KissMeData/181710/min/candle-20230623.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230623,235200,850678850,25350,25350,25350,25350,588
20230623,235100,850678850,25350,25350,25350,25350,0
20230623,235000,850678850,25350,25350,25350,25350,0
20230623,234900,850678850,25350,25350,25350,25350,0
20230623,234800,850678850,25350,25350,25350,25350,0
20230623,234700,850678850,25350,25350,25350,25350,0
20230623,234600,850678850,25350,25350,25350,25350,0
20230623,234500,850678850,25350,25350,25350,25350,0
20230623,234400,850678850,25350,25350,25350,25350,0
20230623,234300,850678850,25350,25350,25350,25350,0
20230623,234200,850678850,25350,25350,25350,25350,0
20230623,234100,850678850,25350,25350,25350,25350,0
20230623,234000,850678850,25350,25350,25350,25350,0
20230623,233900,850678850,25350,25350,25350,25350,0
20230623,233800,850678850,25350,25350,25350,25350,0
20230623,233700,850678850,25350,25350,25350,25350,0
20230623,233600,850678850,25350,25350,25350,25350,0
20230623,233500,850678850,25350,25350,25350,25350,0
20230623,233400,850678850,25350,25350,25350,25350,0
20230623,233300,850678850,25350,25350,25350,25350,0
20230623,233200,850678850,25350,25350,25350,25350,0
20230623,233100,850678850,25350,25350,25350,25350,0
20230623,233000,850678850,25350,25350,25350,25350,0
20230623,232900,850678850,25350,25350,25350,25350,0
20230623,232800,850678850,25350,25350,25350,25350,0
20230623,232700,850678850,25350,25350,25350,25350,0
20230623,232600,850678850,25350,25350,25350,25350,0
20230623,232500,850678850,25350,25350,25350,25350,0
20230623,232400,850678850,25350,25350,25350,25350,0
20230623,232300,850678850,25350,25350,25350,25350,0
20230623,232200,850678850,25350,25350,25350,25350,588
20230623,232100,850678850,25350,25350,25350,25350,0
20230623,232000,850678850,25350,25350,25350,25350,0
20230623,231900,850678850,25350,25350,25350,25350,0
20230623,231800,850678850,25350,25350,25350,25350,0
20230623,231700,850678850,25350,25350,25350,25350,0
20230623,231600,850678850,25350,25350,25350,25350,0
20230623,231500,850678850,25350,25350,25350,25350,0
20230623,231400,850678850,25350,25350,25350,25350,0
20230623,231300,850678850,25350,25350,25350,25350,0
20230623,231200,850678850,25350,25350,25350,25350,0
20230623,231100,850678850,25350,25350,25350,25350,0
20230623,231000,850678850,25350,25350,25350,25350,0
20230623,230900,850678850,25350,25350,25350,25350,0
20230623,230800,850678850,25350,25350,25350,25350,0
20230623,230700,850678850,25350,25350,25350,25350,0
20230623,230600,850678850,25350,25350,25350,25350,0
20230623,230500,850678850,25350,25350,25350,25350,0
20230623,230400,850678850,25350,25350,25350,25350,0
20230623,230300,850678850,25350,25350,25350,25350,0
20230623,230200,850678850,25350,25350,25350,25350,0
20230623,230100,850678850,25350,25350,25350,25350,0
20230623,230000,850678850,25350,25350,25350,25350,0
20230623,225900,850678850,25350,25350,25350,25350,0
20230623,225800,850678850,25350,25350,25350,25350,0
20230623,225700,850678850,25350,25350,25350,25350,0
20230623,225600,850678850,25350,25350,25350,25350,0
20230623,225500,850678850,25350,25350,25350,25350,0
20230623,225400,850678850,25350,25350,25350,25350,0
20230623,225300,850678850,25350,25350,25350,25350,0
20230623,225200,850678850,25350,25350,25350,25350,588
20230623,225100,850678850,25350,25350,25350,25350,0
20230623,225000,850678850,25350,25350,25350,25350,0
20230623,224900,850678850,25350,25350,25350,25350,0
20230623,224800,850678850,25350,25350,25350,25350,0
20230623,224700,850678850,25350,25350,25350,25350,0
20230623,224600,850678850,25350,25350,25350,25350,0
20230623,224500,850678850,25350,25350,25350,25350,0
20230623,224400,850678850,25350,25350,25350,25350,0
20230623,224300,850678850,25350,25350,25350,25350,0
20230623,224200,850678850,25350,25350,25350,25350,0
20230623,224100,850678850,25350,25350,25350,25350,0
20230623,224000,850678850,25350,25350,25350,25350,0
20230623,223900,850678850,25350,25350,25350,25350,0
20230623,223800,850678850,25350,25350,25350,25350,0
20230623,223700,850678850,25350,25350,25350,25350,0
20230623,223600,850678850,25350,25350,25350,25350,0
20230623,223500,850678850,25350,25350,25350,25350,0
20230623,223400,850678850,25350,25350,25350,25350,0
20230623,223300,850678850,25350,25350,25350,25350,0
20230623,223200,850678850,25350,25350,25350,25350,0
20230623,223100,850678850,25350,25350,25350,25350,0
20230623,223000,850678850,25350,25350,25350,25350,0
20230623,222900,850678850,25350,25350,25350,25350,0
20230623,222800,850678850,25350,25350,25350,25350,0
20230623,222700,850678850,25350,25350,25350,25350,0
20230623,222600,850678850,25350,25350,25350,25350,0
20230623,222500,850678850,25350,25350,25350,25350,0
20230623,222400,850678850,25350,25350,25350,25350,0
20230623,222300,850678850,25350,25350,25350,25350,0
20230623,222200,850678850,25350,25350,25350,25350,588
20230623,222100,850678850,25350,25350,25350,25350,0
20230623,222000,850678850,25350,25350,25350,25350,0
20230623,221900,850678850,25350,25350,25350,25350,0
20230623,221800,850678850,25350,25350,25350,25350,0
20230623,221700,850678850,25350,25350,25350,25350,0
20230623,221600,850678850,25350,25350,25350,25350,0
20230623,221500,850678850,25350,25350,25350,25350,0
20230623,221400,850678850,25350,25350,25350,25350,0
20230623,221300,850678850,25350,25350,25350,25350,0
20230623,221200,850678850,25350,25350,25350,25350,0
20230623,221100,850678850,25350,25350,25350,25350,0
20230623,221000,850678850,25350,25350,25350,25350,0
20230623,220900,850678850,25350,25350,25350,25350,0
20230623,220800,850678850,25350,25350,25350,25350,0
20230623,220700,850678850,25350,25350,25350,25350,0
20230623,220600,850678850,25350,25350,25350,25350,0
20230623,220500,850678850,25350,25350,25350,25350,0
20230623,220400,850678850,25350,25350,25350,25350,0
20230623,220300,850678850,25350,25350,25350,25350,0
20230623,220200,850678850,25350,25350,25350,25350,0
20230623,220100,850678850,25350,25350,25350,25350,0
20230623,220000,850678850,25350,25350,25350,25350,0
20230623,215900,850678850,25350,25350,25350,25350,0
20230623,215800,850678850,25350,25350,25350,25350,0
20230623,215700,850678850,25350,25350,25350,25350,0
20230623,215600,850678850,25350,25350,25350,25350,0
20230623,215500,850678850,25350,25350,25350,25350,0
20230623,215400,850678850,25350,25350,25350,25350,0
20230623,215300,850678850,25350,25350,25350,25350,0
20230623,215200,850678850,25350,25350,25350,25350,588
20230623,215100,850678850,25350,25350,25350,25350,0
20230623,215000,850678850,25350,25350,25350,25350,0
20230623,214900,850678850,25350,25350,25350,25350,0
20230623,214800,850678850,25350,25350,25350,25350,0
20230623,214700,850678850,25350,25350,25350,25350,0
20230623,214600,850678850,25350,25350,25350,25350,0
20230623,214500,850678850,25350,25350,25350,25350,0
20230623,214400,850678850,25350,25350,25350,25350,0
20230623,214300,850678850,25350,25350,25350,25350,0
20230623,214200,850678850,25350,25350,25350,25350,0
20230623,214100,850678850,25350,25350,25350,25350,0
20230623,214000,850678850,25350,25350,25350,25350,0
20230623,213900,850678850,25350,25350,25350,25350,0
20230623,213800,850678850,25350,25350,25350,25350,0
20230623,213700,850678850,25350,25350,25350,25350,0
20230623,213600,850678850,25350,25350,25350,25350,0
20230623,213500,850678850,25350,25350,25350,25350,0
20230623,213400,850678850,25350,25350,25350,25350,0
20230623,213300,850678850,25350,25350,25350,25350,0
20230623,213200,850678850,25350,25350,25350,25350,0
20230623,213100,850678850,25350,25350,25350,25350,0
20230623,213000,850678850,25350,25350,25350,25350,0
20230623,212900,850678850,25350,25350,25350,25350,0
20230623,212800,850678850,25350,25350,25350,25350,0
20230623,212700,850678850,25350,25350,25350,25350,0
20230623,212600,850678850,25350,25350,25350,25350,0
20230623,212500,850678850,25350,25350,25350,25350,0
20230623,212400,850678850,25350,25350,25350,25350,0
20230623,212300,850678850,25350,25350,25350,25350,0
20230623,212200,850678850,25350,25350,25350,25350,588
20230623,212100,850678850,25350,25350,25350,25350,0
20230623,212000,850678850,25350,25350,25350,25350,0
20230623,211900,850678850,25350,25350,25350,25350,0
20230623,211800,850678850,25350,25350,25350,25350,0
20230623,211700,850678850,25350,25350,25350,25350,0
20230623,211600,850678850,25350,25350,25350,25350,0
20230623,211500,850678850,25350,25350,25350,25350,0
20230623,211400,850678850,25350,25350,25350,25350,0
20230623,211300,850678850,25350,25350,25350,25350,0
20230623,211200,850678850,25350,25350,25350,25350,0
20230623,211100,850678850,25350,25350,25350,25350,0
20230623,211000,850678850,25350,25350,25350,25350,0
20230623,210900,850678850,25350,25350,25350,25350,0
20230623,210800,850678850,25350,25350,25350,25350,0
20230623,210700,850678850,25350,25350,25350,25350,0
20230623,210600,850678850,25350,25350,25350,25350,0
20230623,210500,850678850,25350,25350,25350,25350,0
20230623,210400,850678850,25350,25350,25350,25350,0
20230623,210300,850678850,25350,25350,25350,25350,0
20230623,210200,850678850,25350,25350,25350,25350,0
20230623,210100,850678850,25350,25350,25350,25350,0
20230623,210000,850678850,25350,25350,25350,25350,0
20230623,205900,850678850,25350,25350,25350,25350,0
20230623,205800,850678850,25350,25350,25350,25350,0
20230623,205700,850678850,25350,25350,25350,25350,0
20230623,205600,850678850,25350,25350,25350,25350,0
20230623,205500,850678850,25350,25350,25350,25350,0
20230623,205400,850678850,25350,25350,25350,25350,0
20230623,205300,850678850,25350,25350,25350,25350,0
20230623,205200,850678850,25350,25350,25350,25350,588
20230623,205100,850678850,25350,25350,25350,25350,0
20230623,205000,850678850,25350,25350,25350,25350,0
20230623,204900,850678850,25350,25350,25350,25350,0
20230623,204800,850678850,25350,25350,25350,25350,0
20230623,204700,850678850,25350,25350,25350,25350,0
20230623,204600,850678850,25350,25350,25350,25350,0
20230623,204500,850678850,25350,25350,25350,25350,0
20230623,204400,850678850,25350,25350,25350,25350,0
20230623,204300,850678850,25350,25350,25350,25350,0
20230623,204200,850678850,25350,25350,25350,25350,0
20230623,204100,850678850,25350,25350,25350,25350,0
20230623,204000,850678850,25350,25350,25350,25350,0
20230623,203900,850678850,25350,25350,25350,25350,0
20230623,203800,850678850,25350,25350,25350,25350,0
20230623,203700,850678850,25350,25350,25350,25350,0
20230623,203600,850678850,25350,25350,25350,25350,0
20230623,203500,850678850,25350,25350,25350,25350,0
20230623,203400,850678850,25350,25350,25350,25350,0
20230623,203300,850678850,25350,25350,25350,25350,0
20230623,203200,850678850,25350,25350,25350,25350,0
20230623,203100,850678850,25350,25350,25350,25350,0
20230623,203000,850678850,25350,25350,25350,25350,0
20230623,202900,850678850,25350,25350,25350,25350,0
20230623,202800,850678850,25350,25350,25350,25350,0
20230623,202700,850678850,25350,25350,25350,25350,0
20230623,202600,850678850,25350,25350,25350,25350,0
20230623,202500,850678850,25350,25350,25350,25350,0
20230623,202400,850678850,25350,25350,25350,25350,0
20230623,202300,850678850,25350,25350,25350,25350,0
20230623,202200,850678850,25350,25350,25350,25350,588
20230623,202100,850678850,25350,25350,25350,25350,0
20230623,202000,850678850,25350,25350,25350,25350,0
20230623,201900,850678850,25350,25350,25350,25350,0
20230623,201800,850678850,25350,25350,25350,25350,0
20230623,201700,850678850,25350,25350,25350,25350,0
20230623,201600,850678850,25350,25350,25350,25350,0
20230623,201500,850678850,25350,25350,25350,25350,0
20230623,201400,850678850,25350,25350,25350,25350,0
20230623,201300,850678850,25350,25350,25350,25350,0
20230623,201200,850678850,25350,25350,25350,25350,0
20230623,201100,850678850,25350,25350,25350,25350,0
20230623,201000,850678850,25350,25350,25350,25350,0
20230623,200900,850678850,25350,25350,25350,25350,0
20230623,200800,850678850,25350,25350,25350,25350,0
20230623,200700,850678850,25350,25350,25350,25350,0
20230623,200600,850678850,25350,25350,25350,25350,0
20230623,200500,850678850,25350,25350,25350,25350,0
20230623,200400,850678850,25350,25350,25350,25350,0
20230623,200300,850678850,25350,25350,25350,25350,0
20230623,200200,850678850,25350,25350,25350,25350,0
20230623,200100,850678850,25350,25350,25350,25350,0
20230623,200000,850678850,25350,25350,25350,25350,0
20230623,195900,850678850,25350,25350,25350,25350,0
20230623,195800,850678850,25350,25350,25350,25350,0
20230623,195700,850678850,25350,25350,25350,25350,0
20230623,195600,850678850,25350,25350,25350,25350,0
20230623,195500,850678850,25350,25350,25350,25350,0
20230623,195400,850678850,25350,25350,25350,25350,0
20230623,195300,850678850,25350,25350,25350,25350,0
20230623,195200,850678850,25350,25350,25350,25350,588
20230623,195100,850678850,25350,25350,25350,25350,0
20230623,195000,850678850,25350,25350,25350,25350,0
20230623,194900,850678850,25350,25350,25350,25350,0
20230623,194800,850678850,25350,25350,25350,25350,0
20230623,194700,850678850,25350,25350,25350,25350,0
20230623,194600,850678850,25350,25350,25350,25350,0
20230623,194500,850678850,25350,25350,25350,25350,0
20230623,194400,850678850,25350,25350,25350,25350,0
20230623,194300,850678850,25350,25350,25350,25350,0
20230623,194200,850678850,25350,25350,25350,25350,0
20230623,194100,850678850,25350,25350,25350,25350,0
20230623,194000,850678850,25350,25350,25350,25350,0
20230623,193900,850678850,25350,25350,25350,25350,0
20230623,193800,850678850,25350,25350,25350,25350,0
20230623,193700,850678850,25350,25350,25350,25350,0
20230623,193600,850678850,25350,25350,25350,25350,0
20230623,193500,850678850,25350,25350,25350,25350,0
20230623,193400,850678850,25350,25350,25350,25350,0
20230623,193300,850678850,25350,25350,25350,25350,0
20230623,193200,850678850,25350,25350,25350,25350,0
20230623,193100,850678850,25350,25350,25350,25350,0
20230623,193000,850678850,25350,25350,25350,25350,0
20230623,192900,850678850,25350,25350,25350,25350,0
20230623,192800,850678850,25350,25350,25350,25350,0
20230623,192700,850678850,25350,25350,25350,25350,0
20230623,192600,850678850,25350,25350,25350,25350,0
20230623,192500,850678850,25350,25350,25350,25350,0
20230623,192400,850678850,25350,25350,25350,25350,0
20230623,192300,850678850,25350,25350,25350,25350,0
20230623,192200,850678850,25350,25350,25350,25350,588
20230623,192100,850678850,25350,25350,25350,25350,0
20230623,192000,850678850,25350,25350,25350,25350,0
20230623,191900,850678850,25350,25350,25350,25350,0
20230623,191800,850678850,25350,25350,25350,25350,0
20230623,191700,850678850,25350,25350,25350,25350,0
20230623,191600,850678850,25350,25350,25350,25350,0
20230623,191500,850678850,25350,25350,25350,25350,0
20230623,191400,850678850,25350,25350,25350,25350,0
20230623,191300,850678850,25350,25350,25350,25350,0
20230623,191200,850678850,25350,25350,25350,25350,0
20230623,191100,850678850,25350,25350,25350,25350,0
20230623,191000,850678850,25350,25350,25350,25350,0
20230623,190900,850678850,25350,25350,25350,25350,0
20230623,190800,850678850,25350,25350,25350,25350,0
20230623,190700,850678850,25350,25350,25350,25350,0
20230623,190600,850678850,25350,25350,25350,25350,0
20230623,190500,850678850,25350,25350,25350,25350,0
20230623,190400,850678850,25350,25350,25350,25350,0
20230623,190300,850678850,25350,25350,25350,25350,0
20230623,190200,850678850,25350,25350,25350,25350,0
20230623,190100,850678850,25350,25350,25350,25350,0
20230623,190000,850678850,25350,25350,25350,25350,0
20230623,185900,850678850,25350,25350,25350,25350,0
20230623,185800,850678850,25350,25350,25350,25350,0
20230623,185700,850678850,25350,25350,25350,25350,0
20230623,185600,850678850,25350,25350,25350,25350,0
20230623,185500,850678850,25350,25350,25350,25350,0
20230623,185400,850678850,25350,25350,25350,25350,0
20230623,185300,850678850,25350,25350,25350,25350,0
20230623,185200,850678850,25350,25350,25350,25350,588
20230623,185100,850678850,25350,25350,25350,25350,0
20230623,185000,850678850,25350,25350,25350,25350,0
20230623,184900,850678850,25350,25350,25350,25350,0
20230623,184800,850678850,25350,25350,25350,25350,0
20230623,184700,850678850,25350,25350,25350,25350,0
20230623,184600,850678850,25350,25350,25350,25350,0
20230623,184500,850678850,25350,25350,25350,25350,0
20230623,184400,850678850,25350,25350,25350,25350,0
20230623,184300,850678850,25350,25350,25350,25350,0
20230623,184200,850678850,25350,25350,25350,25350,0
20230623,184100,850678850,25350,25350,25350,25350,0
20230623,184000,850678850,25350,25350,25350,25350,0
20230623,183900,850678850,25350,25350,25350,25350,0
20230623,183800,850678850,25350,25350,25350,25350,0
20230623,183700,850678850,25350,25350,25350,25350,0
20230623,183600,850678850,25350,25350,25350,25350,0
20230623,183500,850678850,25350,25350,25350,25350,0
20230623,183400,850678850,25350,25350,25350,25350,0
20230623,183300,850678850,25350,25350,25350,25350,0
20230623,183200,850678850,25350,25350,25350,25350,0
20230623,183100,850678850,25350,25350,25350,25350,0
20230623,183000,850678850,25350,25350,25350,25350,0
20230623,182900,850678850,25350,25350,25350,25350,0
20230623,182800,850678850,25350,25350,25350,25350,0
20230623,182700,850678850,25350,25350,25350,25350,0
20230623,182600,850678850,25350,25350,25350,25350,0
20230623,182500,850678850,25350,25350,25350,25350,0
20230623,182400,850678850,25350,25350,25350,25350,0
20230623,182300,850678850,25350,25350,25350,25350,0
20230623,182200,850678850,25350,25350,25350,25350,588
20230623,182100,850678850,25350,25350,25350,25350,0
20230623,182000,850678850,25350,25350,25350,25350,0
20230623,181900,850678850,25350,25350,25350,25350,0
20230623,181800,850678850,25350,25350,25350,25350,0
20230623,181700,850678850,25350,25350,25350,25350,0
20230623,181600,850678850,25350,25350,25350,25350,0
20230623,181500,850678850,25350,25350,25350,25350,0
20230623,181400,850678850,25350,25350,25350,25350,0
20230623,181300,850678850,25350,25350,25350,25350,0
20230623,181200,850678850,25350,25350,25350,25350,0
20230623,181100,850678850,25350,25350,25350,25350,0
20230623,181000,850678850,25350,25350,25350,25350,0
20230623,180900,850678850,25350,25350,25350,25350,0
20230623,180800,850678850,25350,25350,25350,25350,0
20230623,180700,850678850,25350,25350,25350,25350,0
20230623,180600,850678850,25350,25350,25350,25350,0
20230623,180500,850678850,25350,25350,25350,25350,0
20230623,180400,850678850,25350,25350,25350,25350,0
20230623,180300,850678850,25350,25350,25350,25350,0
20230623,180200,850678850,25350,25350,25350,25350,0
20230623,180100,850678850,25350,25350,25350,25350,0
20230623,180000,850678850,25350,25350,25350,25350,0
20230623,175900,850678850,25350,25350,25350,25350,0
20230623,175800,850678850,25350,25350,25350,25350,0
20230623,175700,850678850,25350,25350,25350,25350,0
20230623,175600,850678850,25350,25350,25350,25350,0
20230623,175500,850678850,25350,25350,25350,25350,0
20230623,175400,850678850,25350,25350,25350,25350,0
20230623,175300,850678850,25350,25350,25350,25350,0
20230623,175200,850678850,25350,25350,25350,25350,588
20230623,175100,850678850,25350,25350,25350,25350,0
20230623,175000,850678850,25350,25350,25350,25350,0
20230623,174900,850678850,25350,25350,25350,25350,0
20230623,174800,850678850,25350,25350,25350,25350,0
20230623,174700,850678850,25350,25350,25350,25350,0
20230623,174600,850678850,25350,25350,25350,25350,0
20230623,174500,850678850,25350,25350,25350,25350,0
20230623,174400,850678850,25350,25350,25350,25350,0
20230623,174300,850678850,25350,25350,25350,25350,0
20230623,174200,850678850,25350,25350,25350,25350,0
20230623,174100,850678850,25350,25350,25350,25350,0
20230623,174000,850678850,25350,25350,25350,25350,0
20230623,173900,850678850,25350,25350,25350,25350,0
20230623,173800,850678850,25350,25350,25350,25350,0
20230623,173700,850678850,25350,25350,25350,25350,0
20230623,173600,850678850,25350,25350,25350,25350,0
20230623,173500,850678850,25350,25350,25350,25350,0
20230623,173400,850678850,25350,25350,25350,25350,0
20230623,173300,850678850,25350,25350,25350,25350,0
20230623,173200,850678850,25350,25350,25350,25350,0
20230623,173100,850678850,25350,25350,25350,25350,0
20230623,173000,850678850,25350,25350,25350,25350,0
20230623,172900,850678850,25350,25350,25350,25350,0
20230623,172800,850678850,25350,25350,25350,25350,0
20230623,172700,850678850,25350,25350,25350,25350,0
20230623,172600,850678850,25350,25350,25350,25350,0
20230623,172500,850678850,25350,25350,25350,25350,0
20230623,172400,850678850,25350,25350,25350,25350,0
20230623,172300,850678850,25350,25350,25350,25350,0
20230623,172200,850678850,25350,25350,25350,25350,588
20230623,172100,850678850,25350,25350,25350,25350,0
20230623,172000,850678850,25350,25350,25350,25350,0
20230623,171900,850678850,25350,25350,25350,25350,0
20230623,171800,850678850,25350,25350,25350,25350,0
20230623,171700,850678850,25350,25350,25350,25350,0
20230623,171600,850678850,25350,25350,25350,25350,0
20230623,171500,850678850,25350,25350,25350,25350,0
20230623,171400,850678850,25350,25350,25350,25350,0
20230623,171300,850678850,25350,25350,25350,25350,0
20230623,171200,850678850,25350,25350,25350,25350,0
20230623,171100,850678850,25350,25350,25350,25350,0
20230623,171000,850678850,25350,25350,25350,25350,0
20230623,170900,850678850,25350,25350,25350,25350,0
20230623,170800,850678850,25350,25350,25350,25350,0
20230623,170700,850678850,25350,25350,25350,25350,0
20230623,170600,850678850,25350,25350,25350,25350,0
20230623,170500,850678850,25350,25350,25350,25350,0
20230623,170400,850678850,25350,25350,25350,25350,0
20230623,170300,850678850,25350,25350,25350,25350,0
20230623,170200,850678850,25350,25350,25350,25350,0
20230623,170100,850678850,25350,25350,25350,25350,0
20230623,170000,850678850,25350,25350,25350,25350,0
20230623,165900,850678850,25350,25350,25350,25350,0
20230623,165800,850678850,25350,25350,25350,25350,0
20230623,165700,850678850,25350,25350,25350,25350,0
20230623,165600,850678850,25350,25350,25350,25350,0
20230623,165500,850678850,25350,25350,25350,25350,0
20230623,165400,850678850,25350,25350,25350,25350,0
20230623,165300,850678850,25350,25350,25350,25350,0
20230623,165200,850678850,25350,25350,25350,25350,588
20230623,165100,850678850,25350,25350,25350,25350,0
20230623,165000,850678850,25350,25350,25350,25350,0
20230623,164900,850678850,25350,25350,25350,25350,0
20230623,164800,850678850,25350,25350,25350,25350,0
20230623,164700,850678850,25350,25350,25350,25350,0
20230623,164600,850678850,25350,25350,25350,25350,0
20230623,164500,850678850,25350,25350,25350,25350,0
20230623,164400,850678850,25350,25350,25350,25350,0
20230623,164300,850678850,25350,25350,25350,25350,0
20230623,164200,850678850,25350,25350,25350,25350,0
20230623,164100,850678850,25350,25350,25350,25350,0
20230623,164000,850678850,25350,25350,25350,25350,0
20230623,163900,850678850,25350,25350,25350,25350,0
20230623,163800,850678850,25350,25350,25350,25350,0
20230623,163700,850678850,25350,25350,25350,25350,0
20230623,163600,850678850,25350,25350,25350,25350,0
20230623,163500,850678850,25350,25350,25350,25350,0
20230623,163400,850678850,25350,25350,25350,25350,0
20230623,163300,850678850,25350,25350,25350,25350,0
20230623,163200,850678850,25350,25350,25350,25350,0
20230623,163100,850678850,25350,25350,25350,25350,0
20230623,163000,850678850,25350,25350,25350,25350,0
20230623,162900,850678850,25350,25350,25350,25350,0
20230623,162800,850678850,25350,25350,25350,25350,0
20230623,162700,850678850,25350,25350,25350,25350,0
20230623,162600,850678850,25350,25350,25350,25350,0
20230623,162500,850678850,25350,25350,25350,25350,0
20230623,162400,850678850,25350,25350,25350,25350,0
20230623,162300,850678850,25350,25350,25350,25350,0
20230623,162200,850678850,25350,25350,25350,25350,588
20230623,162100,850678850,25350,25350,25350,25350,0
20230623,162000,850678850,25350,25350,25350,25350,0
20230623,161900,850678850,25350,25350,25350,25350,0
20230623,161800,850678850,25350,25350,25350,25350,0
20230623,161700,850678850,25350,25350,25350,25350,0
20230623,161600,850678850,25350,25350,25350,25350,0
20230623,161500,850678850,25350,25350,25350,25350,0
20230623,161400,850678850,25350,25350,25350,25350,0
20230623,161300,850678850,25350,25350,25350,25350,0
20230623,161200,850678850,25350,25350,25350,25350,0
20230623,161100,850678850,25350,25350,25350,25350,0
20230623,161000,850678850,25350,25350,25350,25350,0
20230623,160900,850678850,25350,25350,25350,25350,0
20230623,160800,850678850,25350,25350,25350,25350,0
20230623,160700,850678850,25350,25350,25350,25350,0
20230623,160600,850678850,25350,25350,25350,25350,0
20230623,160500,850678850,25350,25350,25350,25350,0
20230623,160400,850678850,25350,25350,25350,25350,0
20230623,160300,850678850,25350,25350,25350,25350,0
20230623,160200,850678850,25350,25350,25350,25350,0
20230623,160100,850678850,25350,25350,25350,25350,0
20230623,160000,850678850,25350,25350,25350,25350,0
20230623,155900,850678850,25350,25350,25350,25350,0
20230623,155800,850678850,25350,25350,25350,25350,0
20230623,155700,850678850,25350,25350,25350,25350,0
20230623,155600,850678850,25350,25350,25350,25350,0
20230623,155500,850678850,25350,25350,25350,25350,0
20230623,155400,850678850,25350,25350,25350,25350,0
20230623,155300,850678850,25350,25350,25350,25350,0
20230623,155200,850678850,25350,25350,25350,25350,588
20230623,155100,850678850,25350,25350,25350,25350,0
20230623,155000,850678850,25350,25350,25350,25350,0
20230623,154900,850678850,25350,25350,25350,25350,0
20230623,154800,850678850,25350,25350,25350,25350,0
20230623,154700,850678850,25350,25350,25350,25350,0
20230623,154600,850678850,25350,25350,25350,25350,0
20230623,154500,850678850,25350,25350,25350,25350,0
20230623,154400,850678850,25350,25350,25350,25350,0
20230623,154300,850678850,25350,25350,25350,25350,0
20230623,154200,850678850,25350,25350,25350,25350,0
20230623,154100,850678850,25350,25350,25350,25350,0
20230623,154000,850678850,25350,25350,25350,25350,0
20230623,153900,850678850,25350,25350,25350,25350,0
20230623,153800,850678850,25350,25350,25350,25350,0
20230623,153700,850678850,25350,25350,25350,25350,0
20230623,153600,850678850,25350,25350,25350,25350,0
20230623,153500,850678850,25350,25350,25350,25350,0
20230623,153400,850678850,25350,25350,25350,25350,0
20230623,153300,850678850,25350,25350,25350,25350,0
20230623,153200,850678850,25350,25350,25350,25350,0
20230623,153100,850678850,25350,25350,25350,25350,0
20230623,153000,850678850,25350,25350,25350,25350,588
20230623,152900,835773050,25350,25350,25350,25350,0
20230623,152800,835773050,25350,25350,25350,25350,0
20230623,152700,835773050,25350,25350,25350,25350,0
20230623,152600,835773050,25350,25350,25350,25350,0
20230623,152500,835773050,25350,25350,25350,25350,0
20230623,152400,835773050,25350,25350,25350,25350,0
20230623,152300,835773050,25350,25350,25350,25350,0
20230623,152200,835773050,25350,25350,25350,25350,0
20230623,152100,835773050,25350,25350,25350,25350,0
20230623,152000,835773050,25350,25350,25350,25350,0
20230623,151900,835773050,25350,25250,25350,25250,69
20230623,151800,834030450,25250,25300,25300,25250,9
20230623,151700,833803150,25350,25350,25350,25300,35
20230623,151600,832917550,25300,25350,25350,25300,37
20230623,151500,831979850,25350,25350,25350,25300,22
20230623,151400,831422200,25350,25350,25350,25350,98
20230623,151300,828937900,25350,25300,25350,25300,46
20230623,151200,827771900,25350,25300,25350,25300,39
20230623,151100,826784250,25300,25300,25300,25300,40
20230623,151000,825772250,25300,25250,25300,25250,20
20230623,150900,825266300,25300,25350,25350,25300,150
20230623,150800,821467300,25350,25350,25350,25300,63
20230623,150700,819870350,25350,25350,25350,25350,62
20230623,150600,818298650,25350,25350,25350,25350,34
20230623,150500,817436750,25350,25350,25350,25350,40
20230623,150400,816422750,25300,25350,25350,25300,29
20230623,150300,815688100,25350,25300,25350,25300,45
20230623,150200,814547500,25350,25350,25350,25350,39
20230623,150100,813558850,25350,25350,25350,25300,80
20230623,150000,811532050,25350,25350,25350,25350,56
20230623,145900,810112450,25350,25350,25350,25250,74
20230623,145800,808240050,25350,25300,25350,25300,47
20230623,145700,807048750,25350,25350,25350,25300,78
20230623,145600,805072350,25350,25350,25350,25250,65
20230623,145500,803427150,25300,25350,25350,25300,121
20230623,145400,800364900,25350,25350,25350,25350,55
20230623,145300,798970650,25300,25350,25350,25300,80
20230623,145200,796944350,25350,25350,25350,25350,43
20230623,145100,795854300,25350,25300,25350,25300,55
20230623,145000,794461800,25350,25350,25350,25350,66
20230623,144900,792788700,25350,25350,25350,25350,64
20230623,144800,791166300,25300,25300,25350,25300,58
20230623,144700,789697900,25350,25350,25350,25350,75
20230623,144600,787796650,25350,25350,25350,25350,38
20230623,144500,786833350,25350,25350,25350,25300,107
20230623,144400,784122650,25350,25350,25350,25300,62
20230623,144300,782551000,25350,25350,25350,25300,45
20230623,144200,781410900,25250,25350,25350,25250,84
20230623,144100,779285000,25350,25300,25400,25300,696
20230623,144000,761653450,25300,25250,25300,25250,33
20230623,143900,760819200,25250,25300,25300,25250,83
20230623,143800,758720400,25300,25300,25300,25300,55
20230623,143700,757328900,25300,25250,25300,25250,33
20230623,143600,756494650,25250,25300,25300,25250,386
20230623,143500,746744900,25250,25250,25250,25250,121
20230623,143400,743689650,25250,25300,25300,25200,161
20230623,143300,739625200,25300,25300,25300,25300,36
20230623,143200,738714400,25300,25300,25300,25300,61
20230623,143100,737171100,25200,25300,25300,25200,72
20230623,143000,735353000,25300,25250,25300,25200,162
20230623,142900,731261850,25300,25250,25300,25250,33
20230623,142800,730427600,25250,25250,25300,25250,65
20230623,142700,728785550,25300,25300,25300,25300,39
20230623,142600,727798850,25250,25250,25300,25250,121
20230623,142500,724742650,25300,25300,25300,25250,127
20230623,142400,721530650,25300,25300,25300,25300,20
20230623,142300,721024650,25200,25250,25300,25200,126
20230623,142200,717845300,25250,25300,25300,25250,51
20230623,142100,716556600,25300,25300,25300,25300,54
20230623,142000,715190400,25250,25250,25300,25250,138
20230623,141900,711704150,25300,25300,25300,25300,39
20230623,141800,710717450,25300,25250,25300,25250,54
20230623,141700,709352050,25250,25250,25300,25250,130
20230623,141600,706067550,25300,25350,25350,25300,54
20230623,141500,704700350,25350,25250,25350,25250,32
20230623,141400,703890450,25350,25350,25350,25250,160
20230623,141300,699843450,25350,25350,25350,25350,72
20230623,141200,698018250,25400,25400,25400,25300,80
20230623,141100,695987550,25300,25400,25400,25300,165
20230623,141000,691807950,25400,25300,25400,25300,53
20230623,140900,690464150,25300,25350,25350,25300,43
20230623,140800,689374550,25350,25400,25400,25300,136
20230623,140700,685928450,25400,25350,25400,25350,46
20230623,140600,684760700,25400,25350,25400,25350,77
20230623,140500,682805650,25300,25400,25400,25300,105
20230623,140400,680144050,25400,25350,25400,25350,37
20230623,140300,679205100,25350,25300,25350,25300,63
20230623,140200,677609250,25300,25350,25350,25300,122
20230623,140100,674520200,25350,25350,25350,25250,120
20230623,140000,671483200,25350,25250,25350,25250,41
20230623,135900,670446050,25350,25350,25350,25300,139
20230623,135800,666925800,25300,25250,25350,25250,81
20230623,135700,664873400,25350,25350,25350,25250,61
20230623,135600,663329250,25250,25300,25300,25250,202
20230623,135500,658222100,25250,25300,25300,25250,53
20230623,135400,656881850,25300,25250,25300,25250,93
20230623,135300,654530900,25300,25200,25300,25200,177
20230623,135200,650060750,25250,25250,25250,25250,40
20230623,135100,649050750,25250,25250,25250,25200,90
20230623,135000,646779450,25250,25250,25250,25250,67
20230623,134900,645087700,25300,25300,25300,25250,147
20230623,134800,641370300,25350,25350,25350,25350,16
20230623,134700,640964700,25300,25350,25350,25300,38
20230623,134600,640002050,25400,25400,25400,25400,8
20230623,134500,639798850,25400,25400,25400,25400,8
20230623,134400,639595650,25350,25400,25400,25350,133
20230623,134300,636221600,25400,25400,25400,25400,18
20230623,134200,635764400,25350,25350,25350,25350,13
20230623,134100,635434850,25450,25550,25550,25350,92
20230623,134000,633097350,25450,25550,25550,25450,38
20230623,133900,632128650,25600,25600,25600,25400,15
20230623,133800,631747250,25550,25500,25550,25400,697
20230623,133700,613976350,25450,25400,25450,25400,178
20230623,133600,609447550,25300,25300,25300,25300,24
20230623,133500,608840350,25450,25450,25450,25250,254
20230623,133400,602416150,25400,25250,25400,25250,250
20230623,133300,596072200,25200,25250,25350,25200,622
20230623,133200,580349500,25250,25250,25300,25250,103
20230623,133100,577747950,25250,25300,25300,25250,26
20230623,133000,577091350,25350,25300,25350,25300,7
20230623,132900,576914150,25300,25350,25350,25300,89
20230623,132800,574662300,25350,25350,25350,25350,36
20230623,132700,573749700,25350,25350,25350,25350,45
20230623,132600,572608950,25350,25350,25350,25300,34
20230623,132500,571747300,25350,25350,25350,25350,42
20230623,132400,570682600,25450,25300,25450,25300,40
20230623,132300,569665950,25300,25300,25300,25300,62
20230623,132200,568097350,25300,25300,25300,25300,211
20230623,132100,562759050,25450,25300,25450,25300,44
20230623,132000,561643450,25450,25250,25450,25250,628
20230623,131900,545712450,25350,25200,25400,25200,544
20230623,131800,531967350,25200,25150,25200,25150,184
20230623,131700,527337750,25250,25100,25250,25100,1568
20230623,131600,487891300,25150,25150,25150,25150,16
20230623,131500,487488900,25100,25100,25100,25100,0
20230623,131400,487488900,25100,25150,25150,25100,98
20230623,131300,485027600,25150,25100,25150,25100,19
20230623,131200,484549950,25100,25100,25100,25100,17
20230623,131100,484123250,25100,25150,25150,25100,103
20230623,131000,481536200,25150,25150,25150,25150,0
20230623,130900,481536200,25150,25150,25150,25150,0
20230623,130800,481536200,25150,25100,25150,25100,88
20230623,130700,479326600,25150,25150,25150,25150,5
20230623,130600,479200850,25150,25150,25150,25100,39
20230623,130500,478221000,25100,25100,25100,25100,76
20230623,130400,476313400,25100,25100,25100,25100,100
20230623,130300,473803400,25150,25100,25150,25100,18
20230623,130200,473350850,25100,25100,25100,25100,73
20230623,130100,471518550,25150,25150,25150,25150,0
20230623,130000,471518550,25150,25150,25150,25150,17
20230623,125900,471091000,25100,25100,25100,25100,176
20230623,125800,466673400,25100,25150,25150,25100,38
20230623,125700,465717800,25100,25100,25100,25100,11
20230623,125600,465441700,25100,25100,25100,25100,69
20230623,125500,463709800,25150,25150,25150,25150,20
20230623,125400,463206800,25100,25100,25100,25100,0
20230623,125300,463206800,25100,25100,25100,25100,118
20230623,125200,460245000,25150,25150,25150,25150,15
20230623,125100,459867750,25150,25150,25150,25150,5
20230623,125000,459742000,25150,25200,25200,25150,137
20230623,124900,456295650,25150,25150,25150,25150,8
20230623,124800,456094450,25150,25150,25150,25150,23
20230623,124700,455516000,25200,25150,25200,25150,101
20230623,124600,452974850,25150,25150,25150,25150,100
20230623,124500,450459850,25150,25150,25150,25150,1
20230623,124400,450434700,25200,25200,25200,25150,105
20230623,124300,447792150,25150,25150,25150,25150,2
20230623,124200,447741850,25200,25200,25200,25200,15
20230623,124100,447363850,25150,25150,25150,25150,68
20230623,124000,445653650,25200,25200,25200,25200,20
20230623,123900,445149650,25150,25150,25200,25150,78
20230623,123800,443187150,25200,25150,25200,25150,130
20230623,123700,439916700,25200,25200,25200,25200,0
20230623,123600,439916700,25200,25150,25200,25150,70
20230623,123500,438154350,25200,25100,25200,25100,283
20230623,123400,431040450,25150,25150,25150,25150,16
20230623,123300,430638050,25150,25100,25150,25100,4
20230623,123200,430537550,25100,25100,25100,25100,69
20230623,123100,428805650,25150,25150,25150,25150,15
20230623,123000,428428400,25100,25100,25100,25100,0
20230623,122900,428428400,25100,25100,25100,25100,74
20230623,122800,426571000,25150,25150,25150,25150,34
20230623,122700,425715900,25150,25150,25150,25150,3
20230623,122600,425640450,25150,25100,25150,25100,84
20230623,122500,423531250,25100,25100,25100,25100,9
20230623,122400,423305350,25150,25150,25150,25150,5
20230623,122300,423179600,25150,25100,25150,25100,85
20230623,122200,421045250,25150,25150,25150,25150,0
20230623,122100,421045250,25150,25150,25150,25150,0
20230623,122000,421045250,25150,25100,25150,25100,84
20230623,121900,418936100,25150,25150,25150,25150,0
20230623,121800,418936100,25150,25150,25150,25150,16
20230623,121700,418533700,25150,25100,25150,25100,24
20230623,121600,417930350,25100,25150,25150,25100,89
20230623,121500,415695550,25150,25150,25150,25150,16
20230623,121400,415293150,25100,25100,25100,25100,0
20230623,121300,415293150,25100,25150,25150,25100,88
20230623,121200,413083350,25150,25150,25150,25150,16
20230623,121100,412680950,25100,25150,25150,25100,52
20230623,121000,411373550,25150,25150,25200,25150,49
20230623,120900,410139600,25150,25150,25150,25150,77
20230623,120800,408203050,25150,25150,25150,25150,0
20230623,120700,408203050,25150,25150,25200,25150,76
20230623,120600,406290850,25200,25200,25200,25200,0
20230623,120500,406290850,25200,25150,25200,25150,7
20230623,120400,406114750,25150,25150,25150,25150,64
20230623,120300,404505150,25150,25150,25150,25150,0
20230623,120200,404505150,25150,25150,25150,25150,327
20230623,120100,396281100,25100,25100,25150,25100,82
20230623,120000,394222850,25150,25150,25150,25150,36
20230623,115900,393317450,25150,25150,25150,25150,15
20230623,115800,392940200,25100,25100,25100,25100,71
20230623,115700,391158100,25150,25150,25150,25150,16
20230623,115600,390755700,25100,25100,25100,25100,0
20230623,115500,390755700,25100,25100,25100,25100,70
20230623,115400,388998700,25150,25150,25150,25150,16
20230623,115300,388596300,25100,25100,25100,25100,3
20230623,115200,388521000,25100,25150,25150,25100,129
20230623,115100,385281250,25150,25150,25150,25150,25
20230623,115000,384652500,25100,25100,25100,25100,0
20230623,114900,384652500,25100,25150,25150,25100,253
20230623,114800,378300100,25150,25150,25150,25150,147
20230623,114700,374603050,25150,25150,25150,25150,0
20230623,114600,374603050,25150,25150,25200,25150,467
20230623,114500,362857200,25150,25150,25150,25150,1
20230623,114400,362832050,25150,25150,25150,25150,0
20230623,114300,362832050,25150,25050,25150,25050,88
20230623,114200,360626050,25150,25150,25150,25150,0
20230623,114100,360626050,25150,25150,25150,25150,16
20230623,114000,360223650,25050,25100,25150,25050,768
20230623,113900,340979050,25100,25100,25100,25100,0
20230623,113800,340979050,25100,25100,25150,25100,46
20230623,113700,339823600,25100,25100,25100,25100,68
20230623,113600,338116800,25100,25100,25100,25050,243
20230623,113500,332021400,25150,25100,25150,25100,126
20230623,113400,328858050,25100,25100,25100,25050,768
20230623,113300,309584650,25250,25050,25250,25050,495
20230623,113200,297165250,25050,25050,25100,25050,440
20230623,113100,286142100,25050,25050,25050,25050,152
20230623,113000,282334500,25100,25100,25100,25050,37
20230623,112900,281406800,25100,25100,25100,25100,4
20230623,112800,281306400,25050,25050,25050,25050,68
20230623,112700,279603000,25100,25100,25100,25100,41
20230623,112600,278573900,25100,25100,25100,25100,0
20230623,112500,278573900,25100,25200,25200,25100,97
20230623,112400,276137700,25200,25200,25200,25200,0
20230623,112300,276137700,25200,25200,25200,25100,23
20230623,112200,275558500,25250,25250,25250,25100,87
20230623,112100,273371950,25300,25100,25300,25100,79
20230623,112000,271388850,25100,25050,25100,25050,158
20230623,111900,267426550,25100,25100,25100,25050,208
20230623,111800,262209200,25150,25100,25150,25050,402
20230623,111700,252119000,25150,25150,25150,25150,34
20230623,111600,251263900,25200,25200,25300,25150,734
20230623,111500,232803350,25200,25150,25200,25150,659
20230623,111400,216229000,25200,25250,25250,25200,52
20230623,111300,214917850,25150,25200,25200,25150,532
20230623,111200,201514850,25250,25250,25250,25250,19
20230623,111100,201035100,25250,25250,25250,25250,29
20230623,111000,200302850,25200,25200,25200,25200,68
20230623,110900,198589250,25250,25200,25350,25150,409
20230623,110800,188275800,25200,25200,25200,25200,4
20230623,110700,188175000,25350,25200,25350,25200,71
20230623,110600,186385500,25350,25200,25350,25200,74
20230623,110500,184518150,25350,25350,25350,25350,0
20230623,110400,184518150,25350,25350,25350,25200,150
20230623,110300,180735450,25350,25350,25350,25350,0
20230623,110200,180735450,25350,25350,25350,25350,1
20230623,110100,180710100,25350,25250,25350,25200,189
20230623,110000,175939400,25250,25250,25250,25250,0
20230623,105900,175939400,25250,25250,25250,25250,0
20230623,105800,175939400,25250,25200,25250,25200,98
20230623,105700,173468300,25250,25250,25250,25250,0
20230623,105600,173468300,25250,25250,25250,25250,16
20230623,105500,173064300,25250,25200,25250,25200,104
20230623,105400,170441800,25250,25250,25250,25250,0
20230623,105300,170441800,25250,25250,25250,25250,67
20230623,105200,168750050,25250,25200,25250,25200,104
20230623,105100,166127450,25200,25200,25200,25200,0
20230623,105000,166127450,25200,25250,25250,25200,25
20230623,104900,165496450,25250,25250,25250,25250,1
20230623,104800,165471200,25400,25400,25400,25400,17
20230623,104700,165039400,25400,25400,25400,25400,0
20230623,104600,165039400,25400,25200,25400,25200,69
20230623,104500,163300400,25400,25200,25400,25200,19
20230623,104400,162819700,25300,25300,25300,25300,0
20230623,104300,162819700,25300,25200,25300,25200,110
20230623,104200,160043600,25300,25300,25300,25300,15
20230623,104100,159664100,25300,25300,25300,25300,0
20230623,104000,159664100,25300,25250,25300,25200,227
20230623,103900,153935700,25250,25250,25250,25250,0
20230623,103800,153935700,25250,25250,25250,25250,0
20230623,103700,153935700,25250,25200,25250,25200,111
20230623,103600,151136350,25250,25250,25250,25250,3
20230623,103500,151060600,25250,25250,25250,25250,207
20230623,103400,145833850,25250,25250,25250,25250,20
20230623,103300,145328850,25300,25300,25300,25300,1
20230623,103200,145303550,25300,25300,25300,25300,30
20230623,103100,144544550,25200,25200,25200,25200,69
20230623,103000,142805750,25200,25200,25200,25200,0
20230623,102900,142805750,25200,25200,25200,25200,20
20230623,102800,142301750,25200,25200,25200,25200,68
20230623,102700,140588150,25300,25300,25300,25300,20
20230623,102600,140082150,25200,25200,25200,25200,0
20230623,102500,140082150,25200,25200,25200,25200,68
20230623,102400,138368550,25200,25200,25200,25200,0
20230623,102300,138368550,25200,25200,25200,25200,0
20230623,102200,138368550,25200,25200,25200,25200,88
20230623,102100,136150950,25250,25250,25250,25250,0
20230623,102000,136150950,25250,25250,25250,25250,26
20230623,101900,135494450,25250,25250,25250,25250,69
20230623,101800,133752200,25250,25250,25250,25250,100
20230623,101700,131227200,25250,25250,25250,25250,13
20230623,101600,130898950,25350,25250,25350,25250,69
20230623,101500,129156600,25350,25300,25350,25300,5
20230623,101400,129030050,25300,25300,25300,25300,0
20230623,101300,129030050,25300,25250,25300,25250,132
20230623,101200,125693850,25300,25300,25300,25300,77
20230623,101100,123745750,25350,25300,25350,25300,220
20230623,101000,118174300,25300,25250,25300,25250,118
20230623,100900,115194250,25300,25300,25300,25300,0
20230623,100800,115194250,25300,25300,25300,25300,1
20230623,100700,115168950,25300,25300,25300,25300,47
20230623,100600,113979850,25350,25350,25350,25250,129
20230623,100500,110716600,25350,25350,25350,25350,0
20230623,100400,110716600,25350,25350,25350,25350,1
20230623,100300,110691250,25350,25350,25350,25250,171
20230623,100200,106363200,25350,25250,25350,25250,41
20230623,100100,105327850,25350,25350,25350,25350,1
20230623,100000,105302500,25250,25350,25350,25250,69
20230623,095900,103560150,25250,25250,25250,25250,0
20230623,095800,103560150,25250,25250,25250,25250,0
20230623,095700,103560150,25250,25250,25250,25250,68
20230623,095600,101843150,25250,25250,25250,25250,2
20230623,095500,101792650,25300,25300,25300,25300,303
20230623,095400,94126750,25300,25350,25350,25300,72
20230623,095300,92305000,25500,25500,25500,25500,0
20230623,095200,92305000,25500,25500,25500,25500,0
20230623,095100,92305000,25500,25300,25500,25300,69
20230623,095000,90559100,25300,25300,25300,25300,133
20230623,094900,87194200,25300,25300,25300,25300,19
20230623,094800,86713500,25300,25300,25300,25300,68
20230623,094700,84993100,25500,25500,25500,25500,1
20230623,094600,84967600,25350,25350,25350,25350,1
20230623,094500,84942250,25350,25350,25350,25350,69
20230623,094400,83193100,25350,25350,25350,25350,0
20230623,094300,83193100,25350,25350,25350,25350,0
20230623,094200,83193100,25350,25350,25350,25350,69
20230623,094100,81443950,25350,25350,25350,25350,0
20230623,094000,81443950,25350,25350,25500,25350,7
20230623,093900,81266050,25350,25350,25500,25350,252
20230623,093800,74877550,25350,25400,25400,25300,763
20230623,093700,55541300,25400,25400,25400,25400,1
20230623,093600,55515900,25350,25350,25350,25350,68
20230623,093500,53792100,25550,25550,25550,25550,1
20230623,093400,53766550,25550,25550,25550,25550,1
20230623,093300,53741000,25400,25400,25400,25400,78
20230623,093200,51759800,25550,25400,25550,25400,70
20230623,093100,49981650,25400,25400,25400,25400,1
20230623,093000,49956250,25400,25400,25400,25400,19
20230623,092900,49473650,25400,25550,25550,25400,16
20230623,092800,49067100,25550,25550,25550,25550,1
20230623,092700,49041550,25400,25400,25400,25400,1
20230623,092600,49016150,25550,25550,25550,25550,3
20230623,092500,48939500,25450,25450,25450,25450,35
20230623,092400,48048750,25450,25450,25450,25450,0
20230623,092300,48048750,25450,25550,25550,25450,20
20230623,092200,47538300,25600,25600,25600,25600,0
20230623,092100,47538300,25600,25600,25600,25600,0
20230623,092000,47538300,25600,25600,25600,25600,0
20230623,091900,47538300,25600,25600,25600,25600,0
20230623,091800,47538300,25600,25600,25600,25600,0
20230623,091700,47538300,25600,25550,25600,25550,65
20230623,091600,45875300,25550,25550,25550,25550,146
20230623,091500,42145000,25600,25550,25600,25550,224
20230623,091400,36420600,25600,25550,25600,25550,29
20230623,091300,35679600,25550,25550,25550,25550,0
20230623,091200,35679600,25550,25550,25550,25550,1
20230623,091100,35654050,25550,25500,25550,25500,96
20230623,091000,33205400,25500,25500,25500,25500,36
20230623,090900,32287400,25500,25500,25500,25500,9
20230623,090800,32057900,25500,25500,25500,25500,1
20230623,090700,32032400,25500,25500,25500,25500,0
20230623,090600,32032400,25500,25500,25500,25500,1
20230623,090500,32006900,25500,25500,25500,25500,12
20230623,090400,31700900,25500,25550,25550,25500,5
20230623,090300,31573200,25350,25400,25550,25350,599
20230623,090200,16385700,25400,25400,25400,25400,9
20230623,090100,16157100,25400,25550,25550,25400,149
20230623,090000,12369950,25550,25400,25550,25400,487