KissMeData/023910/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,193700,106176700,27600,27600,27600,27600,135
20230622,193600,106176700,27600,27600,27600,27600,0
20230622,193500,106176700,27600,27600,27600,27600,0
20230622,193400,106176700,27600,27600,27600,27600,0
20230622,193300,106176700,27600,27600,27600,27600,0
20230622,193200,106176700,27600,27600,27600,27600,0
20230622,193100,106176700,27600,27600,27600,27600,0
20230622,193000,106176700,27600,27600,27600,27600,0
20230622,192900,106176700,27600,27600,27600,27600,0
20230622,192800,106176700,27600,27600,27600,27600,0
20230622,192700,106176700,27600,27600,27600,27600,0
20230622,192600,106176700,27600,27600,27600,27600,0
20230622,192500,106176700,27600,27600,27600,27600,0
20230622,192400,106176700,27600,27600,27600,27600,0
20230622,192300,106176700,27600,27600,27600,27600,0
20230622,192200,106176700,27600,27600,27600,27600,0
20230622,192100,106176700,27600,27600,27600,27600,0
20230622,192000,106176700,27600,27600,27600,27600,0
20230622,191900,106176700,27600,27600,27600,27600,0
20230622,191800,106176700,27600,27600,27600,27600,0
20230622,191700,106176700,27600,27600,27600,27600,0
20230622,191600,106176700,27600,27600,27600,27600,0
20230622,191500,106176700,27600,27600,27600,27600,0
20230622,191400,106176700,27600,27600,27600,27600,0
20230622,191300,106176700,27600,27600,27600,27600,0
20230622,191200,106176700,27600,27600,27600,27600,0
20230622,191100,106176700,27600,27600,27600,27600,0
20230622,191000,106176700,27600,27600,27600,27600,0
20230622,190900,106176700,27600,27600,27600,27600,0
20230622,190800,106176700,27600,27600,27600,27600,0
20230622,190700,106176700,27600,27600,27600,27600,135
20230622,190600,106176700,27600,27600,27600,27600,0
20230622,190500,106176700,27600,27600,27600,27600,0
20230622,190400,106176700,27600,27600,27600,27600,0
20230622,190300,106176700,27600,27600,27600,27600,0
20230622,190200,106176700,27600,27600,27600,27600,0
20230622,190100,106176700,27600,27600,27600,27600,0
20230622,190000,106176700,27600,27600,27600,27600,0
20230622,185900,106176700,27600,27600,27600,27600,0
20230622,185800,106176700,27600,27600,27600,27600,0
20230622,185700,106176700,27600,27600,27600,27600,0
20230622,185600,106176700,27600,27600,27600,27600,0
20230622,185500,106176700,27600,27600,27600,27600,0
20230622,185400,106176700,27600,27600,27600,27600,0
20230622,185300,106176700,27600,27600,27600,27600,0
20230622,185200,106176700,27600,27600,27600,27600,0
20230622,185100,106176700,27600,27600,27600,27600,0
20230622,185000,106176700,27600,27600,27600,27600,0
20230622,184900,106176700,27600,27600,27600,27600,0
20230622,184800,106176700,27600,27600,27600,27600,0
20230622,184700,106176700,27600,27600,27600,27600,0
20230622,184600,106176700,27600,27600,27600,27600,0
20230622,184500,106176700,27600,27600,27600,27600,0
20230622,184400,106176700,27600,27600,27600,27600,0
20230622,184300,106176700,27600,27600,27600,27600,0
20230622,184200,106176700,27600,27600,27600,27600,0
20230622,184100,106176700,27600,27600,27600,27600,0
20230622,184000,106176700,27600,27600,27600,27600,0
20230622,183900,106176700,27600,27600,27600,27600,0
20230622,183800,106176700,27600,27600,27600,27600,0
20230622,183700,106176700,27600,27600,27600,27600,135
20230622,183600,106176700,27600,27600,27600,27600,0
20230622,183500,106176700,27600,27600,27600,27600,0
20230622,183400,106176700,27600,27600,27600,27600,0
20230622,183300,106176700,27600,27600,27600,27600,0
20230622,183200,106176700,27600,27600,27600,27600,0
20230622,183100,106176700,27600,27600,27600,27600,0
20230622,183000,106176700,27600,27600,27600,27600,0
20230622,182900,106176700,27600,27600,27600,27600,0
20230622,182800,106176700,27600,27600,27600,27600,0
20230622,182700,106176700,27600,27600,27600,27600,0
20230622,182600,106176700,27600,27600,27600,27600,0
20230622,182500,106176700,27600,27600,27600,27600,0
20230622,182400,106176700,27600,27600,27600,27600,0
20230622,182300,106176700,27600,27600,27600,27600,0
20230622,182200,106176700,27600,27600,27600,27600,0
20230622,182100,106176700,27600,27600,27600,27600,0
20230622,182000,106176700,27600,27600,27600,27600,0
20230622,181900,106176700,27600,27600,27600,27600,0
20230622,181800,106176700,27600,27600,27600,27600,0
20230622,181700,106176700,27600,27600,27600,27600,0
20230622,181600,106176700,27600,27600,27600,27600,0
20230622,181500,106176700,27600,27600,27600,27600,0
20230622,181400,106176700,27600,27600,27600,27600,0
20230622,181300,106176700,27600,27600,27600,27600,0
20230622,181200,106176700,27600,27600,27600,27600,0
20230622,181100,106176700,27600,27600,27600,27600,0
20230622,181000,106176700,27600,27600,27600,27600,0
20230622,180900,106176700,27600,27600,27600,27600,0
20230622,180800,106176700,27600,27600,27600,27600,0
20230622,180700,106176700,27600,27600,27600,27600,135
20230622,180600,106176700,27600,27600,27600,27600,0
20230622,180500,106176700,27600,27600,27600,27600,0
20230622,180400,106176700,27600,27600,27600,27600,0
20230622,180300,106176700,27600,27600,27600,27600,0
20230622,180200,106176700,27600,27600,27600,27600,0
20230622,180100,106176700,27600,27600,27600,27600,0
20230622,180000,106176700,27600,27600,27600,27600,0
20230622,175900,106176700,27600,27600,27600,27600,0
20230622,175800,106176700,27600,27600,27600,27600,0
20230622,175700,106176700,27600,27600,27600,27600,0
20230622,175600,106176700,27600,27600,27600,27600,0
20230622,175500,106176700,27600,27600,27600,27600,0
20230622,175400,106176700,27600,27600,27600,27600,0
20230622,175300,106176700,27600,27600,27600,27600,0
20230622,175200,106176700,27600,27600,27600,27600,0
20230622,175100,106176700,27600,27600,27600,27600,0
20230622,175000,106176700,27600,27600,27600,27600,0
20230622,174900,106176700,27600,27600,27600,27600,0
20230622,174800,106176700,27600,27600,27600,27600,0
20230622,174700,106176700,27600,27600,27600,27600,0
20230622,174600,106176700,27600,27600,27600,27600,0
20230622,174500,106176700,27600,27600,27600,27600,0
20230622,174400,106176700,27600,27600,27600,27600,0
20230622,174300,106176700,27600,27600,27600,27600,0
20230622,174200,106176700,27600,27600,27600,27600,0
20230622,174100,106176700,27600,27600,27600,27600,0
20230622,174000,106176700,27600,27600,27600,27600,0
20230622,173900,106176700,27600,27600,27600,27600,0
20230622,173800,106176700,27600,27600,27600,27600,0
20230622,173700,106176700,27600,27600,27600,27600,135
20230622,173600,106176700,27600,27600,27600,27600,0
20230622,173500,106176700,27600,27600,27600,27600,0
20230622,173400,106176700,27600,27600,27600,27600,0
20230622,173300,106176700,27600,27600,27600,27600,0
20230622,173200,106176700,27600,27600,27600,27600,0
20230622,173100,106176700,27600,27600,27600,27600,0
20230622,173000,106176700,27600,27600,27600,27600,0
20230622,172900,106176700,27600,27600,27600,27600,0
20230622,172800,106176700,27600,27600,27600,27600,0
20230622,172700,106176700,27600,27600,27600,27600,0
20230622,172600,106176700,27600,27600,27600,27600,0
20230622,172500,106176700,27600,27600,27600,27600,0
20230622,172400,106176700,27600,27600,27600,27600,0
20230622,172300,106176700,27600,27600,27600,27600,0
20230622,172200,106176700,27600,27600,27600,27600,0
20230622,172100,106176700,27600,27600,27600,27600,0
20230622,172000,106176700,27600,27600,27600,27600,0
20230622,171900,106176700,27600,27600,27600,27600,0
20230622,171800,106176700,27600,27600,27600,27600,0
20230622,171700,106176700,27600,27600,27600,27600,0
20230622,171600,106176700,27600,27600,27600,27600,0
20230622,171500,106176700,27600,27600,27600,27600,0
20230622,171400,106176700,27600,27600,27600,27600,0
20230622,171300,106176700,27600,27600,27600,27600,0
20230622,171200,106176700,27600,27600,27600,27600,0
20230622,171100,106176700,27600,27600,27600,27600,0
20230622,171000,106176700,27600,27600,27600,27600,0
20230622,170900,106176700,27600,27600,27600,27600,0
20230622,170800,106176700,27600,27600,27600,27600,0
20230622,170700,106176700,27600,27600,27600,27600,135
20230622,170600,106176700,27600,27600,27600,27600,0
20230622,170500,106176700,27600,27600,27600,27600,0
20230622,170400,106176700,27600,27600,27600,27600,0
20230622,170300,106176700,27600,27600,27600,27600,0
20230622,170200,106176700,27600,27600,27600,27600,0
20230622,170100,106176700,27600,27600,27600,27600,0
20230622,170000,106176700,27600,27600,27600,27600,0
20230622,165900,106176700,27600,27600,27600,27600,0
20230622,165800,106176700,27600,27600,27600,27600,0
20230622,165700,106176700,27600,27600,27600,27600,0
20230622,165600,106176700,27600,27600,27600,27600,0
20230622,165500,106176700,27600,27600,27600,27600,0
20230622,165400,106176700,27600,27600,27600,27600,0
20230622,165300,106176700,27600,27600,27600,27600,0
20230622,165200,106176700,27600,27600,27600,27600,0
20230622,165100,106176700,27600,27600,27600,27600,0
20230622,165000,106176700,27600,27600,27600,27600,0
20230622,164900,106176700,27600,27600,27600,27600,0
20230622,164800,106176700,27600,27600,27600,27600,0
20230622,164700,106176700,27600,27600,27600,27600,0
20230622,164600,106176700,27600,27600,27600,27600,0
20230622,164500,106176700,27600,27600,27600,27600,0
20230622,164400,106176700,27600,27600,27600,27600,0
20230622,164300,106176700,27600,27600,27600,27600,0
20230622,164200,106176700,27600,27600,27600,27600,0
20230622,164100,106176700,27600,27600,27600,27600,0
20230622,164000,106176700,27600,27600,27600,27600,0
20230622,163900,106176700,27600,27600,27600,27600,0
20230622,163800,106176700,27600,27600,27600,27600,0
20230622,163700,106176700,27600,27600,27600,27600,135
20230622,163600,106176700,27600,27600,27600,27600,0
20230622,163500,106176700,27600,27600,27600,27600,0
20230622,163400,106176700,27600,27600,27600,27600,0
20230622,163300,106176700,27600,27600,27600,27600,0
20230622,163200,106176700,27600,27600,27600,27600,0
20230622,163100,106176700,27600,27600,27600,27600,0
20230622,163000,106176700,27600,27600,27600,27600,0
20230622,162900,106176700,27600,27600,27600,27600,0
20230622,162800,106176700,27600,27600,27600,27600,0
20230622,162700,106176700,27600,27600,27600,27600,0
20230622,162600,106176700,27600,27600,27600,27600,0
20230622,162500,106176700,27600,27600,27600,27600,0
20230622,162400,106176700,27600,27600,27600,27600,0
20230622,162300,106176700,27600,27600,27600,27600,0
20230622,162200,106176700,27600,27600,27600,27600,0
20230622,162100,106176700,27600,27600,27600,27600,0
20230622,162000,106176700,27600,27600,27600,27600,0
20230622,161900,106176700,27600,27600,27600,27600,0
20230622,161800,106176700,27600,27600,27600,27600,0
20230622,161700,106176700,27600,27600,27600,27600,0
20230622,161600,106176700,27600,27600,27600,27600,0
20230622,161500,106176700,27600,27600,27600,27600,0
20230622,161400,106176700,27600,27600,27600,27600,0
20230622,161300,106176700,27600,27600,27600,27600,0
20230622,161200,106176700,27600,27600,27600,27600,0
20230622,161100,106176700,27600,27600,27600,27600,0
20230622,161000,106176700,27600,27600,27600,27600,0
20230622,160900,106176700,27600,27600,27600,27600,0
20230622,160800,106176700,27600,27600,27600,27600,0
20230622,160700,106176700,27600,27600,27600,27600,135
20230622,160600,106176700,27600,27600,27600,27600,0
20230622,160500,106176700,27600,27600,27600,27600,0
20230622,160400,106176700,27600,27600,27600,27600,0
20230622,160300,106176700,27600,27600,27600,27600,0
20230622,160200,106176700,27600,27600,27600,27600,0
20230622,160100,106176700,27600,27600,27600,27600,0
20230622,160000,106176700,27600,27600,27600,27600,0
20230622,155900,106176700,27600,27600,27600,27600,0
20230622,155800,106176700,27600,27600,27600,27600,0
20230622,155700,106176700,27600,27600,27600,27600,0
20230622,155600,106176700,27600,27600,27600,27600,0
20230622,155500,106176700,27600,27600,27600,27600,0
20230622,155400,106176700,27600,27600,27600,27600,0
20230622,155300,106176700,27600,27600,27600,27600,0
20230622,155200,106176700,27600,27600,27600,27600,0
20230622,155100,106176700,27600,27600,27600,27600,0
20230622,155000,106176700,27600,27600,27600,27600,0
20230622,154900,106176700,27600,27600,27600,27600,0
20230622,154800,106176700,27600,27600,27600,27600,0
20230622,154700,106176700,27600,27600,27600,27600,0
20230622,154600,106176700,27600,27600,27600,27600,0
20230622,154500,106176700,27600,27600,27600,27600,0
20230622,154400,106176700,27600,27600,27600,27600,0
20230622,154300,106176700,27600,27600,27600,27600,0
20230622,154200,106176700,27600,27600,27600,27600,0
20230622,154100,106176700,27600,27600,27600,27600,0
20230622,154000,106176700,27600,27600,27600,27600,0
20230622,153900,106176700,27600,27600,27600,27600,0
20230622,153800,106176700,27600,27600,27600,27600,0
20230622,153700,106176700,27600,27600,27600,27600,135
20230622,153600,106176700,27600,27600,27600,27600,0
20230622,153500,106176700,27600,27600,27600,27600,0
20230622,153400,106176700,27600,27600,27600,27600,0
20230622,153300,106176700,27600,27600,27600,27600,0
20230622,153200,106176700,27600,27600,27600,27600,0
20230622,153100,106176700,27600,27600,27600,27600,0
20230622,153000,106176700,27600,27600,27600,27600,135
20230622,152900,102450700,27700,27700,27700,27700,0
20230622,152800,102450700,27700,27700,27700,27700,0
20230622,152700,102450700,27700,27700,27700,27700,0
20230622,152600,102450700,27700,27700,27700,27700,0
20230622,152500,102450700,27700,27700,27700,27700,0
20230622,152400,102450700,27700,27700,27700,27700,0
20230622,152300,102450700,27700,27700,27700,27700,0
20230622,152200,102450700,27700,27700,27700,27700,0
20230622,152100,102450700,27700,27700,27700,27700,0
20230622,152000,102450700,27700,27700,27700,27700,0
20230622,151900,102450700,27700,27700,27700,27700,1
20230622,151800,102423000,27600,27600,27600,27600,10
20230622,151700,102147000,27600,27600,27600,27600,0
20230622,151600,102147000,27600,27700,27700,27600,8
20230622,151500,101926100,27700,27700,27700,27700,0
20230622,151400,101926100,27700,27650,27700,27650,34
20230622,151300,100984500,27700,27700,27700,27700,0
20230622,151200,100984500,27700,27700,27700,27700,1
20230622,151100,100956800,27650,27650,27650,27650,4
20230622,151000,100846200,27650,27650,27650,27650,18
20230622,150900,100348500,27650,27650,27650,27650,0
20230622,150800,100348500,27650,27650,27650,27650,0
20230622,150700,100348500,27650,27650,27650,27650,0
20230622,150600,100348500,27650,27650,27650,27650,55
20230622,150500,98827750,27650,27650,27650,27650,0
20230622,150400,98827750,27650,27650,27650,27650,20
20230622,150300,98274750,27650,27650,27650,27650,0
20230622,150200,98274750,27650,27650,27650,27650,0
20230622,150100,98274750,27650,27650,27650,27650,0
20230622,150000,98274750,27650,27650,27650,27650,5
20230622,145900,98136500,27700,27700,27700,27700,0
20230622,145800,98136500,27700,27700,27700,27700,4
20230622,145700,98025700,27650,27650,27650,27650,0
20230622,145600,98025700,27650,27650,27650,27650,0
20230622,145500,98025700,27650,27650,27650,27650,0
20230622,145400,98025700,27650,27650,27650,27650,0
20230622,145300,98025700,27650,27650,27650,27650,0
20230622,145200,98025700,27650,27650,27650,27650,0
20230622,145100,98025700,27650,27650,27650,27650,0
20230622,145000,98025700,27650,27650,27650,27650,132
20230622,144900,94375900,27650,27650,27650,27650,0
20230622,144800,94375900,27650,27650,27650,27650,0
20230622,144700,94375900,27650,27650,27650,27650,0
20230622,144600,94375900,27650,27650,27650,27650,68
20230622,144500,92495700,27650,27650,27650,27650,0
20230622,144400,92495700,27650,27650,27650,27650,0
20230622,144300,92495700,27650,27650,27650,27650,0
20230622,144200,92495700,27650,27650,27650,27650,0
20230622,144100,92495700,27650,27650,27650,27650,0
20230622,144000,92495700,27650,27650,27650,27650,0
20230622,143900,92495700,27650,27650,27650,27650,0
20230622,143800,92495700,27650,27650,27650,27650,0
20230622,143700,92495700,27650,27650,27650,27650,104
20230622,143600,89620100,27650,27650,27650,27650,0
20230622,143500,89620100,27650,27650,27650,27650,0
20230622,143400,89620100,27650,27650,27650,27650,0
20230622,143300,89620100,27650,27650,27650,27650,1
20230622,143200,89592450,27650,27650,27650,27650,0
20230622,143100,89592450,27650,27650,27650,27650,0
20230622,143000,89592450,27650,27650,27650,27650,3
20230622,142900,89509500,27650,27650,27650,27650,0
20230622,142800,89509500,27650,27650,27650,27650,3
20230622,142700,89426550,27600,27600,27600,27600,0
20230622,142600,89426550,27600,27600,27600,27600,0
20230622,142500,89426550,27600,27600,27600,27600,0
20230622,142400,89426550,27600,27600,27600,27600,0
20230622,142300,89426550,27600,27600,27600,27600,0
20230622,142200,89426550,27600,27600,27600,27600,0
20230622,142100,89426550,27600,27600,27600,27600,0
20230622,142000,89426550,27600,27600,27600,27600,0
20230622,141900,89426550,27600,27600,27600,27600,0
20230622,141800,89426550,27600,27600,27600,27600,0
20230622,141700,89426550,27600,27600,27600,27600,0
20230622,141600,89426550,27600,27650,27650,27600,45
20230622,141500,88184300,27650,27650,27650,27650,0
20230622,141400,88184300,27650,27650,27650,27650,0
20230622,141300,88184300,27650,27650,27650,27650,0
20230622,141200,88184300,27650,27650,27650,27650,0
20230622,141100,88184300,27650,27650,27650,27650,0
20230622,141000,88184300,27650,27650,27650,27650,17
20230622,140900,87714250,27600,27600,27600,27600,103
20230622,140800,84871450,27650,27650,27650,27650,0
20230622,140700,84871450,27650,27650,27650,27650,0
20230622,140600,84871450,27650,27650,27650,27650,0
20230622,140500,84871450,27650,27650,27650,27650,12
20230622,140400,84539650,27650,27650,27650,27650,0
20230622,140300,84539650,27650,27650,27650,27650,0
20230622,140200,84539650,27650,27650,27650,27650,0
20230622,140100,84539650,27650,27650,27650,27650,1
20230622,140000,84512000,27650,27650,27650,27650,71
20230622,135900,82548850,27650,27650,27650,27650,0
20230622,135800,82548850,27650,27650,27650,27650,0
20230622,135700,82548850,27650,27650,27650,27650,0
20230622,135600,82548850,27650,27650,27650,27650,0
20230622,135500,82548850,27650,27650,27650,27650,0
20230622,135400,82548850,27650,27650,27650,27650,0
20230622,135300,82548850,27650,27650,27650,27650,0
20230622,135200,82548850,27650,27700,27700,27650,500
20230622,135100,68723650,27650,27650,27650,27650,0
20230622,135000,68723650,27650,27650,27650,27650,0
20230622,134900,68723650,27650,27650,27650,27650,0
20230622,134800,68723650,27650,27650,27650,27650,0
20230622,134700,68723650,27650,27650,27650,27650,0
20230622,134600,68723650,27650,27650,27650,27650,0
20230622,134500,68723650,27650,27650,27650,27650,0
20230622,134400,68723650,27650,27650,27650,27650,0
20230622,134300,68723650,27650,27650,27650,27650,0
20230622,134200,68723650,27650,27650,27650,27650,0
20230622,134100,68723650,27650,27650,27650,27650,0
20230622,134000,68723650,27650,27650,27650,27650,0
20230622,133900,68723650,27650,27650,27650,27650,0
20230622,133800,68723650,27650,27650,27650,27650,0
20230622,133700,68723650,27650,27650,27650,27650,0
20230622,133600,68723650,27650,27700,27700,27650,83
20230622,133500,66427100,27700,27700,27700,27700,39
20230622,133400,65346800,27700,27700,27700,27700,0
20230622,133300,65346800,27700,27700,27700,27700,0
20230622,133200,65346800,27700,27700,27700,27700,0
20230622,133100,65346800,27700,27700,27700,27700,231
20230622,133000,58948100,27700,27700,27700,27700,0
20230622,132900,58948100,27700,27700,27700,27700,2
20230622,132800,58892700,27700,27700,27700,27700,0
20230622,132700,58892700,27700,27700,27700,27700,0
20230622,132600,58892700,27700,27700,27700,27700,0
20230622,132500,58892700,27700,27700,27700,27700,0
20230622,132400,58892700,27700,27700,27700,27700,0
20230622,132300,58892700,27700,27700,27700,27700,1
20230622,132200,58865000,27700,27700,27700,27700,0
20230622,132100,58865000,27700,27700,27700,27700,2
20230622,132000,58809600,27700,27700,27700,27700,2
20230622,131900,58754200,27700,27700,27700,27700,0
20230622,131800,58754200,27700,27700,27700,27700,0
20230622,131700,58754200,27700,27700,27700,27700,0
20230622,131600,58754200,27700,27700,27700,27700,0
20230622,131500,58754200,27700,27700,27700,27700,0
20230622,131400,58754200,27700,27700,27700,27700,0
20230622,131300,58754200,27700,27700,27700,27700,0
20230622,131200,58754200,27700,27700,27700,27700,0
20230622,131100,58754200,27700,27700,27700,27700,117
20230622,131000,55513300,27700,27700,27700,27700,0
20230622,130900,55513300,27700,27700,27700,27700,0
20230622,130800,55513300,27700,27700,27700,27700,0
20230622,130700,55513300,27700,27700,27700,27700,1
20230622,130600,55485600,27700,27700,27700,27700,0
20230622,130500,55485600,27700,27700,27700,27700,0
20230622,130400,55485600,27700,27700,27700,27700,0
20230622,130300,55485600,27700,27700,27700,27700,0
20230622,130200,55485600,27700,27700,27700,27700,0
20230622,130100,55485600,27700,27700,27700,27700,0
20230622,130000,55485600,27700,27700,27700,27700,0
20230622,125900,55485600,27700,27700,27700,27700,0
20230622,125800,55485600,27700,27700,27700,27700,0
20230622,125700,55485600,27700,27700,27700,27700,0
20230622,125600,55485600,27700,27700,27700,27700,4
20230622,125500,55374800,27700,27750,27750,27700,6
20230622,125400,55208500,27750,27750,27750,27750,0
20230622,125300,55208500,27750,27750,27750,27750,0
20230622,125200,55208500,27750,27750,27750,27750,0
20230622,125100,55208500,27750,27750,27750,27750,10
20230622,125000,54931000,27750,27750,27750,27750,0
20230622,124900,54931000,27750,27750,27750,27750,0
20230622,124800,54931000,27750,27750,27750,27750,3
20230622,124700,54847750,27650,27650,27650,27650,0
20230622,124600,54847750,27650,27650,27650,27650,0
20230622,124500,54847750,27650,27650,27650,27650,0
20230622,124400,54847750,27650,27650,27650,27650,0
20230622,124300,54847750,27650,27650,27650,27650,0
20230622,124200,54847750,27650,27650,27650,27650,0
20230622,124100,54847750,27650,27650,27650,27650,0
20230622,124000,54847750,27650,27650,27650,27650,0
20230622,123900,54847750,27650,27650,27650,27650,0
20230622,123800,54847750,27650,27650,27650,27650,0
20230622,123700,54847750,27650,27650,27650,27650,0
20230622,123600,54847750,27650,27650,27650,27650,0
20230622,123500,54847750,27650,27650,27650,27650,0
20230622,123400,54847750,27650,27650,27650,27650,0
20230622,123300,54847750,27650,27650,27650,27650,0
20230622,123200,54847750,27650,27650,27650,27650,0
20230622,123100,54847750,27650,27650,27650,27650,0
20230622,123000,54847750,27650,27650,27650,27650,0
20230622,122900,54847750,27650,27650,27650,27650,19
20230622,122800,54322400,27700,27700,27700,27700,15
20230622,122700,53906900,27750,27750,27750,27750,20
20230622,122600,53351900,27750,27750,27750,27750,100
20230622,122500,50576900,27750,27750,27750,27750,0
20230622,122400,50576900,27750,27750,27750,27750,0
20230622,122300,50576900,27750,27750,27750,27750,0
20230622,122200,50576900,27750,27750,27750,27750,0
20230622,122100,50576900,27750,27750,27750,27750,0
20230622,122000,50576900,27750,27750,27750,27750,0
20230622,121900,50576900,27750,27750,27750,27750,1
20230622,121800,50549150,27750,27750,27750,27750,0
20230622,121700,50549150,27750,27750,27750,27750,0
20230622,121600,50549150,27750,27750,27750,27750,0
20230622,121500,50549150,27750,27750,27750,27750,0
20230622,121400,50549150,27750,27750,27750,27750,0
20230622,121300,50549150,27750,27750,27750,27750,0
20230622,121200,50549150,27750,27750,27750,27750,0
20230622,121100,50549150,27750,27750,27750,27750,0
20230622,121000,50549150,27750,27750,27750,27750,0
20230622,120900,50549150,27750,27750,27750,27750,0
20230622,120800,50549150,27750,27750,27750,27750,0
20230622,120700,50549150,27750,27750,27750,27750,0
20230622,120600,50549150,27750,27750,27750,27750,0
20230622,120500,50549150,27750,27750,27750,27750,0
20230622,120400,50549150,27750,27750,27750,27750,0
20230622,120300,50549150,27750,27750,27750,27750,0
20230622,120200,50549150,27750,27750,27750,27750,0
20230622,120100,50549150,27750,27750,27750,27750,0
20230622,120000,50549150,27750,27750,27750,27750,0
20230622,115900,50549150,27750,27750,27750,27750,0
20230622,115800,50549150,27750,27750,27750,27750,0
20230622,115700,50549150,27750,27750,27750,27750,0
20230622,115600,50549150,27750,27750,27750,27750,0
20230622,115500,50549150,27750,27750,27750,27750,0
20230622,115400,50549150,27750,27750,27750,27750,0
20230622,115300,50549150,27750,27750,27750,27750,0
20230622,115200,50549150,27750,27750,27750,27750,0
20230622,115100,50549150,27750,27750,27750,27750,4
20230622,115000,50438150,27750,27750,27750,27750,0
20230622,114900,50438150,27750,27750,27750,27750,0
20230622,114800,50438150,27750,27750,27750,27750,0
20230622,114700,50438150,27750,27750,27750,27750,0
20230622,114600,50438150,27750,27750,27750,27750,0
20230622,114500,50438150,27750,27750,27750,27750,2
20230622,114400,50382650,27700,27700,27700,27700,0
20230622,114300,50382650,27700,27700,27700,27700,0
20230622,114200,50382650,27700,27700,27700,27700,0
20230622,114100,50382650,27700,27700,27700,27700,20
20230622,114000,49828650,27750,27750,27750,27750,0
20230622,113900,49828650,27750,27750,27750,27750,0
20230622,113800,49828650,27750,27750,27750,27750,0
20230622,113700,49828650,27750,27750,27750,27750,0
20230622,113600,49828650,27750,27750,27750,27750,0
20230622,113500,49828650,27750,27750,27750,27750,0
20230622,113400,49828650,27750,27750,27750,27750,0
20230622,113300,49828650,27750,27750,27750,27750,0
20230622,113200,49828650,27750,27750,27750,27750,0
20230622,113100,49828650,27750,27750,27750,27750,0
20230622,113000,49828650,27750,27750,27750,27750,1
20230622,112900,49800900,27700,27700,27700,27700,0
20230622,112800,49800900,27700,27700,27700,27700,0
20230622,112700,49800900,27700,27700,27700,27700,0
20230622,112600,49800900,27700,27700,27700,27700,3
20230622,112500,49717800,27700,27700,27700,27700,3
20230622,112400,49634700,27700,27700,27700,27700,88
20230622,112300,47197100,27700,27700,27700,27700,0
20230622,112200,47197100,27700,27700,27700,27700,0
20230622,112100,47197100,27700,27700,27700,27700,0
20230622,112000,47197100,27700,27700,27700,27700,0
20230622,111900,47197100,27700,27700,27700,27700,0
20230622,111800,47197100,27700,27700,27700,27700,0
20230622,111700,47197100,27700,27700,27700,27700,2
20230622,111600,47141700,27750,27750,27750,27750,0
20230622,111500,47141700,27750,27750,27750,27750,0
20230622,111400,47141700,27750,27750,27750,27750,0
20230622,111300,47141700,27750,27750,27750,27750,0
20230622,111200,47141700,27750,27750,27750,27750,3
20230622,111100,47058450,27750,27750,27750,27750,0
20230622,111000,47058450,27750,27750,27750,27750,0
20230622,110900,47058450,27750,27750,27750,27750,0
20230622,110800,47058450,27750,27750,27750,27750,0
20230622,110700,47058450,27750,27750,27750,27750,0
20230622,110600,47058450,27750,27750,27750,27750,1
20230622,110500,47030700,27750,27750,27750,27750,0
20230622,110400,47030700,27750,27750,27750,27750,0
20230622,110300,47030700,27750,27750,27750,27750,3
20230622,110200,46947450,27750,27750,27750,27750,0
20230622,110100,46947450,27750,27750,27750,27750,0
20230622,110000,46947450,27750,27750,27750,27750,1
20230622,105900,46919700,27800,27800,27800,27800,0
20230622,105800,46919700,27800,27800,27800,27800,0
20230622,105700,46919700,27800,27800,27800,27800,0
20230622,105600,46919700,27800,27800,27800,27800,0
20230622,105500,46919700,27800,27800,27800,27800,0
20230622,105400,46919700,27800,27800,27800,27800,0
20230622,105300,46919700,27800,27800,27800,27800,0
20230622,105200,46919700,27800,27800,27800,27800,0
20230622,105100,46919700,27800,27650,27800,27650,10
20230622,105000,46642550,27600,27600,27600,27600,0
20230622,104900,46642550,27600,27600,27600,27600,0
20230622,104800,46642550,27600,27600,27600,27600,0
20230622,104700,46642550,27600,27600,27600,27600,0
20230622,104600,46642550,27600,27600,27600,27600,17
20230622,104500,46173350,27650,27650,27650,27650,0
20230622,104400,46173350,27650,27650,27650,27650,0
20230622,104300,46173350,27650,27650,27650,27650,0
20230622,104200,46173350,27650,27650,27650,27650,0
20230622,104100,46173350,27650,27650,27650,27650,0
20230622,104000,46173350,27650,27650,27650,27650,258
20230622,103900,39039650,27650,27650,27650,27650,0
20230622,103800,39039650,27650,27650,27650,27650,1
20230622,103700,39012000,27650,27650,27650,27650,0
20230622,103600,39012000,27650,27650,27650,27650,1
20230622,103500,38984350,27600,27600,27600,27600,0
20230622,103400,38984350,27600,27600,27600,27600,0
20230622,103300,38984350,27600,27600,27600,27600,0
20230622,103200,38984350,27600,27600,27600,27600,0
20230622,103100,38984350,27600,27600,27600,27600,1
20230622,103000,38956750,27600,27600,27600,27600,0
20230622,102900,38956750,27600,27600,27600,27600,0
20230622,102800,38956750,27600,27600,27600,27600,0
20230622,102700,38956750,27600,27600,27600,27600,0
20230622,102600,38956750,27600,27600,27600,27600,0
20230622,102500,38956750,27600,27600,27600,27600,0
20230622,102400,38956750,27600,27600,27600,27600,6
20230622,102300,38791150,27600,27600,27600,27600,0
20230622,102200,38791150,27600,27600,27600,27600,100
20230622,102100,36031150,27600,27600,27600,27600,0
20230622,102000,36031150,27600,27600,27600,27600,57
20230622,101900,34457950,27600,27600,27600,27600,0
20230622,101800,34457950,27600,27600,27600,27600,0
20230622,101700,34457950,27600,27600,27600,27600,14
20230622,101600,34071550,27600,27600,27600,27600,0
20230622,101500,34071550,27600,27600,27600,27600,23
20230622,101400,33436750,27600,27600,27600,27600,6
20230622,101300,33271150,27650,27650,27650,27650,0
20230622,101200,33271150,27650,27650,27650,27650,1
20230622,101100,33243500,27650,27650,27650,27650,0
20230622,101000,33243500,27650,27650,27650,27650,0
20230622,100900,33243500,27650,27650,27650,27650,0
20230622,100800,33243500,27650,27650,27650,27650,0
20230622,100700,33243500,27650,27650,27650,27650,0
20230622,100600,33243500,27650,27650,27650,27650,7
20230622,100500,33049950,27650,27650,27650,27650,1
20230622,100400,33022300,27650,27600,27650,27600,101
20230622,100300,30234650,27650,27650,27650,27650,0
20230622,100200,30234650,27650,27650,27650,27650,0
20230622,100100,30234650,27650,27650,27650,27650,0
20230622,100000,30234650,27650,27650,27650,27650,1
20230622,095900,30207000,27650,27650,27650,27650,0
20230622,095800,30207000,27650,27650,27650,27650,0
20230622,095700,30207000,27650,27650,27650,27650,1
20230622,095600,30179350,27650,27650,27650,27650,0
20230622,095500,30179350,27650,27650,27650,27650,14
20230622,095400,29792250,27600,27600,27600,27600,0
20230622,095300,29792250,27600,27600,27600,27600,0
20230622,095200,29792250,27600,27600,27600,27600,0
20230622,095100,29792250,27600,27600,27600,27600,0
20230622,095000,29792250,27600,27600,27600,27600,2
20230622,094900,29737050,27600,27650,27650,27600,54
20230622,094800,28246050,27700,27700,27700,27700,0
20230622,094700,28246050,27700,27700,27700,27700,0
20230622,094600,28246050,27700,27700,27700,27700,0
20230622,094500,28246050,27700,27700,27700,27700,1
20230622,094400,28218350,27700,27700,27700,27700,0
20230622,094300,28218350,27700,27700,27700,27700,1
20230622,094200,28190650,27700,27700,27700,27700,0
20230622,094100,28190650,27700,27700,27700,27700,0
20230622,094000,28190650,27700,27700,27700,27700,0
20230622,093900,28190650,27700,27700,27700,27700,0
20230622,093800,28190650,27700,27700,27700,27700,0
20230622,093700,28190650,27700,27700,27700,27700,1
20230622,093600,28162950,27650,27650,27650,27650,1
20230622,093500,28135300,27650,27650,27650,27650,0
20230622,093400,28135300,27650,27650,27650,27650,0
20230622,093300,28135300,27650,27650,27650,27650,0
20230622,093200,28135300,27650,27650,27650,27650,0
20230622,093100,28135300,27650,27650,27650,27650,1
20230622,093000,28107650,27650,27650,27650,27650,0
20230622,092900,28107650,27650,27650,27650,27650,0
20230622,092800,28107650,27650,27650,27650,27650,1
20230622,092700,28080000,27650,27650,27650,27650,1
20230622,092600,28052350,27650,27650,27650,27650,1
20230622,092500,28024700,27600,27600,27600,27600,0
20230622,092400,28024700,27600,27600,27600,27600,1
20230622,092300,27997100,27650,27650,27650,27650,0
20230622,092200,27997100,27650,27650,27650,27650,0
20230622,092100,27997100,27650,27650,27650,27650,0
20230622,092000,27997100,27650,27650,27650,27650,0
20230622,091900,27997100,27650,27650,27650,27650,154
20230622,091800,23739000,27600,27600,27600,27600,0
20230622,091700,23739000,27600,27600,27600,27600,261
20230622,091600,16535400,27500,27500,27500,27500,0
20230622,091500,16535400,27500,27500,27500,27500,0
20230622,091400,16535400,27500,27500,27500,27500,0
20230622,091300,16535400,27500,27500,27500,27500,0
20230622,091200,16535400,27500,27500,27500,27500,0
20230622,091100,16535400,27500,27500,27500,27500,0
20230622,091000,16535400,27500,27500,27500,27500,0
20230622,090900,16535400,27500,27500,27500,27500,0
20230622,090800,16535400,27500,27500,27500,27500,0
20230622,090700,16535400,27500,27500,27500,27500,126
20230622,090600,13070400,27500,27500,27500,27500,0
20230622,090500,13070400,27500,27550,27550,27500,400
20230622,090400,2070000,27550,27550,27550,27550,0
20230622,090300,2070000,27550,27550,27550,27550,0
20230622,090200,2070000,27550,27600,27600,27550,69
20230622,090100,166800,27800,27800,27800,27800,0
20230622,090000,166800,27800,27800,27800,27800,6