KissMeData/200670/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,184100,1200032700,32800,32800,32800,32800,664
20230622,184000,1200032700,32800,32800,32800,32800,0
20230622,183900,1200032700,32800,32800,32800,32800,0
20230622,183800,1200032700,32800,32800,32800,32800,0
20230622,183700,1200032700,32800,32800,32800,32800,0
20230622,183600,1200032700,32800,32800,32800,32800,0
20230622,183500,1200032700,32800,32800,32800,32800,0
20230622,183400,1200032700,32800,32800,32800,32800,0
20230622,183300,1200032700,32800,32800,32800,32800,0
20230622,183200,1200032700,32800,32800,32800,32800,0
20230622,183100,1200032700,32800,32800,32800,32800,0
20230622,183000,1200032700,32800,32800,32800,32800,0
20230622,182900,1200032700,32800,32800,32800,32800,0
20230622,182800,1200032700,32800,32800,32800,32800,0
20230622,182700,1200032700,32800,32800,32800,32800,0
20230622,182600,1200032700,32800,32800,32800,32800,0
20230622,182500,1200032700,32800,32800,32800,32800,0
20230622,182400,1200032700,32800,32800,32800,32800,0
20230622,182300,1200032700,32800,32800,32800,32800,0
20230622,182200,1200032700,32800,32800,32800,32800,0
20230622,182100,1200032700,32800,32800,32800,32800,0
20230622,182000,1200032700,32800,32800,32800,32800,0
20230622,181900,1200032700,32800,32800,32800,32800,0
20230622,181800,1200032700,32800,32800,32800,32800,0
20230622,181700,1200032700,32800,32800,32800,32800,0
20230622,181600,1200032700,32800,32800,32800,32800,0
20230622,181500,1200032700,32800,32800,32800,32800,0
20230622,181400,1200032700,32800,32800,32800,32800,0
20230622,181300,1200032700,32800,32800,32800,32800,0
20230622,181200,1200032700,32800,32800,32800,32800,0
20230622,181100,1200032700,32800,32800,32800,32800,664
20230622,181000,1200032700,32800,32800,32800,32800,0
20230622,180900,1200032700,32800,32800,32800,32800,0
20230622,180800,1200032700,32800,32800,32800,32800,0
20230622,180700,1200032700,32800,32800,32800,32800,0
20230622,180600,1200032700,32800,32800,32800,32800,0
20230622,180500,1200032700,32800,32800,32800,32800,0
20230622,180400,1200032700,32800,32800,32800,32800,0
20230622,180300,1200032700,32800,32800,32800,32800,0
20230622,180200,1200032700,32800,32800,32800,32800,0
20230622,180100,1200032700,32800,32800,32800,32800,0
20230622,180000,1200032700,32800,32800,32800,32800,0
20230622,175900,1200032700,32800,32800,32800,32800,0
20230622,175800,1200032700,32800,32800,32800,32800,0
20230622,175700,1200032700,32800,32800,32800,32800,0
20230622,175600,1200032700,32800,32800,32800,32800,0
20230622,175500,1200032700,32800,32800,32800,32800,0
20230622,175400,1200032700,32800,32800,32800,32800,0
20230622,175300,1200032700,32800,32800,32800,32800,0
20230622,175200,1200032700,32800,32800,32800,32800,0
20230622,175100,1200032700,32800,32800,32800,32800,0
20230622,175000,1200032700,32800,32800,32800,32800,0
20230622,174900,1200032700,32800,32800,32800,32800,0
20230622,174800,1200032700,32800,32800,32800,32800,0
20230622,174700,1200032700,32800,32800,32800,32800,0
20230622,174600,1200032700,32800,32800,32800,32800,0
20230622,174500,1200032700,32800,32800,32800,32800,0
20230622,174400,1200032700,32800,32800,32800,32800,0
20230622,174300,1200032700,32800,32800,32800,32800,0
20230622,174200,1200032700,32800,32800,32800,32800,0
20230622,174100,1200032700,32800,32800,32800,32800,664
20230622,174000,1200032700,32800,32800,32800,32800,0
20230622,173900,1200032700,32800,32800,32800,32800,0
20230622,173800,1200032700,32800,32800,32800,32800,0
20230622,173700,1200032700,32800,32800,32800,32800,0
20230622,173600,1200032700,32800,32800,32800,32800,0
20230622,173500,1200032700,32800,32800,32800,32800,0
20230622,173400,1200032700,32800,32800,32800,32800,0
20230622,173300,1200032700,32800,32800,32800,32800,0
20230622,173200,1200032700,32800,32800,32800,32800,0
20230622,173100,1200032700,32800,32800,32800,32800,0
20230622,173000,1200032700,32800,32800,32800,32800,0
20230622,172900,1200032700,32800,32800,32800,32800,0
20230622,172800,1200032700,32800,32800,32800,32800,0
20230622,172700,1200032700,32800,32800,32800,32800,0
20230622,172600,1200032700,32800,32800,32800,32800,0
20230622,172500,1200032700,32800,32800,32800,32800,0
20230622,172400,1200032700,32800,32800,32800,32800,0
20230622,172300,1200032700,32800,32800,32800,32800,0
20230622,172200,1200032700,32800,32800,32800,32800,0
20230622,172100,1200032700,32800,32800,32800,32800,0
20230622,172000,1200032700,32800,32800,32800,32800,0
20230622,171900,1200032700,32800,32800,32800,32800,0
20230622,171800,1200032700,32800,32800,32800,32800,0
20230622,171700,1200032700,32800,32800,32800,32800,0
20230622,171600,1200032700,32800,32800,32800,32800,0
20230622,171500,1200032700,32800,32800,32800,32800,0
20230622,171400,1200032700,32800,32800,32800,32800,0
20230622,171300,1200032700,32800,32800,32800,32800,0
20230622,171200,1200032700,32800,32800,32800,32800,0
20230622,171100,1200032700,32800,32800,32800,32800,664
20230622,171000,1200032700,32800,32800,32800,32800,0
20230622,170900,1200032700,32800,32800,32800,32800,0
20230622,170800,1200032700,32800,32800,32800,32800,0
20230622,170700,1200032700,32800,32800,32800,32800,0
20230622,170600,1200032700,32800,32800,32800,32800,0
20230622,170500,1200032700,32800,32800,32800,32800,0
20230622,170400,1200032700,32800,32800,32800,32800,0
20230622,170300,1200032700,32800,32800,32800,32800,0
20230622,170200,1200032700,32800,32800,32800,32800,0
20230622,170100,1200032700,32800,32800,32800,32800,0
20230622,170000,1200032700,32800,32800,32800,32800,0
20230622,165900,1200032700,32800,32800,32800,32800,0
20230622,165800,1200032700,32800,32800,32800,32800,0
20230622,165700,1200032700,32800,32800,32800,32800,0
20230622,165600,1200032700,32800,32800,32800,32800,0
20230622,165500,1200032700,32800,32800,32800,32800,0
20230622,165400,1200032700,32800,32800,32800,32800,0
20230622,165300,1200032700,32800,32800,32800,32800,0
20230622,165200,1200032700,32800,32800,32800,32800,0
20230622,165100,1200032700,32800,32800,32800,32800,0
20230622,165000,1200032700,32800,32800,32800,32800,0
20230622,164900,1200032700,32800,32800,32800,32800,0
20230622,164800,1200032700,32800,32800,32800,32800,0
20230622,164700,1200032700,32800,32800,32800,32800,0
20230622,164600,1200032700,32800,32800,32800,32800,0
20230622,164500,1200032700,32800,32800,32800,32800,0
20230622,164400,1200032700,32800,32800,32800,32800,0
20230622,164300,1200032700,32800,32800,32800,32800,0
20230622,164200,1200032700,32800,32800,32800,32800,0
20230622,164100,1200032700,32800,32800,32800,32800,664
20230622,164000,1200032700,32800,32800,32800,32800,0
20230622,163900,1200032700,32800,32800,32800,32800,0
20230622,163800,1200032700,32800,32800,32800,32800,0
20230622,163700,1200032700,32800,32800,32800,32800,0
20230622,163600,1200032700,32800,32800,32800,32800,0
20230622,163500,1200032700,32800,32800,32800,32800,0
20230622,163400,1200032700,32800,32800,32800,32800,0
20230622,163300,1200032700,32800,32800,32800,32800,0
20230622,163200,1200032700,32800,32800,32800,32800,0
20230622,163100,1200032700,32800,32800,32800,32800,0
20230622,163000,1200032700,32800,32800,32800,32800,0
20230622,162900,1200032700,32800,32800,32800,32800,0
20230622,162800,1200032700,32800,32800,32800,32800,0
20230622,162700,1200032700,32800,32800,32800,32800,0
20230622,162600,1200032700,32800,32800,32800,32800,0
20230622,162500,1200032700,32800,32800,32800,32800,0
20230622,162400,1200032700,32800,32800,32800,32800,0
20230622,162300,1200032700,32800,32800,32800,32800,0
20230622,162200,1200032700,32800,32800,32800,32800,0
20230622,162100,1200032700,32800,32800,32800,32800,0
20230622,162000,1200032700,32800,32800,32800,32800,0
20230622,161900,1200032700,32800,32800,32800,32800,0
20230622,161800,1200032700,32800,32800,32800,32800,0
20230622,161700,1200032700,32800,32800,32800,32800,0
20230622,161600,1200032700,32800,32800,32800,32800,0
20230622,161500,1200032700,32800,32800,32800,32800,0
20230622,161400,1200032700,32800,32800,32800,32800,0
20230622,161300,1200032700,32800,32800,32800,32800,0
20230622,161200,1200032700,32800,32800,32800,32800,0
20230622,161100,1200032700,32800,32800,32800,32800,664
20230622,161000,1200032700,32800,32800,32800,32800,0
20230622,160900,1200032700,32800,32800,32800,32800,0
20230622,160800,1200032700,32800,32800,32800,32800,0
20230622,160700,1200032700,32800,32800,32800,32800,0
20230622,160600,1200032700,32800,32800,32800,32800,0
20230622,160500,1200032700,32800,32800,32800,32800,0
20230622,160400,1200032700,32800,32800,32800,32800,0
20230622,160300,1200032700,32800,32800,32800,32800,0
20230622,160200,1200032700,32800,32800,32800,32800,0
20230622,160100,1200032700,32800,32800,32800,32800,0
20230622,160000,1200032700,32800,32800,32800,32800,0
20230622,155900,1200032700,32800,32800,32800,32800,0
20230622,155800,1200032700,32800,32800,32800,32800,0
20230622,155700,1200032700,32800,32800,32800,32800,0
20230622,155600,1200032700,32800,32800,32800,32800,0
20230622,155500,1200032700,32800,32800,32800,32800,0
20230622,155400,1200032700,32800,32800,32800,32800,0
20230622,155300,1200032700,32800,32800,32800,32800,0
20230622,155200,1200032700,32800,32800,32800,32800,0
20230622,155100,1200032700,32800,32800,32800,32800,0
20230622,155000,1200032700,32800,32800,32800,32800,0
20230622,154900,1200032700,32800,32800,32800,32800,0
20230622,154800,1200032700,32800,32800,32800,32800,0
20230622,154700,1200032700,32800,32800,32800,32800,0
20230622,154600,1200032700,32800,32800,32800,32800,0
20230622,154500,1200032700,32800,32800,32800,32800,0
20230622,154400,1200032700,32800,32800,32800,32800,0
20230622,154300,1200032700,32800,32800,32800,32800,0
20230622,154200,1200032700,32800,32800,32800,32800,0
20230622,154100,1200032700,32800,32800,32800,32800,664
20230622,154000,1200032700,32800,32800,32800,32800,0
20230622,153900,1200032700,32800,32800,32800,32800,0
20230622,153800,1200032700,32800,32800,32800,32800,0
20230622,153700,1200032700,32800,32800,32800,32800,0
20230622,153600,1200032700,32800,32800,32800,32800,0
20230622,153500,1200032700,32800,32800,32800,32800,0
20230622,153400,1200032700,32800,32800,32800,32800,0
20230622,153300,1200032700,32800,32800,32800,32800,0
20230622,153200,1200032700,32800,32800,32800,32800,0
20230622,153100,1200032700,32800,32800,32800,32800,0
20230622,153000,1200032700,32800,32800,32800,32800,664
20230622,152900,1178253500,33000,33000,33000,33000,0
20230622,152800,1178253500,33000,33000,33000,33000,0
20230622,152700,1178253500,33000,33000,33000,33000,0
20230622,152600,1178253500,33000,33000,33000,33000,0
20230622,152500,1178253500,33000,33000,33000,33000,0
20230622,152400,1178253500,33000,33000,33000,33000,0
20230622,152300,1178253500,33000,33000,33000,33000,0
20230622,152200,1178253500,33000,33000,33000,33000,0
20230622,152100,1178253500,33000,33000,33000,33000,0
20230622,152000,1178253500,33000,33000,33000,33000,0
20230622,151900,1178253500,33000,33000,33050,32900,754
20230622,151800,1153372100,33000,33000,33000,33000,0
20230622,151700,1153372100,33000,33000,33000,33000,280
20230622,151600,1144132100,33050,33000,33050,33000,274
20230622,151500,1135090050,33000,33000,33000,33000,275
20230622,151400,1126015050,33000,33000,33000,33000,2
20230622,151300,1125949050,33000,33000,33000,33000,290
20230622,151200,1116379050,33000,32950,33000,32950,20
20230622,151100,1115719350,32950,32950,33000,32950,284
20230622,151000,1106347900,33000,33000,33000,33000,22
20230622,150900,1105621900,33000,32950,33000,32950,369
20230622,150800,1093448750,33000,33000,33000,33000,504
20230622,150700,1076816750,33000,33000,33000,33000,522
20230622,150600,1059590750,33000,32950,33000,32950,79
20230622,150500,1056987650,32950,32950,32950,32900,502
20230622,150400,1040446800,32900,32900,32900,32900,196
20230622,150300,1033998400,32900,32900,32900,32900,279
20230622,150200,1024819300,32850,32850,32850,32850,50
20230622,150100,1023176800,32850,32800,32850,32800,142
20230622,150000,1018514600,32850,32800,32850,32800,228
20230622,145900,1011035650,32750,32800,32800,32750,321
20230622,145800,1000509300,32800,32800,32800,32800,0
20230622,145700,1000509300,32800,32700,32800,32700,6
20230622,145600,1000313000,32700,32750,32750,32700,299
20230622,145500,990521750,32750,32750,32750,32750,376
20230622,145400,978207750,32700,32700,32700,32700,27
20230622,145300,977324850,32700,32700,32700,32700,0
20230622,145200,977324850,32700,32700,32700,32700,19
20230622,145100,976703550,32700,32700,32700,32700,0
20230622,145000,976703550,32700,32700,32700,32700,107
20230622,144900,973204650,32750,32750,32750,32750,1
20230622,144800,973171900,32750,32750,32750,32750,1
20230622,144700,973139150,32750,32750,32750,32750,0
20230622,144600,973139150,32750,32750,32750,32750,3
20230622,144500,973040900,32750,32750,32750,32750,0
20230622,144400,973040900,32750,32700,32750,32650,243
20230622,144300,965099800,32750,32750,32750,32750,15
20230622,144200,964608550,32750,32750,32750,32750,0
20230622,144100,964608550,32750,32750,32750,32750,0
20230622,144000,964608550,32750,32750,32750,32750,0
20230622,143900,964608550,32750,32750,32750,32750,0
20230622,143800,964608550,32750,32700,32750,32700,392
20230622,143700,951790100,32650,32650,32650,32650,5
20230622,143600,951626850,32650,32650,32650,32650,50
20230622,143500,949994350,32650,32650,32650,32650,17
20230622,143400,949439300,32600,32600,32600,32600,1
20230622,143300,949406700,32600,32600,32600,32600,0
20230622,143200,949406700,32600,32650,32650,32600,105
20230622,143100,945983450,32600,32600,32600,32600,0
20230622,143000,945983450,32600,32600,32600,32600,0
20230622,142900,945983450,32600,32600,32600,32600,0
20230622,142800,945983450,32600,32650,32700,32600,127
20230622,142700,941834550,32650,32650,32650,32650,74
20230622,142600,939418450,32650,32650,32650,32650,100
20230622,142500,936153450,32650,32650,32650,32600,526
20230622,142400,918984150,32650,32750,32750,32650,2841
20230622,142300,826045050,32800,32750,32800,32750,390
20230622,142200,813267550,32750,32750,32750,32750,41
20230622,142100,811924800,32750,32750,32750,32750,84
20230622,142000,809173800,32750,32750,32800,32750,260
20230622,141900,800656250,32750,32750,32750,32750,83
20230622,141800,797938000,32750,32750,32750,32750,0
20230622,141700,797938000,32750,32750,32750,32750,80
20230622,141600,795318000,32850,32750,32850,32750,81
20230622,141500,792665150,32750,32750,32750,32750,40
20230622,141400,791355150,32750,32750,32750,32750,82
20230622,141300,788669650,32750,32750,32750,32750,0
20230622,141200,788669650,32750,32750,32800,32750,109
20230622,141100,785097750,32750,32800,32800,32750,141
20230622,141000,780475000,32750,32750,32750,32750,102
20230622,140900,777134500,32750,32800,32800,32750,71
20230622,140800,774807750,32800,32800,32800,32800,83
20230622,140700,772085350,32900,32800,32900,32800,82
20230622,140600,769395650,32800,32800,32800,32800,0
20230622,140500,769395650,32800,32850,32850,32800,81
20230622,140400,766738800,32800,32800,32800,32800,428
20230622,140300,752700400,32800,32800,32800,32800,72
20230622,140200,750338800,32850,32850,32850,32850,9
20230622,140100,750043150,32800,32800,32800,32800,82
20230622,140000,747353550,32800,32800,32800,32800,81
20230622,135900,744696750,32850,32850,32850,32850,35
20230622,135800,743547000,32800,32800,32800,32800,81
20230622,135700,740890200,32850,32850,32850,32850,41
20230622,135600,739543350,32850,32850,32850,32850,71
20230622,135500,737211000,32800,32800,32800,32800,41
20230622,135400,735866200,32800,32800,32800,32800,0
20230622,135300,735866200,32800,32850,32850,32800,877
20230622,135200,707058700,32850,32850,32850,32850,0
20230622,135100,707058700,32850,32850,32850,32850,0
20230622,135000,707058700,32850,32850,32850,32850,300
20230622,134900,697203700,32800,32800,32800,32800,61
20230622,134800,695202900,32850,32850,32850,32850,428
20230622,134700,681143100,32900,32900,32900,32900,1
20230622,134600,681110200,32900,32900,32900,32900,95
20230622,134500,677984700,32900,32900,32900,32900,0
20230622,134400,677984700,32900,32900,32900,32900,168
20230622,134300,672457500,32900,32900,32900,32900,5
20230622,134200,672293000,32850,32850,32850,32850,0
20230622,134100,672293000,32850,32850,32850,32850,0
20230622,134000,672293000,32850,32850,32850,32850,0
20230622,133900,672293000,32850,32850,32850,32850,105
20230622,133800,668843750,32850,32850,32850,32850,0
20230622,133700,668843750,32850,32850,32850,32850,1
20230622,133600,668810900,32800,32850,32850,32800,86
20230622,133500,665985850,32850,32900,32900,32850,106
20230622,133400,662498500,32950,32950,32950,32950,15
20230622,133300,662004250,32950,32950,32950,32950,0
20230622,133200,662004250,32950,32950,32950,32950,0
20230622,133100,662004250,32950,32950,32950,32950,0
20230622,133000,662004250,32950,32950,32950,32950,1
20230622,132900,661971300,32850,32900,32900,32850,1458
20230622,132800,614059750,32900,32900,32900,32900,0
20230622,132700,614059750,32900,32900,32900,32900,5
20230622,132600,613895250,32850,32850,32850,32850,0
20230622,132500,613895250,32850,32850,32850,32850,0
20230622,132400,613895250,32850,32850,32850,32850,0
20230622,132300,613895250,32850,32850,32850,32850,0
20230622,132200,613895250,32850,32850,32850,32850,1
20230622,132100,613862400,32900,32900,32900,32900,0
20230622,132000,613862400,32900,32900,32900,32900,140
20230622,131900,609256400,32900,32900,32900,32900,1
20230622,131800,609223500,32900,32900,32900,32900,0
20230622,131700,609223500,32900,32900,32900,32900,0
20230622,131600,609223500,32900,32900,32900,32900,8
20230622,131500,608960300,32900,32900,32900,32900,111
20230622,131400,605308400,32900,32900,32900,32900,11
20230622,131300,604946500,32900,32900,32900,32900,0
20230622,131200,604946500,32900,32900,32900,32900,23
20230622,131100,604189800,32900,32900,32900,32900,35
20230622,131000,603038300,32900,32900,32900,32900,0
20230622,130900,603038300,32900,32900,32900,32900,182
20230622,130800,597050500,32950,32950,32950,32950,0
20230622,130700,597050500,32950,32950,32950,32950,100
20230622,130600,593755500,32950,32950,32950,32950,0
20230622,130500,593755500,32950,32950,32950,32950,10
20230622,130400,593426000,32950,32950,32950,32950,15
20230622,130300,592931750,32900,32900,32900,32900,11
20230622,130200,592569850,32900,32900,32900,32900,50
20230622,130100,590924850,32900,32900,32900,32900,0
20230622,130000,590924850,32900,32950,32950,32900,31
20230622,125900,589904900,32900,32900,32900,32900,0
20230622,125800,589904900,32900,32900,32900,32850,37
20230622,125700,588687800,32850,32850,32850,32850,0
20230622,125600,588687800,32850,32850,32850,32850,0
20230622,125500,588687800,32850,32850,32850,32850,0
20230622,125400,588687800,32850,32850,32850,32850,0
20230622,125300,588687800,32850,32850,32850,32850,12
20230622,125200,588293600,32850,32850,32850,32850,15
20230622,125100,587800850,32850,32900,32900,32850,410
20230622,125000,574331550,32900,32900,32900,32900,51
20230622,124900,572653650,32900,32900,32900,32900,75
20230622,124800,570186150,32900,32900,32900,32900,90
20230622,124700,567225150,32900,32900,32900,32900,30
20230622,124600,566238150,32900,32900,32900,32900,16
20230622,124500,565711750,32900,32900,32900,32900,32
20230622,124400,564658950,32900,32900,32900,32900,746
20230622,124300,540115550,32950,32950,32950,32950,72
20230622,124200,537743150,32950,32950,32950,32950,30
20230622,124100,536754650,32950,32950,32950,32950,30
20230622,124000,535766150,32950,32950,32950,32950,50
20230622,123900,534118650,32900,32900,32900,32900,0
20230622,123800,534118650,32900,32900,32900,32900,40
20230622,123700,532802650,32950,32950,32950,32950,70
20230622,123600,530496150,32950,32950,32950,32950,0
20230622,123500,530496150,32950,32950,32950,32950,30
20230622,123400,529507650,33000,32950,33000,32950,31
20230622,123300,528486150,32950,32950,32950,32950,55
20230622,123200,526673900,32950,32950,32950,32950,30
20230622,123100,525685400,32950,32950,32950,32950,528
20230622,123000,508287800,32950,33000,33000,32950,102
20230622,122900,504922150,33000,33000,33000,33000,40
20230622,122800,503602150,33000,33000,33000,33000,50
20230622,122700,501952150,33000,33000,33000,33000,0
20230622,122600,501952150,33000,33000,33000,33000,0
20230622,122500,501952150,33000,33000,33000,33000,30
20230622,122400,500962150,33000,33000,33000,33000,30
20230622,122300,499972150,33000,33000,33000,33000,340
20230622,122200,488752150,33000,33000,33000,33000,84
20230622,122100,485980150,33000,33050,33050,33000,163
20230622,122000,480594000,33050,33050,33050,33050,0
20230622,121900,480594000,33050,33050,33050,33050,13
20230622,121800,480164350,33200,33100,33200,33000,99
20230622,121700,476883850,33050,33050,33050,33050,80
20230622,121600,474239850,33050,33050,33050,33050,30
20230622,121500,473248350,33050,33050,33100,33050,99
20230622,121400,469976200,33100,33100,33100,33100,78
20230622,121300,467394400,33100,33100,33100,33100,69
20230622,121200,465110500,33150,33200,33200,33150,10
20230622,121100,464778550,33200,33200,33200,33200,0
20230622,121000,464778550,33200,33200,33200,33200,0
20230622,120900,464778550,33200,33200,33200,33200,0
20230622,120800,464778550,33200,33250,33250,33200,2
20230622,120700,464712100,33150,33150,33150,33150,0
20230622,120600,464712100,33150,33150,33150,33150,1
20230622,120500,464678950,33100,33100,33100,33100,0
20230622,120400,464678950,33100,33100,33100,33100,0
20230622,120300,464678950,33100,33100,33100,33100,0
20230622,120200,464678950,33100,33100,33100,33100,0
20230622,120100,464678950,33100,33100,33100,33100,3
20230622,120000,464579650,33250,33250,33250,33250,0
20230622,115900,464579650,33250,33250,33250,33250,1
20230622,115800,464546400,33150,33150,33150,33150,0
20230622,115700,464546400,33150,33150,33150,33150,0
20230622,115600,464546400,33150,33150,33150,33150,12
20230622,115500,464148600,33150,33150,33150,33150,0
20230622,115400,464148600,33150,33150,33150,33150,435
20230622,115300,449728350,33200,33200,33200,33200,3
20230622,115200,449628750,33250,33250,33250,33250,0
20230622,115100,449628750,33250,33250,33250,33250,0
20230622,115000,449628750,33250,33250,33250,33250,0
20230622,114900,449628750,33250,33250,33250,33250,0
20230622,114800,449628750,33250,33200,33250,33200,21
20230622,114700,448931050,33200,33200,33200,33200,1
20230622,114600,448897850,33250,33250,33250,33250,0
20230622,114500,448897850,33250,33250,33250,33250,0
20230622,114400,448897850,33250,33250,33250,33250,0
20230622,114300,448897850,33250,33250,33250,33250,0
20230622,114200,448897850,33250,33250,33250,33250,0
20230622,114100,448897850,33250,33250,33250,33250,0
20230622,114000,448897850,33250,33250,33250,33250,1
20230622,113900,448864600,33200,33200,33200,33200,0
20230622,113800,448864600,33200,33150,33200,33150,101
20230622,113700,445516400,33250,33250,33250,33250,1
20230622,113600,445483150,33200,33200,33200,33200,300
20230622,113500,435523150,33250,33250,33250,33250,0
20230622,113400,435523150,33250,33200,33250,33200,300
20230622,113300,425554100,33200,33200,33200,33200,0
20230622,113200,425554100,33200,33200,33200,33200,1
20230622,113100,425520900,33150,33150,33150,33150,0
20230622,113000,425520900,33150,33150,33150,33150,96
20230622,112900,422338500,33200,33200,33200,33200,0
20230622,112800,422338500,33200,33200,33200,33200,10
20230622,112700,422006500,33150,33150,33150,33150,0
20230622,112600,422006500,33150,33150,33150,33150,0
20230622,112500,422006500,33150,33150,33150,33150,48
20230622,112400,420415300,33200,33200,33200,33200,0
20230622,112300,420415300,33200,33200,33200,33200,0
20230622,112200,420415300,33200,33200,33200,33200,0
20230622,112100,420415300,33200,33200,33200,33200,0
20230622,112000,420415300,33200,33200,33200,33200,20
20230622,111900,419751300,33250,33250,33250,33250,20
20230622,111800,419086300,33300,33300,33300,33300,2
20230622,111700,419019700,33200,33200,33200,33200,0
20230622,111600,419019700,33200,33300,33300,33200,147
20230622,111500,414129300,33350,33350,33350,33350,0
20230622,111400,414129300,33350,33350,33350,33350,0
20230622,111300,414129300,33350,33350,33350,33350,0
20230622,111200,414129300,33350,33350,33350,33350,0
20230622,111100,414129300,33350,33350,33350,33350,0
20230622,111000,414129300,33350,33350,33350,33350,2
20230622,110900,414062600,33250,33250,33250,33250,22
20230622,110800,413331100,33200,33200,33200,33200,19
20230622,110700,412700300,33200,33200,33200,33200,30
20230622,110600,411704300,33200,33150,33200,33150,21
20230622,110500,411008100,33150,33150,33150,33150,206
20230622,110400,404179200,33200,33200,33200,33200,0
20230622,110300,404179200,33200,33200,33200,33200,0
20230622,110200,404179200,33200,33200,33200,33200,0
20230622,110100,404179200,33200,33200,33200,33200,0
20230622,110000,404179200,33200,33200,33200,33200,0
20230622,105900,404179200,33200,33200,33200,33200,242
20230622,105800,396144800,33350,33350,33350,33350,0
20230622,105700,396144800,33350,33350,33350,33350,2
20230622,105600,396078100,33300,33300,33300,33300,0
20230622,105500,396078100,33300,33300,33300,33300,30
20230622,105400,395079100,33300,33300,33300,33300,0
20230622,105300,395079100,33300,33300,33300,33300,0
20230622,105200,395079100,33300,33300,33300,33300,0
20230622,105100,395079100,33300,33300,33300,33300,0
20230622,105000,395079100,33300,33300,33300,33300,0
20230622,104900,395079100,33300,33300,33300,33300,156
20230622,104800,389884300,33250,33250,33250,33250,0
20230622,104700,389884300,33250,33250,33250,33250,23
20230622,104600,389119550,33250,33200,33250,33200,78
20230622,104500,386526950,33100,33100,33100,33100,1
20230622,104400,386493850,33100,33100,33100,33100,15
20230622,104300,385997350,33100,33100,33100,33100,0
20230622,104200,385997350,33100,33150,33150,33100,5
20230622,104100,385831800,33100,33100,33100,33100,0
20230622,104000,385831800,33100,33100,33100,33100,0
20230622,103900,385831800,33100,33100,33100,33050,110
20230622,103800,382192400,33100,33150,33150,33100,91
20230622,103700,379176000,33100,33300,33300,33100,48
20230622,103600,377585550,33150,33150,33150,33150,0
20230622,103500,377585550,33150,33150,33150,33150,0
20230622,103400,377585550,33150,33200,33200,33150,5
20230622,103300,377419750,33150,33150,33150,33150,0
20230622,103200,377419750,33150,33300,33300,33150,86
20230622,103100,374568450,33200,33200,33200,33200,5
20230622,103000,374402450,33200,33200,33200,33200,102
20230622,102900,371016050,33200,33250,33250,33200,137
20230622,102800,366463650,33400,33400,33400,33400,5
20230622,102700,366296650,33250,33250,33250,33250,0
20230622,102600,366296650,33250,33350,33350,33250,939
20230622,102500,335036800,33450,33450,33450,33450,2
20230622,102400,334969900,33450,33450,33450,33450,3
20230622,102300,334869550,33450,33450,33450,33450,0
20230622,102200,334869550,33450,33450,33450,33450,0
20230622,102100,334869550,33450,33450,33450,33450,4
20230622,102000,334735750,33450,33450,33450,33450,0
20230622,101900,334735750,33450,33450,33450,33450,0
20230622,101800,334735750,33450,33450,33450,33450,0
20230622,101700,334735750,33450,33450,33450,33450,75
20230622,101600,332227000,33350,33350,33450,33350,222
20230622,101500,324817700,33400,33400,33400,33400,20
20230622,101400,324149700,33350,33350,33350,33350,0
20230622,101300,324149700,33350,33350,33350,33350,0
20230622,101200,324149700,33350,33350,33350,33350,0
20230622,101100,324149700,33350,33350,33350,33350,0
20230622,101000,324149700,33350,33350,33350,33350,12
20230622,100900,323749500,33400,33400,33400,33400,139
20230622,100800,319106900,33400,33400,33400,33400,1
20230622,100700,319073500,33350,33350,33350,33350,0
20230622,100600,319073500,33350,33350,33350,33350,0
20230622,100500,319073500,33350,33300,33350,33300,11
20230622,100400,318707150,33300,33300,33300,33300,49
20230622,100300,317075450,33300,33300,33300,33300,0
20230622,100200,317075450,33300,33300,33300,33300,0
20230622,100100,317075450,33300,33300,33300,33300,0
20230622,100000,317075450,33300,33300,33300,33300,0
20230622,095900,317075450,33300,33300,33300,33300,1
20230622,095800,317042150,33300,33300,33300,33300,0
20230622,095700,317042150,33300,33300,33300,33300,0
20230622,095600,317042150,33300,33300,33300,33300,0
20230622,095500,317042150,33300,33300,33300,33300,1
20230622,095400,317008850,33300,33300,33300,33300,0
20230622,095300,317008850,33300,33200,33300,33200,244
20230622,095200,308885250,33300,33300,33300,33300,0
20230622,095100,308885250,33300,33300,33300,33300,0
20230622,095000,308885250,33300,33300,33300,33300,5
20230622,094900,308718750,33150,33150,33150,33150,0
20230622,094800,308718750,33150,33150,33150,33150,3
20230622,094700,308619300,33150,33150,33150,33150,0
20230622,094600,308619300,33150,33150,33150,33150,3
20230622,094500,308519850,33150,33150,33150,33150,0
20230622,094400,308519850,33150,33450,33450,33150,82
20230622,094300,305798050,33450,33450,33450,33450,505
20230622,094200,288905800,33500,33500,33500,33500,0
20230622,094100,288905800,33500,33500,33500,33500,5
20230622,094000,288738300,33200,33300,33300,33200,51
20230622,093900,287040950,33300,33300,33300,33300,0
20230622,093800,287040950,33300,33400,33550,33300,578
20230622,093700,267777850,33600,33600,33600,33600,0
20230622,093600,267777850,33600,33600,33600,33600,13
20230622,093500,267341050,33600,33600,33600,33600,1
20230622,093400,267307450,33400,33550,33550,33400,125
20230622,093300,263131700,33550,33550,33550,33550,4
20230622,093200,262997500,33400,33400,33400,33400,761
20230622,093100,237580100,33600,33600,33600,33600,2
20230622,093000,237512900,33600,33600,33600,33600,1
20230622,092900,237479300,33400,33400,33400,33400,27
20230622,092800,236577500,33600,33600,33600,33600,5
20230622,092700,236409500,33350,33350,33350,33350,7
20230622,092600,236176050,33400,33350,33400,33350,105
20230622,092500,232669100,33400,33550,33550,33400,142
20230622,092400,227915800,33600,33400,33600,33400,12
20230622,092300,227514600,33400,33500,33500,33400,1000
20230622,092200,194094400,33550,33500,33550,33500,22
20230622,092100,193357300,33550,33500,33550,33350,971
20230622,092000,160933150,33500,33400,33500,33400,132
20230622,091900,156513750,33400,33400,33450,33400,731
20230622,091800,132095850,33400,33400,33400,33400,109
20230622,091700,128455250,33300,33300,33300,33300,231
20230622,091600,120762950,33300,33300,33300,33300,5
20230622,091500,120596450,33300,33200,33300,33200,337
20230622,091400,109392350,33100,33050,33100,33000,534
20230622,091300,91721550,33050,33000,33050,33000,41
20230622,091200,90367100,33000,33000,33000,33000,181
20230622,091100,84394100,32950,32950,32950,32950,100
20230622,091000,81099100,32900,32900,32900,32900,10
20230622,090900,80770100,32950,32900,32950,32850,620
20230622,090800,60368000,32850,32850,32850,32850,100
20230622,090700,57083000,32900,32900,32900,32900,4
20230622,090600,56951400,32900,32900,32900,32700,820
20230622,090500,30071300,32900,32900,32900,32850,362
20230622,090400,18163400,32950,32950,32950,32950,30
20230622,090300,17174900,32950,32950,32950,32950,37
20230622,090200,15955750,33000,33000,33000,33000,214
20230622,090100,8893750,33000,33100,33100,33000,230
20230622,090000,1292250,33100,33150,33150,33100,39