622,123300,118524400,27350,27400,27400,27350,14
20230622,123200,118140900,27400,27400,27400,27400,2
20230622,123100,118086100,27400,27400,27400,27400,1
20230622,123000,118058700,27350,27350,27350,27350,0
20230622,122900,118058700,27350,27350,27350,27350,0
20230622,122800,118058700,27350,27350,27350,27350,0
20230622,122700,118058700,27350,27350,27350,27350,0
20230622,122600,118058700,27350,27350,27350,27350,0
20230622,122500,118058700,27350,27350,27350,27350,0
20230622,122400,118058700,27350,27500,27500,27350,5
20230622,122300,117921650,27500,27500,27500,27500,0
20230622,122200,117921650,27500,27500,27500,27500,0
20230622,122100,117921650,27500,27500,27500,27400,15
20230622,122000,117509350,27400,27500,27500,27400,2
20230622,121900,117454450,27500,27500,27500,27500,0
20230622,121800,117454450,27500,27500,27500,27500,0
20230622,121700,117454450,27500,27500,27500,27500,1
20230622,121600,117426950,27350,27350,27350,27350,0
20230622,121500,117426950,27350,27350,27350,27350,0
20230622,121400,117426950,27350,27350,27350,27350,0
20230622,121300,117426950,27350,27350,27350,27350,0
20230622,121200,117426950,27350,27350,27350,27350,0
20230622,121100,117426950,27350,27350,27350,27350,0
20230622,121000,117426950,27350,27350,27350,27350,0
20230622,120900,117426950,27350,27350,27350,27350,0
20230622,120800,117426950,27350,27350,27350,27350,0
20230622,120700,117426950,27350,27350,27350,27350,0
20230622,120600,117426950,27350,27350,27350,27350,0
20230622,120500,117426950,27350,27350,27350,27350,0
20230622,120400,117426950,27350,27350,27350,27350,0
20230622,120300,117426950,27350,27350,27350,27350,0
20230622,120200,117426950,27350,27350,27400,27350,342
20230622,120100,108072550,27350,27400,27400,27350,56
20230622,120000,106538600,27500,27500,27500,27500,1
20230622,115900,106511100,27500,27500,27500,27500,0
20230622,115800,106511100,27500,27500,27500,27500,1
20230622,115700,106483600,27500,27500,27500,27500,0
20230622,115600,106483600,27500,27500,27500,27500,0
20230622,115500,106483600,27500,27500,27500,27500,0
20230622,115400,106483600,27500,27500,27500,27500,0
20230622,115300,106483600,27500,27500,27500,27500,0
20230622,115200,106483600,27500,27500,27500,27500,0
20230622,115100,106483600,27500,27500,27500,27500,0
20230622,115000,106483600,27500,27500,27500,27500,0
20230622,114900,106483600,27500,27500,27500,27500,0
20230622,114800,106483600,27500,27500,27500,27500,0
20230622,114700,106483600,27500,27500,27500,27500,0
20230622,114600,106483600,27500,27500,27500,27500,0
20230622,114500,106483600,27500,27500,27500,27500,0
20230622,114400,106483600,27500,27500,27500,27500,2
20230622,114300,106428600,27400,27400,27400,27400,0
20230622,114200,106428600,27400,27400,27400,27400,0
20230622,114100,106428600,27400,27450,27450,27400,2
20230622,114000,106373750,27400,27450,27450,27400,13
20230622,113900,106016950,27500,27500,27500,27500,1
20230622,113800,105989450,27450,27450,27450,27450,355
20230622,113700,96244700,27450,27450,27450,27450,118
20230622,113600,93005600,27400,27400,27400,27400,0
20230622,113500,93005600,27400,27400,27400,27400,0
20230622,113400,93005600,27400,27400,27400,27400,0
20230622,113300,93005600,27400,27500,27500,27400,2
20230622,113200,92950700,27400,27400,27400,27400,0
20230622,113100,92950700,27400,27400,27400,27400,0
20230622,113000,92950700,27400,27400,27400,27400,0
20230622,112900,92950700,27400,27400,27400,27400,1
20230622,112800,92923300,27350,27350,27350,27350,0
20230622,112700,92923300,27350,27350,27350,27350,0
20230622,112600,92923300,27350,27400,27400,27350,93
20230622,112500,90375300,27500,27500,27500,27500,0
20230622,112400,90375300,27500,27500,27500,27500,1
20230622,112300,90347800,27400,27500,27500,27400,7
20230622,112200,90155600,27400,27400,27400,27400,0
20230622,112100,90155600,27400,27450,27450,27400,48
20230622,112000,88838400,27450,27500,27500,27450,64
20230622,111900,87078950,27450,27450,27450,27450,0
20230622,111800,87078950,27450,27450,27450,27450,0
20230622,111700,87078950,27450,27450,27450,27450,2
20230622,111600,87024050,27450,27500,27500,27450,5
20230622,111500,86886700,27400,27450,27450,27400,65
20230622,111400,85103150,27450,27450,27450,27450,0
20230622,111300,85103150,27450,27450,27450,27450,0
20230622,111200,85103150,27450,27450,27450,27450,4
20230622,111100,84993350,27450,27450,27450,27450,1
20230622,111000,84965900,27400,27400,27400,27400,0
20230622,110900,84965900,27400,27400,27400,27400,0
20230622,110800,84965900,27400,27400,27400,27400,22
20230622,110700,84363100,27400,27450,27450,27400,5
20230622,110600,84225900,27450,27450,27450,27450,0
20230622,110500,84225900,27450,27450,27450,27450,0
20230622,110400,84225900,27450,27450,27450,27450,1
20230622,110300,84198450,27400,27400,27400,27400,0
20230622,110200,84198450,27400,27400,27400,27400,0
20230622,110100,84198450,27400,27450,27450,27400,4
20230622,110000,84088700,27450,27450,27450,27450,0
20230622,105900,84088700,27450,27450,27450,27450,2
20230622,105800,84033800,27400,27450,27450,27400,6
20230622,105700,83869150,27400,27400,27400,27400,0
20230622,105600,83869150,27400,27400,27400,27400,391
20230622,105500,73155750,27350,27350,27350,27350,0
20230622,105400,73155750,27350,27350,27350,27350,0
20230622,105300,73155750,27350,27350,27350,27350,11
20230622,105200,72854900,27350,27350,27350,27350,0
20230622,105100,72854900,27350,27400,27400,27350,6
20230622,105000,72690550,27350,27400,27400,27350,16
20230622,104900,72252450,27400,27400,27400,27400,20
20230622,104800,71704450,27400,27400,27400,27400,0
20230622,104700,71704450,27400,27400,27400,27400,1
20230622,104600,71677050,27350,27350,27350,27350,0
20230622,104500,71677050,27350,27400,27400,27350,11
20230622,104400,71375750,27400,27400,27400,27400,5
20230622,104300,71238750,27350,27350,27350,27350,3
20230622,104200,71156700,27350,27400,27400,27350,20
20230622,104100,70609550,27350,27400,27400,27350,19
20230622,104000,70089100,27300,27400,27400,27300,122
20230622,103900,66747700,27350,27350,27350,27350,0
20230622,103800,66747700,27350,27350,27350,27350,0
20230622,103700,66747700,27350,27350,27350,27300,42
20230622,103600,65599250,27350,27350,27350,27350,7
20230622,103500,65407800,27300,27300,27300,27300,0
20230622,103400,65407800,27300,27300,27300,27300,0
20230622,103300,65407800,27300,27300,27300,27300,0
20230622,103200,65407800,27300,27300,27300,27300,0
20230622,103100,65407800,27300,27350,27350,27300,10
20230622,103000,65134500,27350,27350,27350,27350,4
20230622,102900,65025100,27400,27400,27400,27400,1
20230622,102800,64997700,27400,27400,27400,27400,4
20230622,102700,64888100,27400,27400,27400,27400,1
20230622,102600,64860700,27400,27400,27400,27400,1
20230622,102500,64833300,27400,27400,27400,27400,5
20230622,102400,64696300,27400,27400,27400,27350,21
20230622,102300,64121050,27350,27350,27400,27350,12
20230622,102200,63792550,27350,27350,27350,27350,0
20230622,102100,63792550,27350,27350,27350,27350,36
20230622,102000,62807950,27350,27350,27350,27350,2
20230622,101900,62753250,27350,27350,27350,27350,3
20230622,101800,62671200,27350,27350,27350,27350,1
20230622,101700,62643850,27350,27350,27350,27350,21
20230622,101600,62069500,27350,27350,27350,27350,1
20230622,101500,62042150,27300,27300,27300,27300,0
20230622,101400,62042150,27300,27350,27350,27300,4
20230622,101300,61932800,27350,27350,27350,27350,0
20230622,101200,61932800,27350,27350,27350,27350,3
20230622,101100,61850750,27300,27350,27350,27300,2
20230622,101000,61796100,27300,27350,27350,27300,5
20230622,100900,61659550,27350,27350,27350,27350,1
20230622,100800,61632200,27350,27350,27350,27350,0
20230622,100700,61632200,27350,27350,27350,27350,2
20230622,100600,61577500,27350,27350,27350,27350,13
20230622,100500,61221950,27350,27300,27350,27300,7
20230622,100400,61030600,27200,27300,27300,27200,27
20230622,100300,60295800,27200,27200,27200,27200,0
20230622,100200,60295800,27200,27350,27350,27000,1072
20230622,100100,31167550,27400,27400,27400,27400,0
20230622,100000,31167550,27400,27400,27400,27400,6
20230622,095900,31003150,27350,27350,27350,27350,0
20230622,095800,31003150,27350,27450,27450,27350,2
20230622,095700,30948350,27350,27350,27350,27350,0
20230622,095600,30948350,27350,27350,27350,27350,0
20230622,095500,30948350,27350,27450,27450,27350,70
20230622,095400,29032350,27400,27400,27400,27400,0
20230622,095300,29032350,27400,27400,27400,27400,1
20230622,095200,29004950,27450,27450,27450,27450,2
20230622,095100,28950050,27450,27450,27450,27400,5
20230622,095000,28812850,27450,27450,27450,27400,17
20230622,094900,28346900,27500,27500,27500,27500,0
20230622,094800,28346900,27500,27500,27500,27500,1
20230622,094700,28319400,27500,27500,27500,27500,6
20230622,094600,28154400,27500,27500,27500,27500,2
20230622,094500,28099400,27500,27500,27500,27500,6
20230622,094400,27934400,27500,27500,27500,27500,0
20230622,094300,27934400,27500,27500,27500,27500,1
20230622,094200,27906900,27500,27500,27500,27500,125
20230622,094100,24469400,27500,27500,27500,27500,1
20230622,094000,24441900,27500,27500,27500,27500,12
20230622,093900,24111900,27500,27500,27500,27500,2
20230622,093800,24056900,27500,27500,27500,27500,5
20230622,093700,23919400,27500,27500,27500,27500,13
20230622,093600,23561900,27500,27500,27500,27500,1
20230622,093500,23534400,27500,27500,27500,27500,11
20230622,093400,23231900,27500,27350,27500,27350,164
20230622,093300,18740200,27300,27500,27500,27300,95
20230622,093200,16145150,27500,27500,27500,27500,3
20230622,093100,16062650,27500,27500,27500,27500,2
20230622,093000,16007650,27500,27500,27500,27500,5
20230622,092900,15870150,27350,27350,27350,27350,0
20230622,092800,15870150,27350,27350,27350,27350,0
20230622,092700,15870150,27350,27500,27500,27350,11
20230622,092600,15568350,27500,27500,27500,27500,0
20230622,092500,15568350,27500,27450,27500,27450,6
20230622,092400,15403600,27350,27350,27350,27350,0
20230622,092300,15403600,27350,27350,27350,27350,0
20230622,092200,15403600,27350,27350,27350,27350,92
20230622,092100,12887400,27300,27300,27300,27300,0
20230622,092000,12887400,27300,27300,27300,27300,0
20230622,091900,12887400,27300,27300,27300,27300,13
20230622,091800,12532500,27300,27300,27300,27300,0
20230622,091700,12532500,27300,27450,27450,27300,294
20230622,091600,4500700,27500,27500,27500,27500,1
20230622,091500,4473200,27450,27500,27500,27450,7
20230622,091400,4280900,27550,27550,27550,27550,1
20230622,091300,4253350,27500,27500,27500,27500,19
20230622,091200,3730850,27450,27450,27450,27450,0
20230622,091100,3730850,27450,27450,27450,27450,1
20230622,091000,3703400,27450,27450,27450,27450,0
20230622,090900,3703400,27450,27450,27450,27450,52
20230622,090800,2276000,27500,27500,27500,27500,1
20230622,090700,2248500,27350,27550,27550,27350,36
20230622,090600,1258900,27550,27350,27550,27350,16
20230622,090500,820500,27350,27350,27350,27350,1
20230622,090400,793150,27350,27350,27350,27350,2
20230622,090300,738450,27350,27350,27350,27350,2
20230622,090200,683750,27350,27350,27350,27350,9
20230622,090100,437600,27350,27350,27350,27350,0
20230622,090000,437600,27350,27350,27350,27350,16