KissMeData/023910/min/candle-20230620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,194400,343480400,28000,28000,28000,28000,45
20230620,194300,343480400,28000,28000,28000,28000,0
20230620,194200,343480400,28000,28000,28000,28000,0
20230620,194100,343480400,28000,28000,28000,28000,0
20230620,194000,343480400,28000,28000,28000,28000,0
20230620,193900,343480400,28000,28000,28000,28000,0
20230620,193800,343480400,28000,28000,28000,28000,0
20230620,193700,343480400,28000,28000,28000,28000,0
20230620,193600,343480400,28000,28000,28000,28000,0
20230620,193500,343480400,28000,28000,28000,28000,0
20230620,193400,343480400,28000,28000,28000,28000,0
20230620,193300,343480400,28000,28000,28000,28000,0
20230620,193200,343480400,28000,28000,28000,28000,0
20230620,193100,343480400,28000,28000,28000,28000,0
20230620,193000,343480400,28000,28000,28000,28000,0
20230620,192900,343480400,28000,28000,28000,28000,0
20230620,192800,343480400,28000,28000,28000,28000,0
20230620,192700,343480400,28000,28000,28000,28000,0
20230620,192600,343480400,28000,28000,28000,28000,0
20230620,192500,343480400,28000,28000,28000,28000,0
20230620,192400,343480400,28000,28000,28000,28000,0
20230620,192300,343480400,28000,28000,28000,28000,0
20230620,192200,343480400,28000,28000,28000,28000,0
20230620,192100,343480400,28000,28000,28000,28000,0
20230620,192000,343480400,28000,28000,28000,28000,0
20230620,191900,343480400,28000,28000,28000,28000,0
20230620,191800,343480400,28000,28000,28000,28000,0
20230620,191700,343480400,28000,28000,28000,28000,0
20230620,191600,343480400,28000,28000,28000,28000,0
20230620,191500,343480400,28000,28000,28000,28000,0
20230620,191400,343480400,28000,28000,28000,28000,45
20230620,191300,343480400,28000,28000,28000,28000,0
20230620,191200,343480400,28000,28000,28000,28000,0
20230620,191100,343480400,28000,28000,28000,28000,0
20230620,191000,343480400,28000,28000,28000,28000,0
20230620,190900,343480400,28000,28000,28000,28000,0
20230620,190800,343480400,28000,28000,28000,28000,0
20230620,190700,343480400,28000,28000,28000,28000,0
20230620,190600,343480400,28000,28000,28000,28000,0
20230620,190500,343480400,28000,28000,28000,28000,0
20230620,190400,343480400,28000,28000,28000,28000,0
20230620,190300,343480400,28000,28000,28000,28000,0
20230620,190200,343480400,28000,28000,28000,28000,0
20230620,190100,343480400,28000,28000,28000,28000,0
20230620,190000,343480400,28000,28000,28000,28000,0
20230620,185900,343480400,28000,28000,28000,28000,0
20230620,185800,343480400,28000,28000,28000,28000,0
20230620,185700,343480400,28000,28000,28000,28000,0
20230620,185600,343480400,28000,28000,28000,28000,0
20230620,185500,343480400,28000,28000,28000,28000,0
20230620,185400,343480400,28000,28000,28000,28000,0
20230620,185300,343480400,28000,28000,28000,28000,0
20230620,185200,343480400,28000,28000,28000,28000,0
20230620,185100,343480400,28000,28000,28000,28000,0
20230620,185000,343480400,28000,28000,28000,28000,0
20230620,184900,343480400,28000,28000,28000,28000,0
20230620,184800,343480400,28000,28000,28000,28000,0
20230620,184700,343480400,28000,28000,28000,28000,0
20230620,184600,343480400,28000,28000,28000,28000,0
20230620,184500,343480400,28000,28000,28000,28000,0
20230620,184400,343480400,28000,28000,28000,28000,45
20230620,184300,343480400,28000,28000,28000,28000,0
20230620,184200,343480400,28000,28000,28000,28000,0
20230620,184100,343480400,28000,28000,28000,28000,0
20230620,184000,343480400,28000,28000,28000,28000,0
20230620,183900,343480400,28000,28000,28000,28000,0
20230620,183800,343480400,28000,28000,28000,28000,0
20230620,183700,343480400,28000,28000,28000,28000,0
20230620,183600,343480400,28000,28000,28000,28000,0
20230620,183500,343480400,28000,28000,28000,28000,0
20230620,183400,343480400,28000,28000,28000,28000,0
20230620,183300,343480400,28000,28000,28000,28000,0
20230620,183200,343480400,28000,28000,28000,28000,0
20230620,183100,343480400,28000,28000,28000,28000,0
20230620,183000,343480400,28000,28000,28000,28000,0
20230620,182900,343480400,28000,28000,28000,28000,0
20230620,182800,343480400,28000,28000,28000,28000,0
20230620,182700,343480400,28000,28000,28000,28000,0
20230620,182600,343480400,28000,28000,28000,28000,0
20230620,182500,343480400,28000,28000,28000,28000,0
20230620,182400,343480400,28000,28000,28000,28000,0
20230620,182300,343480400,28000,28000,28000,28000,0
20230620,182200,343480400,28000,28000,28000,28000,0
20230620,182100,343480400,28000,28000,28000,28000,0
20230620,182000,343480400,28000,28000,28000,28000,0
20230620,181900,343480400,28000,28000,28000,28000,0
20230620,181800,343480400,28000,28000,28000,28000,0
20230620,181700,343480400,28000,28000,28000,28000,0
20230620,181600,343480400,28000,28000,28000,28000,0
20230620,181500,343480400,28000,28000,28000,28000,0
20230620,181400,343480400,28000,28000,28000,28000,45
20230620,181300,343480400,28000,28000,28000,28000,0
20230620,181200,343480400,28000,28000,28000,28000,0
20230620,181100,343480400,28000,28000,28000,28000,0
20230620,181000,343480400,28000,28000,28000,28000,0
20230620,180900,343480400,28000,28000,28000,28000,0
20230620,180800,343480400,28000,28000,28000,28000,0
20230620,180700,343480400,28000,28000,28000,28000,0
20230620,180600,343480400,28000,28000,28000,28000,0
20230620,180500,343480400,28000,28000,28000,28000,0
20230620,180400,343480400,28000,28000,28000,28000,0
20230620,180300,343480400,28000,28000,28000,28000,0
20230620,180200,343480400,28000,28000,28000,28000,0
20230620,180100,343480400,28000,28000,28000,28000,0
20230620,180000,343480400,28000,28000,28000,28000,0
20230620,175900,343480400,28000,28000,28000,28000,0
20230620,175800,343480400,28000,28000,28000,28000,0
20230620,175700,343480400,28000,28000,28000,28000,0
20230620,175600,343480400,28000,28000,28000,28000,0
20230620,175500,343480400,28000,28000,28000,28000,0
20230620,175400,343480400,28000,28000,28000,28000,0
20230620,175300,343480400,28000,28000,28000,28000,0
20230620,175200,343480400,28000,28000,28000,28000,0
20230620,175100,343480400,28000,28000,28000,28000,0
20230620,175000,343480400,28000,28000,28000,28000,0
20230620,174900,343480400,28000,28000,28000,28000,0
20230620,174800,343480400,28000,28000,28000,28000,0
20230620,174700,343480400,28000,28000,28000,28000,0
20230620,174600,343480400,28000,28000,28000,28000,0
20230620,174500,343480400,28000,28000,28000,28000,0
20230620,174400,343480400,28000,28000,28000,28000,45
20230620,174300,343480400,28000,28000,28000,28000,0
20230620,174200,343480400,28000,28000,28000,28000,0
20230620,174100,343480400,28000,28000,28000,28000,0
20230620,174000,343480400,28000,28000,28000,28000,0
20230620,173900,343480400,28000,28000,28000,28000,0
20230620,173800,343480400,28000,28000,28000,28000,0
20230620,173700,343480400,28000,28000,28000,28000,0
20230620,173600,343480400,28000,28000,28000,28000,0
20230620,173500,343480400,28000,28000,28000,28000,0
20230620,173400,343480400,28000,28000,28000,28000,0
20230620,173300,343480400,28000,28000,28000,28000,0
20230620,173200,343480400,28000,28000,28000,28000,0
20230620,173100,343480400,28000,28000,28000,28000,0
20230620,173000,343480400,28000,28000,28000,28000,0
20230620,172900,343480400,28000,28000,28000,28000,0
20230620,172800,343480400,28000,28000,28000,28000,0
20230620,172700,343480400,28000,28000,28000,28000,0
20230620,172600,343480400,28000,28000,28000,28000,0
20230620,172500,343480400,28000,28000,28000,28000,0
20230620,172400,343480400,28000,28000,28000,28000,0
20230620,172300,343480400,28000,28000,28000,28000,0
20230620,172200,343480400,28000,28000,28000,28000,0
20230620,172100,343480400,28000,28000,28000,28000,0
20230620,172000,343480400,28000,28000,28000,28000,0
20230620,171900,343480400,28000,28000,28000,28000,0
20230620,171800,343480400,28000,28000,28000,28000,0
20230620,171700,343480400,28000,28000,28000,28000,0
20230620,171600,343480400,28000,28000,28000,28000,0
20230620,171500,343480400,28000,28000,28000,28000,0
20230620,171400,343480400,28000,28000,28000,28000,45
20230620,171300,343480400,28000,28000,28000,28000,0
20230620,171200,343480400,28000,28000,28000,28000,0
20230620,171100,343480400,28000,28000,28000,28000,0
20230620,171000,343480400,28000,28000,28000,28000,0
20230620,170900,343480400,28000,28000,28000,28000,0
20230620,170800,343480400,28000,28000,28000,28000,0
20230620,170700,343480400,28000,28000,28000,28000,0
20230620,170600,343480400,28000,28000,28000,28000,0
20230620,170500,343480400,28000,28000,28000,28000,0
20230620,170400,343480400,28000,28000,28000,28000,0
20230620,170300,343480400,28000,28000,28000,28000,0
20230620,170200,343480400,28000,28000,28000,28000,0
20230620,170100,343480400,28000,28000,28000,28000,0
20230620,170000,343480400,28000,28000,28000,28000,0
20230620,165900,343480400,28000,28000,28000,28000,0
20230620,165800,343480400,28000,28000,28000,28000,0
20230620,165700,343480400,28000,28000,28000,28000,0
20230620,165600,343480400,28000,28000,28000,28000,0
20230620,165500,343480400,28000,28000,28000,28000,0
20230620,165400,343480400,28000,28000,28000,28000,0
20230620,165300,343480400,28000,28000,28000,28000,0
20230620,165200,343480400,28000,28000,28000,28000,0
20230620,165100,343480400,28000,28000,28000,28000,0
20230620,165000,343480400,28000,28000,28000,28000,0
20230620,164900,343480400,28000,28000,28000,28000,0
20230620,164800,343480400,28000,28000,28000,28000,0
20230620,164700,343480400,28000,28000,28000,28000,0
20230620,164600,343480400,28000,28000,28000,28000,0
20230620,164500,343480400,28000,28000,28000,28000,0
20230620,164400,343480400,28000,28000,28000,28000,45
20230620,164300,343480400,28000,28000,28000,28000,0
20230620,164200,343480400,28000,28000,28000,28000,0
20230620,164100,343480400,28000,28000,28000,28000,0
20230620,164000,343480400,28000,28000,28000,28000,0
20230620,163900,343480400,28000,28000,28000,28000,0
20230620,163800,343480400,28000,28000,28000,28000,0
20230620,163700,343480400,28000,28000,28000,28000,0
20230620,163600,343480400,28000,28000,28000,28000,0
20230620,163500,343480400,28000,28000,28000,28000,0
20230620,163400,343480400,28000,28000,28000,28000,0
20230620,163300,343480400,28000,28000,28000,28000,0
20230620,163200,343480400,28000,28000,28000,28000,0
20230620,163100,343480400,28000,28000,28000,28000,0
20230620,163000,343480400,28000,28000,28000,28000,0
20230620,162900,343480400,28000,28000,28000,28000,0
20230620,162800,343480400,28000,28000,28000,28000,0
20230620,162700,343480400,28000,28000,28000,28000,0
20230620,162600,343480400,28000,28000,28000,28000,0
20230620,162500,343480400,28000,28000,28000,28000,0
20230620,162400,343480400,28000,28000,28000,28000,0
20230620,162300,343480400,28000,28000,28000,28000,0
20230620,162200,343480400,28000,28000,28000,28000,0
20230620,162100,343480400,28000,28000,28000,28000,0
20230620,162000,343480400,28000,28000,28000,28000,0
20230620,161900,343480400,28000,28000,28000,28000,0
20230620,161800,343480400,28000,28000,28000,28000,0
20230620,161700,343480400,28000,28000,28000,28000,0
20230620,161600,343480400,28000,28000,28000,28000,0
20230620,161500,343480400,28000,28000,28000,28000,0
20230620,161400,343480400,28000,28000,28000,28000,45
20230620,161300,343480400,28000,28000,28000,28000,0
20230620,161200,343480400,28000,28000,28000,28000,0
20230620,161100,343480400,28000,28000,28000,28000,0
20230620,161000,343480400,28000,28000,28000,28000,0
20230620,160900,343480400,28000,28000,28000,28000,0
20230620,160800,343480400,28000,28000,28000,28000,0
20230620,160700,343480400,28000,28000,28000,28000,0
20230620,160600,343480400,28000,28000,28000,28000,0
20230620,160500,343480400,28000,28000,28000,28000,0
20230620,160400,343480400,28000,28000,28000,28000,0
20230620,160300,343480400,28000,28000,28000,28000,0
20230620,160200,343480400,28000,28000,28000,28000,0
20230620,160100,343480400,28000,28000,28000,28000,0
20230620,160000,343480400,28000,28000,28000,28000,0
20230620,155900,343480400,28000,28000,28000,28000,0
20230620,155800,343480400,28000,28000,28000,28000,0
20230620,155700,343480400,28000,28000,28000,28000,0
20230620,155600,343480400,28000,28000,28000,28000,0
20230620,155500,343480400,28000,28000,28000,28000,0
20230620,155400,343480400,28000,28000,28000,28000,0
20230620,155300,343480400,28000,28000,28000,28000,0
20230620,155200,343480400,28000,28000,28000,28000,0
20230620,155100,343480400,28000,28000,28000,28000,0
20230620,155000,343480400,28000,28000,28000,28000,0
20230620,154900,343480400,28000,28000,28000,28000,0
20230620,154800,343480400,28000,28000,28000,28000,0
20230620,154700,343480400,28000,28000,28000,28000,0
20230620,154600,343480400,28000,28000,28000,28000,0
20230620,154500,343480400,28000,28000,28000,28000,0
20230620,154400,343480400,28000,28000,28000,28000,45
20230620,154300,343480400,28000,28000,28000,28000,0
20230620,154200,343480400,28000,28000,28000,28000,0
20230620,154100,343480400,28000,28000,28000,28000,0
20230620,154000,343480400,28000,28000,28000,28000,0
20230620,153900,343480400,28000,28000,28000,28000,0
20230620,153800,343480400,28000,28000,28000,28000,0
20230620,153700,343480400,28000,28000,28000,28000,0
20230620,153600,343480400,28000,28000,28000,28000,0
20230620,153500,343480400,28000,28000,28000,28000,0
20230620,153400,343480400,28000,28000,28000,28000,0
20230620,153300,343480400,28000,28000,28000,28000,0
20230620,153200,343480400,28000,28000,28000,28000,0
20230620,153100,343480400,28000,28000,28000,28000,0
20230620,153000,343480400,28000,28000,28000,28000,45
20230620,152900,342220400,27850,27850,27850,27850,0
20230620,152800,342220400,27850,27850,27850,27850,0
20230620,152700,342220400,27850,27850,27850,27850,0
20230620,152600,342220400,27850,27850,27850,27850,0
20230620,152500,342220400,27850,27850,27850,27850,0
20230620,152400,342220400,27850,27850,27850,27850,0
20230620,152300,342220400,27850,27850,27850,27850,0
20230620,152200,342220400,27850,27850,27850,27850,0
20230620,152100,342220400,27850,27850,27850,27850,0
20230620,152000,342220400,27850,27850,27850,27850,0
20230620,151900,342220400,27850,27850,27850,27850,5
20230620,151800,342081150,27950,27900,27950,27850,88
20230620,151700,339626000,27850,27850,27850,27850,38
20230620,151600,338567700,27850,27800,27850,27800,22
20230620,151500,337955050,27800,27850,27850,27800,32
20230620,151400,337065350,27850,27850,27850,27850,29
20230620,151300,336257700,27850,27850,27850,27850,33
20230620,151200,335338650,27850,27800,27850,27800,24
20230620,151100,334670850,27950,27800,27950,27800,26
20230620,151000,333947000,27800,27800,27800,27800,31
20230620,150900,333085200,27800,27800,27850,27800,48
20230620,150800,331750550,27800,27850,27850,27800,18
20230620,150700,331249350,27850,27850,27850,27850,35
20230620,150600,330274600,27850,27800,27850,27800,133
20230620,150500,326572200,27850,27850,27850,27850,17
20230620,150400,326098750,27850,27850,27850,27850,16
20230620,150300,325653150,27850,27850,27850,27850,51
20230620,150200,324232800,27850,27800,27850,27800,45
20230620,150100,322981000,27800,27850,27850,27800,73
20230620,150000,320948200,27850,27800,27850,27800,34
20230620,145900,320002500,27800,27800,27800,27800,30
20230620,145800,319168500,27800,27850,27850,27800,59
20230620,145700,317527800,27850,27850,27850,27850,23
20230620,145600,316887250,27850,27850,27850,27850,30
20230620,145500,316051750,27850,27850,27850,27850,31
20230620,145400,315188400,27900,27850,27900,27850,30
20230620,145300,314352800,27850,27900,27900,27850,18
20230620,145200,313851050,27850,27850,27900,27850,58
20230620,145100,312234550,27850,27850,27850,27850,48
20230620,145000,310897750,27900,27850,27900,27850,18
20230620,144900,310396350,27850,27850,27850,27850,13
20230620,144800,310034300,27900,27850,27900,27850,41
20230620,144700,308892350,27850,27850,27850,27850,24
20230620,144600,308223950,27850,27850,27850,27850,21
20230620,144500,307639100,27850,27850,27850,27850,37
20230620,144400,306608650,27850,27850,27850,27850,41
20230620,144300,305466800,27850,27850,27900,27850,19
20230620,144200,304937350,27850,27850,27900,27850,34
20230620,144100,303990050,27850,27850,27850,27850,29
20230620,144000,303182400,27850,27850,27850,27850,42
20230620,143900,302012700,27850,27850,27850,27850,25
20230620,143800,301316450,27900,27850,27900,27850,27
20230620,143700,300564450,27850,27850,27900,27850,40
20230620,143600,299450400,27850,27850,27850,27850,26
20230620,143500,298726300,27850,27850,27850,27850,16
20230620,143400,298280700,27850,27850,27850,27850,39
20230620,143300,297194550,27850,27900,27900,27850,40
20230620,143200,296080300,27900,27850,27900,27850,34
20230620,143100,295132700,27850,27850,27850,27850,20
20230620,143000,294575700,27850,27850,27900,27850,47
20230620,142900,293266700,27850,27850,27850,27850,100
20230620,142800,290481700,27850,27850,27850,27850,29
20230620,142700,289674050,27850,27850,27850,27850,32
20230620,142600,288782850,27850,27850,27850,27850,50
20230620,142500,287390350,27850,27850,27850,27850,25
20230620,142400,286694100,27850,27850,27850,27850,20
20230620,142300,286137100,27850,27850,27850,27850,30
20230620,142200,285301600,27850,27850,27850,27850,39
20230620,142100,284215450,27850,27850,27850,27850,24
20230620,142000,283547050,27850,27850,27850,27850,32
20230620,141900,282655850,27850,27850,27850,27850,43
20230620,141800,281458300,27850,27850,27850,27850,32
20230620,141700,280567100,27850,27850,27850,27850,17
20230620,141600,280093650,27850,27850,27850,27850,40
20230620,141500,278979650,27900,27900,27900,27900,41
20230620,141400,277835750,27900,27900,27900,27900,20
20230620,141300,277277750,27900,27900,27950,27900,27
20230620,141200,276524050,27900,27900,27900,27900,47
20230620,141100,275212750,27900,27900,27900,27900,89
20230620,141000,272729650,27900,27900,27900,27900,39
20230620,140900,271641550,27850,27850,27850,27850,36
20230620,140800,270638950,27850,27900,27900,27850,24
20230620,140700,269969750,27900,27900,27900,27900,24
20230620,140600,269300150,27900,27900,27900,27900,24
20230620,140500,268630550,27900,27900,27900,27900,33
20230620,140400,267709850,27900,27900,27900,27900,38
20230620,140300,266649650,27900,27900,27900,27900,27
20230620,140200,265896350,27900,27900,27900,27900,27
20230620,140100,265143050,27900,27900,27900,27900,36
20230620,140000,264138650,27900,27900,27900,27900,31
20230620,135900,263273750,27900,27900,27900,27900,20
20230620,135800,262715750,27900,27900,27900,27900,33
20230620,135700,261795050,27900,27900,27900,27900,44
20230620,135600,260567450,27900,27900,27900,27900,19
20230620,135500,260037350,27900,27900,27900,27900,20
20230620,135400,259479350,27900,27900,27900,27900,48
20230620,135300,258140150,27900,27900,27900,27900,33
20230620,135200,257219450,27900,27900,27900,27900,16
20230620,135100,256773050,27900,27900,27900,27900,33
20230620,135000,255852350,27900,27900,27900,27900,44
20230620,134900,254624750,27900,27950,27950,27900,25
20230620,134800,253927200,27900,27900,27900,27900,20
20230620,134700,253369200,27900,27900,27900,27900,34
20230620,134600,252420600,27900,27950,27950,27900,36
20230620,134500,251415800,27950,27950,27950,27900,27
20230620,134400,250661650,27900,27900,27900,27900,17
20230620,134300,250187350,27900,27900,27900,27900,43
20230620,134200,248987650,27900,27950,27950,27900,34
20230620,134100,248038050,27900,27900,27950,27900,141
20230620,134000,244098450,27900,27900,27900,27900,31
20230620,133900,243233550,27900,27900,27900,27900,32
20230620,133800,242340750,27950,27900,27950,27900,25
20230620,133700,241643100,27900,27900,27900,27900,15
20230620,133600,241224600,27900,27900,27900,27900,49
20230620,133500,239857500,27900,27900,27900,27900,38
20230620,133400,238797300,27900,27900,27900,27900,22
20230620,133300,238183500,27900,27900,27900,27900,33
20230620,133200,237262800,27900,27950,27950,27900,23
20230620,133100,236620250,27950,27950,27950,27950,22
20230620,133000,236005350,27950,27950,27950,27950,20
20230620,132900,235446350,27950,27950,27950,27950,55
20230620,132800,233909100,27950,27900,27950,27900,47
20230620,132700,232596800,27900,27900,27900,27900,26
20230620,132600,231871400,27900,27900,27900,27900,8
20230620,132500,231648200,27900,27900,27900,27900,55
20230620,132400,230113700,27900,27900,27900,27900,37
20230620,132300,229081400,27950,27950,27950,27950,24
20230620,132200,228410600,27950,27950,27950,27950,36
20230620,132100,227404400,27950,27950,27950,27950,43
20230620,132000,226202550,27950,27950,27950,27950,26
20230620,131900,225475850,27950,27950,27950,27950,0
20230620,131800,225475850,27950,27950,27950,27950,27
20230620,131700,224721200,27950,27950,27950,27950,15
20230620,131600,224301950,27950,27950,27950,27950,5
20230620,131500,224162200,27950,27950,27950,27950,5
20230620,131400,224022450,28000,28000,28000,28000,21
20230620,131300,223434450,28000,28000,28000,28000,9
20230620,131200,223182450,28050,28050,28050,28050,289
20230620,131100,215076000,28050,28050,28050,28000,44
20230620,131000,213842050,28000,28000,28000,27950,36
20230620,130900,212834550,27950,27950,27950,27950,5
20230620,130800,212694800,27950,27950,27950,27950,0
20230620,130700,212694800,27950,27950,27950,27950,25
20230620,130600,211996050,27950,27950,27950,27950,19
20230620,130500,211465000,27950,27950,27950,27950,0
20230620,130400,211465000,27950,27950,27950,27950,20
20230620,130300,210906000,27950,27950,27950,27950,29
20230620,130200,210095450,27950,27950,27950,27950,5
20230620,130100,209955700,27950,27950,27950,27950,0
20230620,130000,209955700,27950,27950,27950,27950,23
20230620,125900,209312850,27950,27950,27950,27950,22
20230620,125800,208697950,27950,27950,27950,27950,5
20230620,125700,208558200,27950,27950,27950,27950,5
20230620,125600,208418450,27950,27950,27950,27950,31
20230620,125500,207552000,27950,27950,28000,27950,10
20230620,125400,207272450,27950,27950,27950,27950,6
20230620,125300,207104750,27950,27950,27950,27950,20
20230620,125200,206545750,27950,27950,27950,27950,23
20230620,125100,205902900,27950,28000,28000,27950,6
20230620,125000,205735150,27950,27950,27950,27950,0
20230620,124900,205735150,27950,27950,27950,27950,27
20230620,124800,204980500,27950,27950,27950,27950,19
20230620,124700,204449450,27950,27950,27950,27950,0
20230620,124600,204449450,27950,27950,27950,27950,20
20230620,124500,203890450,27950,27950,27950,27950,21
20230620,124400,203303500,27950,27950,27950,27950,5
20230620,124300,203163750,27950,27950,27950,27950,0
20230620,124200,203163750,27950,27950,27950,27950,19
20230620,124100,202632700,27950,27950,27950,27950,18
20230620,124000,202129600,27950,28000,28000,27950,33
20230620,123900,201205850,27950,27950,27950,27950,5
20230620,123800,201066100,27950,27950,27950,27950,32
20230620,123700,200171700,27950,27950,27950,27950,10
20230620,123600,199892200,27950,27950,27950,27950,0
20230620,123500,199892200,27950,27950,27950,27950,26
20230620,123400,199165500,27950,27950,27950,27950,22
20230620,123300,198550600,27950,28000,28000,27950,6
20230620,123200,198382850,27950,27950,27950,27950,5
20230620,123100,198243100,28000,27950,28000,27950,38
20230620,123000,197180950,27950,27950,27950,27950,20
20230620,122900,196621950,27950,27950,27950,27950,0
20230620,122800,196621950,27950,27950,27950,27950,19
20230620,122700,196090900,27950,27950,27950,27950,21
20230620,122600,195503950,27950,27950,27950,27950,11
20230620,122500,195196500,27950,27950,27950,27950,0
20230620,122400,195196500,27950,27950,27950,27950,20
20230620,122300,194637500,27950,27950,27950,27950,27
20230620,122200,193882850,27950,27950,27950,27950,0
20230620,122100,193882850,27950,28000,28000,27950,7
20230620,122000,193687100,28000,27950,28000,27950,19
20230620,121900,193156000,27950,27950,27950,27950,10
20230620,121800,192876500,27950,27950,27950,27950,27
20230620,121700,192121850,27900,27900,27900,27900,19
20230620,121600,191591750,27900,27950,27950,27900,23
20230620,121500,190950000,27900,27900,27900,27900,5
20230620,121400,190810500,27900,27900,27900,27900,5
20230620,121300,190671000,27950,27950,27950,27950,12
20230620,121200,190335600,27950,27900,27950,27900,68
20230620,121100,188435950,27900,27900,27900,27900,1
20230620,121000,188408050,27900,27900,27900,27900,5
20230620,120900,188268550,27900,27950,27950,27900,37
20230620,120800,187236200,27900,27900,27900,27900,4
20230620,120700,187124600,27900,27900,27900,27900,6
20230620,120600,186957200,27900,27900,27900,27900,369
20230620,120500,176662100,27900,27900,27900,27900,27
20230620,120400,175908800,27900,27900,27900,27900,0
20230620,120300,175908800,27900,27950,27950,27900,256
20230620,120200,168753850,27950,27950,27950,27950,33
20230620,120100,167831500,27950,27950,27950,27950,5
20230620,120000,167691750,27950,27950,27950,27950,0
20230620,115900,167691750,27950,27950,27950,27950,20
20230620,115800,167132750,27950,27950,27950,27950,28
20230620,115700,166350150,27950,27950,27950,27950,5
20230620,115600,166210400,27950,27950,27950,27950,5
20230620,115500,166070650,27950,27950,27950,27950,22
20230620,115400,165455750,27950,27950,27950,27950,20
20230620,115300,164896750,27950,27950,27950,27950,0
20230620,115200,164896750,27950,28000,28000,27950,43
20230620,115100,163694750,28000,28000,28000,28000,36
20230620,115000,162686750,28000,28000,28000,28000,5
20230620,114900,162546750,28000,28000,28000,28000,0
20230620,114800,162546750,28000,28000,28000,28000,19
20230620,114700,162014750,28000,28000,28000,28000,27
20230620,114600,161258750,28000,28000,28000,28000,8
20230620,114500,161034750,27950,27950,27950,27950,5
20230620,114400,160895000,27950,27950,27950,27950,32
20230620,114300,160000600,27950,27950,27950,27950,5
20230620,114200,159860850,27950,27950,27950,27950,0
20230620,114100,159860850,27950,27950,27950,27950,19
20230620,114000,159329800,27950,27950,27950,27950,34
20230620,113900,158379500,27950,27950,27950,27950,0
20230620,113800,158379500,27950,27950,27950,27950,5
20230620,113700,158239750,27950,27950,27950,27950,22
20230620,113600,157624850,27950,27950,27950,27950,20
20230620,113500,157065850,27950,27950,27950,27950,0
20230620,113400,157065850,27950,28000,28000,27950,27
20230620,113300,156310100,28000,27950,28000,27950,37
20230620,113200,155275700,27950,27950,27950,27950,5
20230620,113100,155135950,27950,27950,27950,27950,5
20230620,113000,154996200,27950,27950,27950,27950,17
20230620,112900,154521050,28000,27950,28000,27950,171
20230620,112800,149734350,27950,27950,27950,27950,0
20230620,112700,149734350,27950,27950,27950,27950,4
20230620,112600,149622550,28000,27950,28000,27950,32
20230620,112500,148728100,27950,27950,27950,27950,10
20230620,112400,148448600,27950,27950,27950,27950,10
20230620,112300,148169100,27950,27950,27950,27950,11
20230620,112200,147861650,27950,27950,27950,27950,43
20230620,112100,146659800,27950,27950,27950,27950,0
20230620,112000,146659800,27950,27950,27950,27950,5
20230620,111900,146520050,27950,28000,28000,27950,16
20230620,111800,146072800,27950,27950,27950,27950,27
20230620,111700,145318150,27950,27950,27950,27950,0
20230620,111600,145318150,27950,27950,27950,27950,5
20230620,111500,145178400,27950,27950,27950,27950,55
20230620,111400,143641150,27950,27950,27950,27950,11
20230620,111300,143333700,27950,27950,27950,27950,5
20230620,111200,143193950,27950,27950,27950,27950,15
20230620,111100,142774700,27950,27950,27950,27950,27
20230620,111000,142020050,27950,27950,27950,27950,0
20230620,110900,142020050,27950,27950,27950,27950,5
20230620,110800,141880300,27950,27950,28000,27950,41
20230620,110700,140734250,27950,27950,27950,27950,11
20230620,110600,140426800,27950,27950,27950,27950,0
20230620,110500,140426800,27950,28000,28000,27950,55
20230620,110400,138887350,28000,28000,28000,28000,42
20230620,110300,137711350,28000,28000,28000,28000,0
20230620,110200,137711350,28000,28000,28000,28000,5
20230620,110100,137571350,28000,28000,28000,28000,14
20230620,110000,137179350,28000,28000,28000,28000,28
20230620,105900,136395350,28050,28050,28050,28050,1
20230620,105800,136367300,28000,28000,28000,28000,5
20230620,105700,136227300,28050,28050,28050,28050,11
20230620,105600,135918750,28050,28100,28100,28050,499
20230620,105500,121917100,28100,28050,28100,28050,11
20230620,105400,121608250,28050,28050,28050,28050,0
20230620,105300,121608250,28050,28050,28050,28050,36
20230620,105200,120598450,28050,28050,28050,28050,0
20230620,105100,120598450,28050,28050,28050,28050,45
20230620,105000,119336200,28100,28000,28100,28000,519
20230620,104900,104756300,28000,28000,28000,28000,10
20230620,104800,104476300,28000,27950,28000,27950,36
20230620,104700,103468500,27950,27950,27950,27950,0
20230620,104600,103468500,27950,28000,28000,27950,39
20230620,104500,102378250,28000,28000,28000,28000,0
20230620,104400,102378250,28000,28000,28000,28000,5
20230620,104300,102238250,28000,28000,28000,28000,16
20230620,104200,101790250,28000,27950,28000,27950,32
20230620,104100,100894600,27950,27950,27950,27950,0
20230620,104000,100894600,27950,28000,28000,27950,13
20230620,103900,100530850,27950,27950,27950,27950,43
20230620,103800,99329000,27950,27950,27950,27950,0
20230620,103700,99329000,27950,27950,27950,27950,5
20230620,103600,99189250,27950,27950,27950,27950,0
20230620,103500,99189250,27950,27950,27950,27950,35
20230620,103400,98211000,27950,27950,27950,27950,0
20230620,103300,98211000,27950,27950,27950,27950,5
20230620,103200,98071250,27950,27950,27950,27950,33
20230620,103100,97148900,27950,27950,27950,27950,5
20230620,103000,97009150,28100,27950,28100,27950,79
20230620,102900,94790000,28050,28050,28050,28050,0
20230620,102800,94790000,28050,27950,28050,27950,591
20230620,102700,78216050,27950,27950,27950,27950,0
20230620,102600,78216050,27950,27950,27950,27950,5
20230620,102500,78076300,27950,27950,27950,27950,15
20230620,102400,77657050,27950,27950,28100,27950,522
20230620,102300,63021800,27900,27900,27900,27900,5
20230620,102200,62882300,27900,27950,27950,27900,105
20230620,102100,59947800,27900,27900,27900,27900,42
20230620,102000,58776000,27950,27950,27950,27950,0
20230620,101900,58776000,27950,27950,27950,27900,12
20230620,101800,58440850,27900,27900,27900,27900,0
20230620,101700,58440850,27900,27900,27900,27900,42
20230620,101600,57269050,27900,27900,27900,27900,0
20230620,101500,57269050,27900,27900,27900,27900,5
20230620,101400,57129550,27950,27950,27950,27950,7
20230620,101300,56933900,27950,28000,28000,27950,16
20230620,101200,56486400,27950,28000,28000,27950,10
20230620,101100,56206650,27950,27950,27950,27950,6
20230620,101000,56038950,27950,27950,27950,27950,42
20230620,100900,54865050,28000,28000,28000,28000,12
20230620,100800,54529050,27950,28000,28000,27950,5
20230620,100700,54389250,28000,28000,28000,28000,22
20230620,100600,53773250,27950,27950,27950,27950,42
20230620,100500,52599350,27950,27950,27950,27950,0
20230620,100400,52599350,27950,27950,27950,27950,55
20230620,100300,51062100,27950,27950,27950,27950,41
20230620,100200,49916150,27950,27950,27950,27950,6
20230620,100100,49748450,27950,27950,27950,27950,5
20230620,100000,49608700,28000,28000,28000,28000,1
20230620,095900,49580700,27950,27950,27950,27950,43
20230620,095800,48378850,28000,27950,28000,27950,42
20230620,095700,47204450,27950,27950,27950,27950,5
20230620,095600,47064700,28000,28000,28000,28000,72
20230620,095500,45048700,28000,28000,28000,28000,5
20230620,095400,44908700,28000,28000,28000,28000,5
20230620,095300,44768700,28000,28000,28000,28000,18
20230620,095200,44264700,28000,28000,28000,28000,50
20230620,095100,42864700,28000,28000,28000,28000,0
20230620,095000,42864700,28000,28000,28000,28000,4
20230620,094900,42752700,28000,28000,28000,28000,0
20230620,094800,42752700,28000,28000,28000,28000,46
20230620,094700,41464700,28000,28000,28000,28000,47
20230620,094600,40148700,28000,28000,28000,28000,0
20230620,094500,40148700,28000,28000,28000,28000,51
20230620,094400,38720700,28000,28000,28000,28000,2
20230620,094300,38664700,28000,27950,28000,27950,15
20230620,094200,38244950,28000,28000,28000,28000,6
20230620,094100,38076950,28000,28000,28000,27950,215
20230620,094000,32057200,28000,28000,28000,28000,0
20230620,093900,32057200,28000,28050,28050,28000,10
20230620,093800,31776950,28000,28000,28000,28000,36
20230620,093700,30768950,28000,28000,28000,28000,11
20230620,093600,30460950,28000,28000,28000,28000,35
20230620,093500,29480950,28000,28000,28000,28000,110
20230620,093400,26400950,28000,28000,28000,28000,42
20230620,093300,25224950,28050,28050,28050,28050,1
20230620,093200,25196900,28000,28000,28000,28000,5
20230620,093100,25056900,28050,28050,28050,28050,2
20230620,093000,25000800,28000,28050,28050,28000,231
20230620,092900,18521500,28050,28050,28050,28050,4
20230620,092800,18409300,28050,28050,28050,28050,6
20230620,092700,18241000,28050,28050,28050,28050,42
20230620,092600,17062900,28100,28100,28100,28100,1
20230620,092500,17034800,28050,28050,28050,28050,5
20230620,092400,16894550,28050,28050,28050,28050,0
20230620,092300,16894550,28050,28050,28050,28050,42
20230620,092200,15716450,28050,28050,28050,28050,0
20230620,092100,15716450,28050,28050,28050,28050,5
20230620,092000,15576200,28050,28050,28050,28050,30
20230620,091900,14734700,28050,28050,28050,28050,12
20230620,091800,14398100,28100,28100,28100,28100,37
20230620,091700,13358400,28100,28100,28100,28100,0
20230620,091600,13358400,28100,28100,28100,28100,41
20230620,091500,12206300,28100,28100,28100,28100,15
20230620,091400,11784800,28100,28100,28100,28100,87
20230620,091300,9340100,28100,28100,28100,28100,2
20230620,091200,9283900,28100,28100,28100,28100,0
20230620,091100,9283900,28100,28100,28100,28100,0
20230620,091000,9283900,28100,28100,28100,28100,0
20230620,090900,9283900,28100,28100,28100,28100,0
20230620,090800,9283900,28100,28100,28100,28100,0
20230620,090700,9283900,28100,28100,28100,28100,0
20230620,090600,9283900,28100,28100,28100,28100,2
20230620,090500,9227700,28100,28100,28100,28100,157
20230620,090400,4816000,28000,28000,28000,28000,0
20230620,090300,4816000,28000,28000,28000,28000,0
20230620,090200,4816000,28000,28000,28000,28000,0
20230620,090100,4816000,28000,28000,28000,28000,59
20230620,090000,3164000,28000,28000,28000,28000,113