KissMeData/314930/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,204100,358005800,38000,38000,38000,38000,266
20230622,204000,358005800,38000,38000,38000,38000,0
20230622,203900,358005800,38000,38000,38000,38000,0
20230622,203800,358005800,38000,38000,38000,38000,0
20230622,203700,358005800,38000,38000,38000,38000,0
20230622,203600,358005800,38000,38000,38000,38000,0
20230622,203500,358005800,38000,38000,38000,38000,0
20230622,203400,358005800,38000,38000,38000,38000,0
20230622,203300,358005800,38000,38000,38000,38000,0
20230622,203200,358005800,38000,38000,38000,38000,0
20230622,203100,358005800,38000,38000,38000,38000,0
20230622,203000,358005800,38000,38000,38000,38000,0
20230622,202900,358005800,38000,38000,38000,38000,0
20230622,202800,358005800,38000,38000,38000,38000,0
20230622,202700,358005800,38000,38000,38000,38000,0
20230622,202600,358005800,38000,38000,38000,38000,0
20230622,202500,358005800,38000,38000,38000,38000,0
20230622,202400,358005800,38000,38000,38000,38000,0
20230622,202300,358005800,38000,38000,38000,38000,0
20230622,202200,358005800,38000,38000,38000,38000,0
20230622,202100,358005800,38000,38000,38000,38000,0
20230622,202000,358005800,38000,38000,38000,38000,0
20230622,201900,358005800,38000,38000,38000,38000,0
20230622,201800,358005800,38000,38000,38000,38000,0
20230622,201700,358005800,38000,38000,38000,38000,0
20230622,201600,358005800,38000,38000,38000,38000,0
20230622,201500,358005800,38000,38000,38000,38000,0
20230622,201400,358005800,38000,38000,38000,38000,0
20230622,201300,358005800,38000,38000,38000,38000,0
20230622,201200,358005800,38000,38000,38000,38000,0
20230622,201100,358005800,38000,38000,38000,38000,266
20230622,201000,358005800,38000,38000,38000,38000,0
20230622,200900,358005800,38000,38000,38000,38000,0
20230622,200800,358005800,38000,38000,38000,38000,0
20230622,200700,358005800,38000,38000,38000,38000,0
20230622,200600,358005800,38000,38000,38000,38000,0
20230622,200500,358005800,38000,38000,38000,38000,0
20230622,200400,358005800,38000,38000,38000,38000,0
20230622,200300,358005800,38000,38000,38000,38000,0
20230622,200200,358005800,38000,38000,38000,38000,0
20230622,200100,358005800,38000,38000,38000,38000,0
20230622,200000,358005800,38000,38000,38000,38000,0
20230622,195900,358005800,38000,38000,38000,38000,0
20230622,195800,358005800,38000,38000,38000,38000,0
20230622,195700,358005800,38000,38000,38000,38000,0
20230622,195600,358005800,38000,38000,38000,38000,0
20230622,195500,358005800,38000,38000,38000,38000,0
20230622,195400,358005800,38000,38000,38000,38000,0
20230622,195300,358005800,38000,38000,38000,38000,0
20230622,195200,358005800,38000,38000,38000,38000,0
20230622,195100,358005800,38000,38000,38000,38000,0
20230622,195000,358005800,38000,38000,38000,38000,0
20230622,194900,358005800,38000,38000,38000,38000,0
20230622,194800,358005800,38000,38000,38000,38000,0
20230622,194700,358005800,38000,38000,38000,38000,0
20230622,194600,358005800,38000,38000,38000,38000,0
20230622,194500,358005800,38000,38000,38000,38000,0
20230622,194400,358005800,38000,38000,38000,38000,0
20230622,194300,358005800,38000,38000,38000,38000,0
20230622,194200,358005800,38000,38000,38000,38000,0
20230622,194100,358005800,38000,38000,38000,38000,266
20230622,194000,358005800,38000,38000,38000,38000,0
20230622,193900,358005800,38000,38000,38000,38000,0
20230622,193800,358005800,38000,38000,38000,38000,0
20230622,193700,358005800,38000,38000,38000,38000,0
20230622,193600,358005800,38000,38000,38000,38000,0
20230622,193500,358005800,38000,38000,38000,38000,0
20230622,193400,358005800,38000,38000,38000,38000,0
20230622,193300,358005800,38000,38000,38000,38000,0
20230622,193200,358005800,38000,38000,38000,38000,0
20230622,193100,358005800,38000,38000,38000,38000,0
20230622,193000,358005800,38000,38000,38000,38000,0
20230622,192900,358005800,38000,38000,38000,38000,0
20230622,192800,358005800,38000,38000,38000,38000,0
20230622,192700,358005800,38000,38000,38000,38000,0
20230622,192600,358005800,38000,38000,38000,38000,0
20230622,192500,358005800,38000,38000,38000,38000,0
20230622,192400,358005800,38000,38000,38000,38000,0
20230622,192300,358005800,38000,38000,38000,38000,0
20230622,192200,358005800,38000,38000,38000,38000,0
20230622,192100,358005800,38000,38000,38000,38000,0
20230622,192000,358005800,38000,38000,38000,38000,0
20230622,191900,358005800,38000,38000,38000,38000,0
20230622,191800,358005800,38000,38000,38000,38000,0
20230622,191700,358005800,38000,38000,38000,38000,0
20230622,191600,358005800,38000,38000,38000,38000,0
20230622,191500,358005800,38000,38000,38000,38000,0
20230622,191400,358005800,38000,38000,38000,38000,0
20230622,191300,358005800,38000,38000,38000,38000,0
20230622,191200,358005800,38000,38000,38000,38000,0
20230622,191100,358005800,38000,38000,38000,38000,266
20230622,191000,358005800,38000,38000,38000,38000,0
20230622,190900,358005800,38000,38000,38000,38000,0
20230622,190800,358005800,38000,38000,38000,38000,0
20230622,190700,358005800,38000,38000,38000,38000,0
20230622,190600,358005800,38000,38000,38000,38000,0
20230622,190500,358005800,38000,38000,38000,38000,0
20230622,190400,358005800,38000,38000,38000,38000,0
20230622,190300,358005800,38000,38000,38000,38000,0
20230622,190200,358005800,38000,38000,38000,38000,0
20230622,190100,358005800,38000,38000,38000,38000,0
20230622,190000,358005800,38000,38000,38000,38000,0
20230622,185900,358005800,38000,38000,38000,38000,0
20230622,185800,358005800,38000,38000,38000,38000,0
20230622,185700,358005800,38000,38000,38000,38000,0
20230622,185600,358005800,38000,38000,38000,38000,0
20230622,185500,358005800,38000,38000,38000,38000,0
20230622,185400,358005800,38000,38000,38000,38000,0
20230622,185300,358005800,38000,38000,38000,38000,0
20230622,185200,358005800,38000,38000,38000,38000,0
20230622,185100,358005800,38000,38000,38000,38000,0
20230622,185000,358005800,38000,38000,38000,38000,0
20230622,184900,358005800,38000,38000,38000,38000,0
20230622,184800,358005800,38000,38000,38000,38000,0
20230622,184700,358005800,38000,38000,38000,38000,0
20230622,184600,358005800,38000,38000,38000,38000,0
20230622,184500,358005800,38000,38000,38000,38000,0
20230622,184400,358005800,38000,38000,38000,38000,0
20230622,184300,358005800,38000,38000,38000,38000,0
20230622,184200,358005800,38000,38000,38000,38000,0
20230622,184100,358005800,38000,38000,38000,38000,266
20230622,184000,358005800,38000,38000,38000,38000,0
20230622,183900,358005800,38000,38000,38000,38000,0
20230622,183800,358005800,38000,38000,38000,38000,0
20230622,183700,358005800,38000,38000,38000,38000,0
20230622,183600,358005800,38000,38000,38000,38000,0
20230622,183500,358005800,38000,38000,38000,38000,0
20230622,183400,358005800,38000,38000,38000,38000,0
20230622,183300,358005800,38000,38000,38000,38000,0
20230622,183200,358005800,38000,38000,38000,38000,0
20230622,183100,358005800,38000,38000,38000,38000,0
20230622,183000,358005800,38000,38000,38000,38000,0
20230622,182900,358005800,38000,38000,38000,38000,0
20230622,182800,358005800,38000,38000,38000,38000,0
20230622,182700,358005800,38000,38000,38000,38000,0
20230622,182600,358005800,38000,38000,38000,38000,0
20230622,182500,358005800,38000,38000,38000,38000,0
20230622,182400,358005800,38000,38000,38000,38000,0
20230622,182300,358005800,38000,38000,38000,38000,0
20230622,182200,358005800,38000,38000,38000,38000,0
20230622,182100,358005800,38000,38000,38000,38000,0
20230622,182000,358005800,38000,38000,38000,38000,0
20230622,181900,358005800,38000,38000,38000,38000,0
20230622,181800,358005800,38000,38000,38000,38000,0
20230622,181700,358005800,38000,38000,38000,38000,0
20230622,181600,358005800,38000,38000,38000,38000,0
20230622,181500,358005800,38000,38000,38000,38000,0
20230622,181400,358005800,38000,38000,38000,38000,0
20230622,181300,358005800,38000,38000,38000,38000,0
20230622,181200,358005800,38000,38000,38000,38000,0
20230622,181100,358005800,38000,38000,38000,38000,266
20230622,181000,358005800,38000,38000,38000,38000,0
20230622,180900,358005800,38000,38000,38000,38000,0
20230622,180800,358005800,38000,38000,38000,38000,0
20230622,180700,358005800,38000,38000,38000,38000,0
20230622,180600,358005800,38000,38000,38000,38000,0
20230622,180500,358005800,38000,38000,38000,38000,0
20230622,180400,358005800,38000,38000,38000,38000,0
20230622,180300,358005800,38000,38000,38000,38000,0
20230622,180200,358005800,38000,38000,38000,38000,0
20230622,180100,358005800,38000,38000,38000,38000,0
20230622,180000,358005800,38000,38000,38000,38000,0
20230622,175900,358005800,38000,38000,38000,38000,0
20230622,175800,358005800,38000,38000,38000,38000,0
20230622,175700,358005800,38000,38000,38000,38000,0
20230622,175600,358005800,38000,38000,38000,38000,0
20230622,175500,358005800,38000,38000,38000,38000,0
20230622,175400,358005800,38000,38000,38000,38000,0
20230622,175300,358005800,38000,38000,38000,38000,0
20230622,175200,358005800,38000,38000,38000,38000,0
20230622,175100,358005800,38000,38000,38000,38000,0
20230622,175000,358005800,38000,38000,38000,38000,0
20230622,174900,358005800,38000,38000,38000,38000,0
20230622,174800,358005800,38000,38000,38000,38000,0
20230622,174700,358005800,38000,38000,38000,38000,0
20230622,174600,358005800,38000,38000,38000,38000,0
20230622,174500,358005800,38000,38000,38000,38000,0
20230622,174400,358005800,38000,38000,38000,38000,0
20230622,174300,358005800,38000,38000,38000,38000,0
20230622,174200,358005800,38000,38000,38000,38000,0
20230622,174100,358005800,38000,38000,38000,38000,266
20230622,174000,358005800,38000,38000,38000,38000,0
20230622,173900,358005800,38000,38000,38000,38000,0
20230622,173800,358005800,38000,38000,38000,38000,0
20230622,173700,358005800,38000,38000,38000,38000,0
20230622,173600,358005800,38000,38000,38000,38000,0
20230622,173500,358005800,38000,38000,38000,38000,0
20230622,173400,358005800,38000,38000,38000,38000,0
20230622,173300,358005800,38000,38000,38000,38000,0
20230622,173200,358005800,38000,38000,38000,38000,0
20230622,173100,358005800,38000,38000,38000,38000,0
20230622,173000,358005800,38000,38000,38000,38000,0
20230622,172900,358005800,38000,38000,38000,38000,0
20230622,172800,358005800,38000,38000,38000,38000,0
20230622,172700,358005800,38000,38000,38000,38000,0
20230622,172600,358005800,38000,38000,38000,38000,0
20230622,172500,358005800,38000,38000,38000,38000,0
20230622,172400,358005800,38000,38000,38000,38000,0
20230622,172300,358005800,38000,38000,38000,38000,0
20230622,172200,358005800,38000,38000,38000,38000,0
20230622,172100,358005800,38000,38000,38000,38000,0
20230622,172000,358005800,38000,38000,38000,38000,0
20230622,171900,358005800,38000,38000,38000,38000,0
20230622,171800,358005800,38000,38000,38000,38000,0
20230622,171700,358005800,38000,38000,38000,38000,0
20230622,171600,358005800,38000,38000,38000,38000,0
20230622,171500,358005800,38000,38000,38000,38000,0
20230622,171400,358005800,38000,38000,38000,38000,0
20230622,171300,358005800,38000,38000,38000,38000,0
20230622,171200,358005800,38000,38000,38000,38000,0
20230622,171100,358005800,38000,38000,38000,38000,266
20230622,171000,358005800,38000,38000,38000,38000,0
20230622,170900,358005800,38000,38000,38000,38000,0
20230622,170800,358005800,38000,38000,38000,38000,0
20230622,170700,358005800,38000,38000,38000,38000,0
20230622,170600,358005800,38000,38000,38000,38000,0
20230622,170500,358005800,38000,38000,38000,38000,0
20230622,170400,358005800,38000,38000,38000,38000,0
20230622,170300,358005800,38000,38000,38000,38000,0
20230622,170200,358005800,38000,38000,38000,38000,0
20230622,170100,358005800,38000,38000,38000,38000,0
20230622,170000,358005800,38000,38000,38000,38000,0
20230622,165900,358005800,38000,38000,38000,38000,0
20230622,165800,358005800,38000,38000,38000,38000,0
20230622,165700,358005800,38000,38000,38000,38000,0
20230622,165600,358005800,38000,38000,38000,38000,0
20230622,165500,358005800,38000,38000,38000,38000,0
20230622,165400,358005800,38000,38000,38000,38000,0
20230622,165300,358005800,38000,38000,38000,38000,0
20230622,165200,358005800,38000,38000,38000,38000,0
20230622,165100,358005800,38000,38000,38000,38000,0
20230622,165000,358005800,38000,38000,38000,38000,0
20230622,164900,358005800,38000,38000,38000,38000,0
20230622,164800,358005800,38000,38000,38000,38000,0
20230622,164700,358005800,38000,38000,38000,38000,0
20230622,164600,358005800,38000,38000,38000,38000,0
20230622,164500,358005800,38000,38000,38000,38000,0
20230622,164400,358005800,38000,38000,38000,38000,0
20230622,164300,358005800,38000,38000,38000,38000,0
20230622,164200,358005800,38000,38000,38000,38000,0
20230622,164100,358005800,38000,38000,38000,38000,266
20230622,164000,358005800,38000,38000,38000,38000,0
20230622,163900,358005800,38000,38000,38000,38000,0
20230622,163800,358005800,38000,38000,38000,38000,0
20230622,163700,358005800,38000,38000,38000,38000,0
20230622,163600,358005800,38000,38000,38000,38000,0
20230622,163500,358005800,38000,38000,38000,38000,0
20230622,163400,358005800,38000,38000,38000,38000,0
20230622,163300,358005800,38000,38000,38000,38000,0
20230622,163200,358005800,38000,38000,38000,38000,0
20230622,163100,358005800,38000,38000,38000,38000,0
20230622,163000,358005800,38000,38000,38000,38000,0
20230622,162900,358005800,38000,38000,38000,38000,0
20230622,162800,358005800,38000,38000,38000,38000,0
20230622,162700,358005800,38000,38000,38000,38000,0
20230622,162600,358005800,38000,38000,38000,38000,0
20230622,162500,358005800,38000,38000,38000,38000,0
20230622,162400,358005800,38000,38000,38000,38000,0
20230622,162300,358005800,38000,38000,38000,38000,0
20230622,162200,358005800,38000,38000,38000,38000,0
20230622,162100,358005800,38000,38000,38000,38000,0
20230622,162000,358005800,38000,38000,38000,38000,0
20230622,161900,358005800,38000,38000,38000,38000,0
20230622,161800,358005800,38000,38000,38000,38000,0
20230622,161700,358005800,38000,38000,38000,38000,0
20230622,161600,358005800,38000,38000,38000,38000,0
20230622,161500,358005800,38000,38000,38000,38000,0
20230622,161400,358005800,38000,38000,38000,38000,0
20230622,161300,358005800,38000,38000,38000,38000,0
20230622,161200,358005800,38000,38000,38000,38000,0
20230622,161100,358005800,38000,38000,38000,38000,266
20230622,161000,358005800,38000,38000,38000,38000,0
20230622,160900,358005800,38000,38000,38000,38000,0
20230622,160800,358005800,38000,38000,38000,38000,0
20230622,160700,358005800,38000,38000,38000,38000,0
20230622,160600,358005800,38000,38000,38000,38000,0
20230622,160500,358005800,38000,38000,38000,38000,0
20230622,160400,358005800,38000,38000,38000,38000,0
20230622,160300,358005800,38000,38000,38000,38000,0
20230622,160200,358005800,38000,38000,38000,38000,0
20230622,160100,358005800,38000,38000,38000,38000,0
20230622,160000,358005800,38000,38000,38000,38000,0
20230622,155900,358005800,38000,38000,38000,38000,0
20230622,155800,358005800,38000,38000,38000,38000,0
20230622,155700,358005800,38000,38000,38000,38000,0
20230622,155600,358005800,38000,38000,38000,38000,0
20230622,155500,358005800,38000,38000,38000,38000,0
20230622,155400,358005800,38000,38000,38000,38000,0
20230622,155300,358005800,38000,38000,38000,38000,0
20230622,155200,358005800,38000,38000,38000,38000,0
20230622,155100,358005800,38000,38000,38000,38000,0
20230622,155000,358005800,38000,38000,38000,38000,0
20230622,154900,358005800,38000,38000,38000,38000,0
20230622,154800,358005800,38000,38000,38000,38000,0
20230622,154700,358005800,38000,38000,38000,38000,0
20230622,154600,358005800,38000,38000,38000,38000,0
20230622,154500,358005800,38000,38000,38000,38000,0
20230622,154400,358005800,38000,38000,38000,38000,0
20230622,154300,358005800,38000,38000,38000,38000,0
20230622,154200,358005800,38000,38000,38000,38000,0
20230622,154100,358005800,38000,38000,38000,38000,266
20230622,154000,358005800,38000,38000,38000,38000,0
20230622,153900,358005800,38000,38000,38000,38000,0
20230622,153800,358005800,38000,38000,38000,38000,0
20230622,153700,358005800,38000,38000,38000,38000,0
20230622,153600,358005800,38000,38000,38000,38000,0
20230622,153500,358005800,38000,38000,38000,38000,0
20230622,153400,358005800,38000,38000,38000,38000,0
20230622,153300,358005800,38000,38000,38000,38000,0
20230622,153200,358005800,38000,38000,38000,38000,0
20230622,153100,358005800,38000,38000,38000,38000,0
20230622,153000,358005800,38000,38000,38000,38000,266
20230622,152900,347897800,38100,38100,38100,38100,0
20230622,152800,347897800,38100,38100,38100,38100,0
20230622,152700,347897800,38100,38100,38100,38100,0
20230622,152600,347897800,38100,38100,38100,38100,0
20230622,152500,347897800,38100,38100,38100,38100,0
20230622,152400,347897800,38100,38100,38100,38100,0
20230622,152300,347897800,38100,38100,38100,38100,0
20230622,152200,347897800,38100,38100,38100,38100,0
20230622,152100,347897800,38100,38100,38100,38100,0
20230622,152000,347897800,38100,38100,38100,38100,0
20230622,151900,347897800,38100,37700,38100,37500,360
20230622,151800,334314200,37500,37700,37700,37500,23
20230622,151700,333449550,37750,37700,37750,37700,300
20230622,151600,322130700,37500,37500,37500,37500,69
20230622,151500,319543200,37500,37500,37500,37500,3
20230622,151400,319430700,37500,37500,37500,37500,0
20230622,151300,319430700,37500,37500,37500,37500,0
20230622,151200,319430700,37500,37350,37500,37350,226
20230622,151100,310964250,37350,37350,37350,37350,53
20230622,151000,308984700,37350,37350,37350,37350,2
20230622,150900,308910000,37350,37350,37350,37350,8
20230622,150800,308611200,37350,37350,37350,37350,1
20230622,150700,308573850,37350,37350,37350,37350,3
20230622,150600,308461800,37400,37350,37400,37350,32
20230622,150500,307265600,37300,37300,37300,37300,58
20230622,150400,305102200,37300,37300,37300,37300,1
20230622,150300,305064900,37350,37350,37350,37350,49
20230622,150200,303234750,37350,37350,37350,37350,0
20230622,150100,303234750,37350,37350,37350,37350,0
20230622,150000,303234750,37350,37350,37350,37350,1
20230622,145900,303197400,37350,37350,37350,37350,0
20230622,145800,303197400,37350,37350,37350,37350,0
20230622,145700,303197400,37350,37350,37350,37350,4
20230622,145600,303048000,37350,37350,37350,37350,1
20230622,145500,303010650,37300,37400,37400,37300,29
20230622,145400,301926150,37400,37400,37400,37400,0
20230622,145300,301926150,37400,37400,37400,37400,0
20230622,145200,301926150,37400,37350,37400,37350,2
20230622,145100,301851400,37350,37350,37350,37350,0
20230622,145000,301851400,37350,37350,37350,37350,1
20230622,144900,301814050,37300,37350,37350,37300,8
20230622,144800,301515400,37350,37350,37350,37350,49
20230622,144700,299685250,37350,37350,37350,37350,46
20230622,144600,297967150,37350,37350,37350,37350,5
20230622,144500,297780400,37300,37300,37300,37300,0
20230622,144400,297780400,37300,37300,37300,37300,0
20230622,144300,297780400,37300,37300,37300,37300,74
20230622,144200,295020200,37300,37350,37350,37300,29
20230622,144100,293937100,37350,37350,37350,37350,0
20230622,144000,293937100,37350,37350,37350,37350,0
20230622,143900,293937100,37350,37350,37350,37350,0
20230622,143800,293937100,37350,37350,37350,37350,0
20230622,143700,293937100,37350,37350,37350,37350,0
20230622,143600,293937100,37350,37350,37350,37350,94
20230622,143500,290426200,37350,37350,37350,37350,116
20230622,143400,286093600,37300,37300,37300,37300,0
20230622,143300,286093600,37300,37300,37300,37300,19
20230622,143200,285384900,37250,37250,37250,37250,2
20230622,143100,285310400,37250,37250,37250,37250,2
20230622,143000,285235900,37250,37400,37400,37250,573
20230622,142900,263841000,37400,37400,37400,37400,0
20230622,142800,263841000,37400,37400,37400,37400,0
20230622,142700,263841000,37400,37400,37400,37400,0
20230622,142600,263841000,37400,37400,37400,37400,0
20230622,142500,263841000,37400,37400,37400,37400,0
20230622,142400,263841000,37400,37400,37400,37400,60
20230622,142300,261597000,37450,37450,37450,37450,0
20230622,142200,261597000,37450,37450,37450,37400,25
20230622,142100,260660850,37450,37450,37450,37450,0
20230622,142000,260660850,37450,37450,37450,37450,4
20230622,141900,260511050,37450,37450,37450,37450,1
20230622,141800,260473600,37450,37450,37450,37450,10
20230622,141700,260099100,37450,37450,37450,37450,0
20230622,141600,260099100,37450,37450,37450,37450,0
20230622,141500,260099100,37450,37450,37450,37350,757
20230622,141400,231770750,37450,37450,37450,37450,0
20230622,141300,231770750,37450,37500,37500,37450,2
20230622,141200,231695800,37500,37500,37500,37500,0
20230622,141100,231695800,37500,37500,37500,37500,10
20230622,141000,231320800,37500,37500,37500,37500,0
20230622,140900,231320800,37500,37500,37500,37500,0
20230622,140800,231320800,37500,37500,37500,37500,0
20230622,140700,231320800,37500,37450,37500,37450,2
20230622,140600,231245850,37500,37500,37500,37500,836
20230622,140500,199895850,37550,37550,37550,37550,72
20230622,140400,197192250,37550,37600,37600,37550,1151
20230622,140300,153961350,37600,37600,37600,37600,0
20230622,140200,153961350,37600,37600,37600,37600,4
20230622,140100,153810950,37750,37750,37750,37750,0
20230622,140000,153810950,37750,37650,37750,37650,15
20230622,135900,153246100,37650,37650,37650,37650,0
20230622,135800,153246100,37650,37650,37650,37650,0
20230622,135700,153246100,37650,37650,37650,37650,0
20230622,135600,153246100,37650,37650,37650,37650,0
20230622,135500,153246100,37650,37650,37650,37650,0
20230622,135400,153246100,37650,37600,37650,37600,11
20230622,135300,152832450,37650,37650,37650,37650,0
20230622,135200,152832450,37650,37650,37650,37650,0
20230622,135100,152832450,37650,37650,37650,37650,0
20230622,135000,152832450,37650,37650,37650,37650,0
20230622,134900,152832450,37650,37650,37650,37650,0
20230622,134800,152832450,37650,37650,37650,37650,0
20230622,134700,152832450,37650,37650,37650,37650,20
20230622,134600,152079450,37650,37650,37650,37650,3
20230622,134500,151966500,37600,37600,37600,37600,0
20230622,134400,151966500,37600,37600,37600,37600,0
20230622,134300,151966500,37600,37600,37600,37600,0
20230622,134200,151966500,37600,37600,37600,37600,0
20230622,134100,151966500,37600,37600,37600,37600,0
20230622,134000,151966500,37600,37600,37600,37600,0
20230622,133900,151966500,37600,37600,37600,37600,0
20230622,133800,151966500,37600,37600,37600,37600,0
20230622,133700,151966500,37600,37600,37600,37600,0
20230622,133600,151966500,37600,37600,37600,37600,0
20230622,133500,151966500,37600,37600,37600,37600,0
20230622,133400,151966500,37600,37600,37600,37600,37
20230622,133300,150575300,37600,37600,37600,37600,0
20230622,133200,150575300,37600,37600,37600,37600,37
20230622,133100,149184100,37650,37650,37650,37650,0
20230622,133000,149184100,37650,37700,37700,37650,420
20230622,132900,133360850,37900,37900,37900,37900,0
20230622,132800,133360850,37900,37900,37900,37900,0
20230622,132700,133360850,37900,37900,37900,37900,0
20230622,132600,133360850,37900,37900,37900,37900,0
20230622,132500,133360850,37900,37900,37900,37900,0
20230622,132400,133360850,37900,37900,37900,37900,1
20230622,132300,133322950,37900,37900,37900,37900,0
20230622,132200,133322950,37900,37900,37900,37900,0
20230622,132100,133322950,37900,37900,37900,37900,0
20230622,132000,133322950,37900,37900,37900,37900,0
20230622,131900,133322950,37900,37900,37900,37900,0
20230622,131800,133322950,37900,37900,37900,37900,0
20230622,131700,133322950,37900,37900,37900,37900,0
20230622,131600,133322950,37900,37900,37900,37900,0
20230622,131500,133322950,37900,37900,37900,37900,0
20230622,131400,133322950,37900,37900,37900,37900,0
20230622,131300,133322950,37900,37900,37900,37900,0
20230622,131200,133322950,37900,37900,37900,37900,0
20230622,131100,133322950,37900,37900,37900,37900,0
20230622,131000,133322950,37900,37900,37900,37900,10
20230622,130900,132943950,37900,37900,37900,37900,0
20230622,130800,132943950,37900,37750,37900,37750,2
20230622,130700,132868300,37700,37700,37700,37700,0
20230622,130600,132868300,37700,37700,37700,37700,0
20230622,130500,132868300,37700,37700,37700,37700,10
20230622,130400,132491300,37700,37700,37700,37700,0
20230622,130300,132491300,37700,37700,37700,37700,0
20230622,130200,132491300,37700,37700,37700,37700,90
20230622,130100,129098300,37700,37700,37700,37700,1
20230622,130000,129060600,37700,37700,37700,37700,0
20230622,125900,129060600,37700,37700,37700,37700,50
20230622,125800,127175600,37800,37800,37800,37800,0
20230622,125700,127175600,37800,37800,37800,37800,0
20230622,125600,127175600,37800,37800,37800,37800,0
20230622,125500,127175600,37800,37800,37800,37800,0
20230622,125400,127175600,37800,37800,37800,37800,0
20230622,125300,127175600,37800,37800,37800,37800,0
20230622,125200,127175600,37800,37800,37800,37800,10
20230622,125100,126797600,37800,37800,37800,37800,0
20230622,125000,126797600,37800,37800,37800,37800,0
20230622,124900,126797600,37800,37800,37800,37800,0
20230622,124800,126797600,37800,37800,37800,37800,1
20230622,124700,126759800,37750,37750,37750,37750,0
20230622,124600,126759800,37750,37750,37750,37750,0
20230622,124500,126759800,37750,37750,37750,37750,0
20230622,124400,126759800,37750,37750,37750,37750,65
20230622,124300,124306050,37750,37750,37750,37750,0
20230622,124200,124306050,37750,37750,37750,37750,0
20230622,124100,124306050,37750,37750,37750,37750,0
20230622,124000,124306050,37750,37750,37750,37750,0
20230622,123900,124306050,37750,37750,37750,37750,0
20230622,123800,124306050,37750,37750,37750,37750,0
20230622,123700,124306050,37750,37750,37750,37750,0
20230622,123600,124306050,37750,37750,37750,37750,24
20230622,123500,123400050,37800,37800,37800,37800,0
20230622,123400,123400050,37800,37800,37800,37800,0
20230622,123300,123400050,37800,37800,37800,37800,0
20230622,123200,123400050,37800,37800,37800,37800,0
20230622,123100,123400050,37800,37800,37800,37800,0
20230622,123000,123400050,37800,37800,37800,37800,0
20230622,122900,123400050,37800,37850,37850,37800,193
20230622,122800,116102950,37850,37850,37850,37850,0
20230622,122700,116102950,37850,37850,37850,37850,0
20230622,122600,116102950,37850,37850,37850,37850,0
20230622,122500,116102950,37850,37850,37850,37850,0
20230622,122400,116102950,37850,37850,37850,37850,0
20230622,122300,116102950,37850,37850,37850,37850,0
20230622,122200,116102950,37850,37850,37850,37850,0
20230622,122100,116102950,37850,37850,37850,37850,0
20230622,122000,116102950,37850,37850,37850,37850,0
20230622,121900,116102950,37850,37850,37850,37850,0
20230622,121800,116102950,37850,37850,37850,37850,0
20230622,121700,116102950,37850,37850,37850,37850,0
20230622,121600,116102950,37850,37850,37850,37850,0
20230622,121500,116102950,37850,37850,37850,37850,0
20230622,121400,116102950,37850,37850,37850,37850,0
20230622,121300,116102950,37850,37850,37850,37850,0
20230622,121200,116102950,37850,37850,37850,37850,0
20230622,121100,116102950,37850,37850,37850,37850,0
20230622,121000,116102950,37850,37850,37850,37850,0
20230622,120900,116102950,37850,37850,37850,37850,0
20230622,120800,116102950,37850,37850,37850,37850,0
20230622,120700,116102950,37850,37850,37850,37850,0
20230622,120600,116102950,37850,37850,37850,37850,0
20230622,120500,116102950,37850,37850,37850,37850,0
20230622,120400,116102950,37850,37850,37850,37850,0
20230622,120300,116102950,37850,37850,37850,37850,0
20230622,120200,116102950,37850,37850,37850,37850,0
20230622,120100,116102950,37850,37850,37850,37850,2
20230622,120000,116027250,37900,37900,37900,37900,1
20230622,115900,115989350,37900,37900,37900,37900,0
20230622,115800,115989350,37900,37900,37900,37900,0
20230622,115700,115989350,37900,37900,37900,37900,1
20230622,115600,115951450,37900,37900,37900,37900,0
20230622,115500,115951450,37900,37900,37900,37900,0
20230622,115400,115951450,37900,37900,37900,37900,3
20230622,115300,115837750,37900,37900,37900,37900,0
20230622,115200,115837750,37900,37900,37900,37900,0
20230622,115100,115837750,37900,37900,37900,37900,0
20230622,115000,115837750,37900,37900,37900,37900,0
20230622,114900,115837750,37900,37900,37900,37900,0
20230622,114800,115837750,37900,37900,37900,37900,0
20230622,114700,115837750,37900,37900,37900,37900,0
20230622,114600,115837750,37900,37900,37900,37900,0
20230622,114500,115837750,37900,37900,37900,37900,0
20230622,114400,115837750,37900,37900,37900,37900,0
20230622,114300,115837750,37900,37900,37900,37900,0
20230622,114200,115837750,37900,37900,37900,37900,0
20230622,114100,115837750,37900,37900,37900,37900,0
20230622,114000,115837750,37900,37900,37900,37900,1
20230622,113900,115799850,37900,37900,37900,37900,0
20230622,113800,115799850,37900,37900,37900,37900,0
20230622,113700,115799850,37900,37900,37900,37900,0
20230622,113600,115799850,37900,37900,37900,37900,0
20230622,113500,115799850,37900,37900,37900,37900,0
20230622,113400,115799850,37900,37900,37900,37900,0
20230622,113300,115799850,37900,37900,37900,37900,0
20230622,113200,115799850,37900,37900,37900,37900,0
20230622,113100,115799850,37900,37900,37900,37900,0
20230622,113000,115799850,37900,37900,37900,37900,0
20230622,112900,115799850,37900,37900,37900,37900,0
20230622,112800,115799850,37900,37900,37900,37900,1
20230622,112700,115761950,37900,37900,37900,37900,0
20230622,112600,115761950,37900,37900,37900,37900,0
20230622,112500,115761950,37900,37900,37900,37900,0
20230622,112400,115761950,37900,37900,37900,37900,0
20230622,112300,115761950,37900,37900,37900,37900,0
20230622,112200,115761950,37900,37900,37900,37900,0
20230622,112100,115761950,37900,37900,37900,37900,0
20230622,112000,115761950,37900,37900,37900,37900,0
20230622,111900,115761950,37900,37900,37900,37900,0
20230622,111800,115761950,37900,37900,37900,37900,0
20230622,111700,115761950,37900,37900,37900,37900,0
20230622,111600,115761950,37900,37950,37950,37900,13
20230622,111500,115268750,38000,37950,38000,37950,5
20230622,111400,115078900,38100,38100,38100,38100,0
20230622,111300,115078900,38100,38100,38100,38100,0
20230622,111200,115078900,38100,38100,38100,38100,0
20230622,111100,115078900,38100,38100,38100,38100,0
20230622,111000,115078900,38100,38100,38100,38100,0
20230622,110900,115078900,38100,38100,38100,38100,0
20230622,110800,115078900,38100,37950,38100,37950,100
20230622,110700,111269250,38100,38100,38100,38100,0
20230622,110600,111269250,38100,38100,38100,38100,0
20230622,110500,111269250,38100,38100,38100,38100,0
20230622,110400,111269250,38100,38100,38100,38100,0
20230622,110300,111269250,38100,38100,38100,38100,0
20230622,110200,111269250,38100,38100,38100,38100,0
20230622,110100,111269250,38100,38100,38100,38100,0
20230622,110000,111269250,38100,38100,38100,38100,0
20230622,105900,111269250,38100,38100,38100,38100,0
20230622,105800,111269250,38100,38100,38100,38100,0
20230622,105700,111269250,38100,38100,38100,38100,0
20230622,105600,111269250,38100,38100,38100,38100,0
20230622,105500,111269250,38100,38100,38100,38100,0
20230622,105400,111269250,38100,37950,38100,37950,6
20230622,105300,111041100,38100,38100,38100,38100,0
20230622,105200,111041100,38100,38100,38100,38100,0
20230622,105100,111041100,38100,38100,38100,38100,0
20230622,105000,111041100,38100,37950,38100,37950,2
20230622,104900,110965050,38100,38100,38100,38100,0
20230622,104800,110965050,38100,38100,38100,38100,0
20230622,104700,110965050,38100,38100,38100,38100,0
20230622,104600,110965050,38100,38100,38100,38100,0
20230622,104500,110965050,38100,37950,38100,37950,3
20230622,104400,110850900,37800,37800,37800,37800,0
20230622,104300,110850900,37800,37800,37800,37800,0
20230622,104200,110850900,37800,37800,37800,37800,0
20230622,104100,110850900,37800,37800,37800,37800,29
20230622,104000,109754700,37850,37850,37850,37850,10
20230622,103900,109376200,37850,37850,37850,37850,0
20230622,103800,109376200,37850,37850,37850,37850,12
20230622,103700,108922000,37850,37850,37850,37850,0
20230622,103600,108922000,37850,37850,37850,37850,0
20230622,103500,108922000,37850,37850,37850,37850,0
20230622,103400,108922000,37850,37850,37850,37850,110
20230622,103300,104758500,37850,37850,37850,37850,0
20230622,103200,104758500,37850,37850,37850,37850,0
20230622,103100,104758500,37850,38000,38000,37750,858
20230622,103000,72210100,38000,38000,38000,38000,0
20230622,102900,72210100,38000,38000,38000,38000,0
20230622,102800,72210100,38000,38000,38000,38000,5
20230622,102700,72020100,38000,38000,38000,38000,10
20230622,102600,71640100,38000,38000,38000,38000,0
20230622,102500,71640100,38000,38000,38000,38000,0
20230622,102400,71640100,38000,38000,38000,38000,0
20230622,102300,71640100,38000,38000,38000,38000,0
20230622,102200,71640100,38000,38000,38000,38000,0
20230622,102100,71640100,38000,38000,38000,38000,0
20230622,102000,71640100,38000,38000,38000,38000,0
20230622,101900,71640100,38000,38000,38000,38000,0
20230622,101800,71640100,38000,38000,38000,38000,0
20230622,101700,71640100,38000,38000,38000,38000,0
20230622,101600,71640100,38000,38000,38000,38000,0
20230622,101500,71640100,38000,38000,38000,38000,25
20230622,101400,70690100,38000,38000,38000,38000,0
20230622,101300,70690100,38000,38000,38000,38000,0
20230622,101200,70690100,38000,38000,38000,38000,0
20230622,101100,70690100,38000,38000,38000,38000,0
20230622,101000,70690100,38000,38000,38000,38000,0
20230622,100900,70690100,38000,38000,38000,38000,3
20230622,100800,70576100,38000,38000,38000,38000,3
20230622,100700,70462100,38000,38000,38000,38000,0
20230622,100600,70462100,38000,38000,38000,38000,0
20230622,100500,70462100,38000,38000,38000,38000,0
20230622,100400,70462100,38000,38000,38000,38000,0
20230622,100300,70462100,38000,38000,38000,38000,0
20230622,100200,70462100,38000,38000,38000,38000,0
20230622,100100,70462100,38000,37850,38000,37850,40
20230622,100000,68942250,37700,37700,37700,37700,0
20230622,095900,68942250,37700,37700,37700,37700,0
20230622,095800,68942250,37700,37700,37700,37700,0
20230622,095700,68942250,37700,37700,37700,37700,0
20230622,095600,68942250,37700,37700,37700,37700,0
20230622,095500,68942250,37700,37700,37700,37700,0
20230622,095400,68942250,37700,37800,37800,37600,561
20230622,095300,47787750,37800,37800,37800,37800,0
20230622,095200,47787750,37800,37800,37800,37800,0
20230622,095100,47787750,37800,37800,37800,37800,1
20230622,095000,47749950,37850,37850,37850,37850,31
20230622,094900,46576600,37950,37950,37950,37950,0
20230622,094800,46576600,37950,37950,37950,37950,0
20230622,094700,46576600,37950,37950,37950,37950,0
20230622,094600,46576600,37950,37950,37950,37950,0
20230622,094500,46576600,37950,37950,37950,37950,1
20230622,094400,46538650,37950,37950,37950,37950,0
20230622,094300,46538650,37950,37950,37950,37950,0
20230622,094200,46538650,37950,37950,37950,37950,0
20230622,094100,46538650,37950,37950,37950,37950,0
20230622,094000,46538650,37950,37950,37950,37950,0
20230622,093900,46538650,37950,38050,38050,37950,256
20230622,093800,36803450,38050,38050,38050,38050,0
20230622,093700,36803450,38050,38050,38050,38050,0
20230622,093600,36803450,38050,38050,38050,38050,0
20230622,093500,36803450,38050,38050,38050,38050,1
20230622,093400,36765400,38050,38050,38050,38050,0
20230622,093300,36765400,38050,38050,38050,38050,0
20230622,093200,36765400,38050,38050,38050,38050,0
20230622,093100,36765400,38050,38050,38050,38050,0
20230622,093000,36765400,38050,38050,38050,38050,1
20230622,092900,36727350,38150,38150,38150,38150,0
20230622,092800,36727350,38150,38150,38150,38150,1
20230622,092700,36689200,38050,38050,38050,38050,0
20230622,092600,36689200,38050,38050,38050,38050,0
20230622,092500,36689200,38050,38050,38050,38050,0
20230622,092400,36689200,38050,38050,38050,38050,25
20230622,092300,35737950,38150,38150,38150,38150,0
20230622,092200,35737950,38150,38150,38150,38150,0
20230622,092100,35737950,38150,38150,38150,38150,0
20230622,092000,35737950,38150,38150,38150,38150,23
20230622,091900,34860500,38000,38000,38000,38000,0
20230622,091800,34860500,38000,38000,38000,38000,0
20230622,091700,34860500,38000,38000,38000,38000,0
20230622,091600,34860500,38000,38000,38000,38000,0
20230622,091500,34860500,38000,38000,38000,38000,49
20230622,091400,32998500,37750,37750,37750,37750,0
20230622,091300,32998500,37750,37700,37750,37650,188
20230622,091200,25912350,38050,38050,38050,38050,0
20230622,091100,25912350,38050,37750,38050,37750,3
20230622,091000,25798500,37550,37550,37550,37550,0
20230622,090900,25798500,37550,37550,37550,37550,0
20230622,090800,25798500,37550,37800,37800,37550,300
20230622,090700,14509800,38050,38050,38050,38050,0
20230622,090600,14509800,38050,38050,38050,38050,0
20230622,090500,14509800,38050,38050,38050,38050,10
20230622,090400,14129300,38050,38050,38050,38050,0
20230622,090300,14129300,38050,38050,38050,38050,0
20230622,090200,14129300,38050,38000,38050,38000,9
20230622,090100,13786900,37750,38100,38100,37750,2
20230622,090000,13711050,38150,39250,39250,38150,358