KissMeData/033270/min/candle-20230609.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230609,210700,651710850,22450,22450,22450,22450,1466
20230609,210600,651710850,22450,22450,22450,22450,0
20230609,210500,651710850,22450,22450,22450,22450,0
20230609,210400,651710850,22450,22450,22450,22450,0
20230609,210300,651710850,22450,22450,22450,22450,0
20230609,210200,651710850,22450,22450,22450,22450,0
20230609,210100,651710850,22450,22450,22450,22450,0
20230609,210000,651710850,22450,22450,22450,22450,0
20230609,205900,651710850,22450,22450,22450,22450,0
20230609,205800,651710850,22450,22450,22450,22450,0
20230609,205700,651710850,22450,22450,22450,22450,0
20230609,205600,651710850,22450,22450,22450,22450,0
20230609,205500,651710850,22450,22450,22450,22450,0
20230609,205400,651710850,22450,22450,22450,22450,0
20230609,205300,651710850,22450,22450,22450,22450,0
20230609,205200,651710850,22450,22450,22450,22450,0
20230609,205100,651710850,22450,22450,22450,22450,0
20230609,205000,651710850,22450,22450,22450,22450,0
20230609,204900,651710850,22450,22450,22450,22450,0
20230609,204800,651710850,22450,22450,22450,22450,0
20230609,204700,651710850,22450,22450,22450,22450,0
20230609,204600,651710850,22450,22450,22450,22450,0
20230609,204500,651710850,22450,22450,22450,22450,0
20230609,204400,651710850,22450,22450,22450,22450,0
20230609,204300,651710850,22450,22450,22450,22450,0
20230609,204200,651710850,22450,22450,22450,22450,0
20230609,204100,651710850,22450,22450,22450,22450,0
20230609,204000,651710850,22450,22450,22450,22450,0
20230609,203900,651710850,22450,22450,22450,22450,0
20230609,203800,651710850,22450,22450,22450,22450,0
20230609,203700,651710850,22450,22450,22450,22450,1466
20230609,203600,651710850,22450,22450,22450,22450,0
20230609,203500,651710850,22450,22450,22450,22450,0
20230609,203400,651710850,22450,22450,22450,22450,0
20230609,203300,651710850,22450,22450,22450,22450,0
20230609,203200,651710850,22450,22450,22450,22450,0
20230609,203100,651710850,22450,22450,22450,22450,0
20230609,203000,651710850,22450,22450,22450,22450,0
20230609,202900,651710850,22450,22450,22450,22450,0
20230609,202800,651710850,22450,22450,22450,22450,0
20230609,202700,651710850,22450,22450,22450,22450,0
20230609,202600,651710850,22450,22450,22450,22450,0
20230609,202500,651710850,22450,22450,22450,22450,0
20230609,202400,651710850,22450,22450,22450,22450,0
20230609,202300,651710850,22450,22450,22450,22450,0
20230609,202200,651710850,22450,22450,22450,22450,0
20230609,202100,651710850,22450,22450,22450,22450,0
20230609,202000,651710850,22450,22450,22450,22450,0
20230609,201900,651710850,22450,22450,22450,22450,0
20230609,201800,651710850,22450,22450,22450,22450,0
20230609,201700,651710850,22450,22450,22450,22450,0
20230609,201600,651710850,22450,22450,22450,22450,0
20230609,201500,651710850,22450,22450,22450,22450,0
20230609,201400,651710850,22450,22450,22450,22450,0
20230609,201300,651710850,22450,22450,22450,22450,0
20230609,201200,651710850,22450,22450,22450,22450,0
20230609,201100,651710850,22450,22450,22450,22450,0
20230609,201000,651710850,22450,22450,22450,22450,0
20230609,200900,651710850,22450,22450,22450,22450,0
20230609,200800,651710850,22450,22450,22450,22450,0
20230609,200700,651710850,22450,22450,22450,22450,1466
20230609,200600,651710850,22450,22450,22450,22450,0
20230609,200500,651710850,22450,22450,22450,22450,0
20230609,200400,651710850,22450,22450,22450,22450,0
20230609,200300,651710850,22450,22450,22450,22450,0
20230609,200200,651710850,22450,22450,22450,22450,0
20230609,200100,651710850,22450,22450,22450,22450,0
20230609,200000,651710850,22450,22450,22450,22450,0
20230609,195900,651710850,22450,22450,22450,22450,0
20230609,195800,651710850,22450,22450,22450,22450,0
20230609,195700,651710850,22450,22450,22450,22450,0
20230609,195600,651710850,22450,22450,22450,22450,0
20230609,195500,651710850,22450,22450,22450,22450,0
20230609,195400,651710850,22450,22450,22450,22450,0
20230609,195300,651710850,22450,22450,22450,22450,0
20230609,195200,651710850,22450,22450,22450,22450,0
20230609,195100,651710850,22450,22450,22450,22450,0
20230609,195000,651710850,22450,22450,22450,22450,0
20230609,194900,651710850,22450,22450,22450,22450,0
20230609,194800,651710850,22450,22450,22450,22450,0
20230609,194700,651710850,22450,22450,22450,22450,0
20230609,194600,651710850,22450,22450,22450,22450,0
20230609,194500,651710850,22450,22450,22450,22450,0
20230609,194400,651710850,22450,22450,22450,22450,0
20230609,194300,651710850,22450,22450,22450,22450,0
20230609,194200,651710850,22450,22450,22450,22450,0
20230609,194100,651710850,22450,22450,22450,22450,0
20230609,194000,651710850,22450,22450,22450,22450,0
20230609,193900,651710850,22450,22450,22450,22450,0
20230609,193800,651710850,22450,22450,22450,22450,0
20230609,193700,651710850,22450,22450,22450,22450,1466
20230609,193600,651710850,22450,22450,22450,22450,0
20230609,193500,651710850,22450,22450,22450,22450,0
20230609,193400,651710850,22450,22450,22450,22450,0
20230609,193300,651710850,22450,22450,22450,22450,0
20230609,193200,651710850,22450,22450,22450,22450,0
20230609,193100,651710850,22450,22450,22450,22450,0
20230609,193000,651710850,22450,22450,22450,22450,0
20230609,192900,651710850,22450,22450,22450,22450,0
20230609,192800,651710850,22450,22450,22450,22450,0
20230609,192700,651710850,22450,22450,22450,22450,0
20230609,192600,651710850,22450,22450,22450,22450,0
20230609,192500,651710850,22450,22450,22450,22450,0
20230609,192400,651710850,22450,22450,22450,22450,0
20230609,192300,651710850,22450,22450,22450,22450,0
20230609,192200,651710850,22450,22450,22450,22450,0
20230609,192100,651710850,22450,22450,22450,22450,0
20230609,192000,651710850,22450,22450,22450,22450,0
20230609,191900,651710850,22450,22450,22450,22450,0
20230609,191800,651710850,22450,22450,22450,22450,0
20230609,191700,651710850,22450,22450,22450,22450,0
20230609,191600,651710850,22450,22450,22450,22450,0
20230609,191500,651710850,22450,22450,22450,22450,0
20230609,191400,651710850,22450,22450,22450,22450,0
20230609,191300,651710850,22450,22450,22450,22450,0
20230609,191200,651710850,22450,22450,22450,22450,0
20230609,191100,651710850,22450,22450,22450,22450,0
20230609,191000,651710850,22450,22450,22450,22450,0
20230609,190900,651710850,22450,22450,22450,22450,0
20230609,190800,651710850,22450,22450,22450,22450,0
20230609,190700,651710850,22450,22450,22450,22450,1466
20230609,190600,651710850,22450,22450,22450,22450,0
20230609,190500,651710850,22450,22450,22450,22450,0
20230609,190400,651710850,22450,22450,22450,22450,0
20230609,190300,651710850,22450,22450,22450,22450,0
20230609,190200,651710850,22450,22450,22450,22450,0
20230609,190100,651710850,22450,22450,22450,22450,0
20230609,190000,651710850,22450,22450,22450,22450,0
20230609,185900,651710850,22450,22450,22450,22450,0
20230609,185800,651710850,22450,22450,22450,22450,0
20230609,185700,651710850,22450,22450,22450,22450,0
20230609,185600,651710850,22450,22450,22450,22450,0
20230609,185500,651710850,22450,22450,22450,22450,0
20230609,185400,651710850,22450,22450,22450,22450,0
20230609,185300,651710850,22450,22450,22450,22450,0
20230609,185200,651710850,22450,22450,22450,22450,0
20230609,185100,651710850,22450,22450,22450,22450,0
20230609,185000,651710850,22450,22450,22450,22450,0
20230609,184900,651710850,22450,22450,22450,22450,0
20230609,184800,651710850,22450,22450,22450,22450,0
20230609,184700,651710850,22450,22450,22450,22450,0
20230609,184600,651710850,22450,22450,22450,22450,0
20230609,184500,651710850,22450,22450,22450,22450,0
20230609,184400,651710850,22450,22450,22450,22450,0
20230609,184300,651710850,22450,22450,22450,22450,0
20230609,184200,651710850,22450,22450,22450,22450,0
20230609,184100,651710850,22450,22450,22450,22450,0
20230609,184000,651710850,22450,22450,22450,22450,0
20230609,183900,651710850,22450,22450,22450,22450,0
20230609,183800,651710850,22450,22450,22450,22450,0
20230609,183700,651710850,22450,22450,22450,22450,1466
20230609,183600,651710850,22450,22450,22450,22450,0
20230609,183500,651710850,22450,22450,22450,22450,0
20230609,183400,651710850,22450,22450,22450,22450,0
20230609,183300,651710850,22450,22450,22450,22450,0
20230609,183200,651710850,22450,22450,22450,22450,0
20230609,183100,651710850,22450,22450,22450,22450,0
20230609,183000,651710850,22450,22450,22450,22450,0
20230609,182900,651710850,22450,22450,22450,22450,0
20230609,182800,651710850,22450,22450,22450,22450,0
20230609,182700,651710850,22450,22450,22450,22450,0
20230609,182600,651710850,22450,22450,22450,22450,0
20230609,182500,651710850,22450,22450,22450,22450,0
20230609,182400,651710850,22450,22450,22450,22450,0
20230609,182300,651710850,22450,22450,22450,22450,0
20230609,182200,651710850,22450,22450,22450,22450,0
20230609,182100,651710850,22450,22450,22450,22450,0
20230609,182000,651710850,22450,22450,22450,22450,0
20230609,181900,651710850,22450,22450,22450,22450,0
20230609,181800,651710850,22450,22450,22450,22450,0
20230609,181700,651710850,22450,22450,22450,22450,0
20230609,181600,651710850,22450,22450,22450,22450,0
20230609,181500,651710850,22450,22450,22450,22450,0
20230609,181400,651710850,22450,22450,22450,22450,0
20230609,181300,651710850,22450,22450,22450,22450,0
20230609,181200,651710850,22450,22450,22450,22450,0
20230609,181100,651710850,22450,22450,22450,22450,0
20230609,181000,651710850,22450,22450,22450,22450,0
20230609,180900,651710850,22450,22450,22450,22450,0
20230609,180800,651710850,22450,22450,22450,22450,0
20230609,180700,651710850,22450,22450,22450,22450,1466
20230609,180600,651710850,22450,22450,22450,22450,0
20230609,180500,651710850,22450,22450,22450,22450,0
20230609,180400,651710850,22450,22450,22450,22450,0
20230609,180300,651710850,22450,22450,22450,22450,0
20230609,180200,651710850,22450,22450,22450,22450,0
20230609,180100,651710850,22450,22450,22450,22450,0
20230609,180000,651710850,22450,22450,22450,22450,0
20230609,175900,651710850,22450,22450,22450,22450,0
20230609,175800,651710850,22450,22450,22450,22450,0
20230609,175700,651710850,22450,22450,22450,22450,0
20230609,175600,651710850,22450,22450,22450,22450,0
20230609,175500,651710850,22450,22450,22450,22450,0
20230609,175400,651710850,22450,22450,22450,22450,0
20230609,175300,651710850,22450,22450,22450,22450,0
20230609,175200,651710850,22450,22450,22450,22450,0
20230609,175100,651710850,22450,22450,22450,22450,0
20230609,175000,651710850,22450,22450,22450,22450,0
20230609,174900,651710850,22450,22450,22450,22450,0
20230609,174800,651710850,22450,22450,22450,22450,0
20230609,174700,651710850,22450,22450,22450,22450,0
20230609,174600,651710850,22450,22450,22450,22450,0
20230609,174500,651710850,22450,22450,22450,22450,0
20230609,174400,651710850,22450,22450,22450,22450,0
20230609,174300,651710850,22450,22450,22450,22450,0
20230609,174200,651710850,22450,22450,22450,22450,0
20230609,174100,651710850,22450,22450,22450,22450,0
20230609,174000,651710850,22450,22450,22450,22450,0
20230609,173900,651710850,22450,22450,22450,22450,0
20230609,173800,651710850,22450,22450,22450,22450,0
20230609,173700,651710850,22450,22450,22450,22450,1466
20230609,173600,651710850,22450,22450,22450,22450,0
20230609,173500,651710850,22450,22450,22450,22450,0
20230609,173400,651710850,22450,22450,22450,22450,0
20230609,173300,651710850,22450,22450,22450,22450,0
20230609,173200,651710850,22450,22450,22450,22450,0
20230609,173100,651710850,22450,22450,22450,22450,0
20230609,173000,651710850,22450,22450,22450,22450,0
20230609,172900,651710850,22450,22450,22450,22450,0
20230609,172800,651710850,22450,22450,22450,22450,0
20230609,172700,651710850,22450,22450,22450,22450,0
20230609,172600,651710850,22450,22450,22450,22450,0
20230609,172500,651710850,22450,22450,22450,22450,0
20230609,172400,651710850,22450,22450,22450,22450,0
20230609,172300,651710850,22450,22450,22450,22450,0
20230609,172200,651710850,22450,22450,22450,22450,0
20230609,172100,651710850,22450,22450,22450,22450,0
20230609,172000,651710850,22450,22450,22450,22450,0
20230609,171900,651710850,22450,22450,22450,22450,0
20230609,171800,651710850,22450,22450,22450,22450,0
20230609,171700,651710850,22450,22450,22450,22450,0
20230609,171600,651710850,22450,22450,22450,22450,0
20230609,171500,651710850,22450,22450,22450,22450,0
20230609,171400,651710850,22450,22450,22450,22450,0
20230609,171300,651710850,22450,22450,22450,22450,0
20230609,171200,651710850,22450,22450,22450,22450,0
20230609,171100,651710850,22450,22450,22450,22450,0
20230609,171000,651710850,22450,22450,22450,22450,0
20230609,170900,651710850,22450,22450,22450,22450,0
20230609,170800,651710850,22450,22450,22450,22450,0
20230609,170700,651710850,22450,22450,22450,22450,1466
20230609,170600,651710850,22450,22450,22450,22450,0
20230609,170500,651710850,22450,22450,22450,22450,0
20230609,170400,651710850,22450,22450,22450,22450,0
20230609,170300,651710850,22450,22450,22450,22450,0
20230609,170200,651710850,22450,22450,22450,22450,0
20230609,170100,651710850,22450,22450,22450,22450,0
20230609,170000,651710850,22450,22450,22450,22450,0
20230609,165900,651710850,22450,22450,22450,22450,0
20230609,165800,651710850,22450,22450,22450,22450,0
20230609,165700,651710850,22450,22450,22450,22450,0
20230609,165600,651710850,22450,22450,22450,22450,0
20230609,165500,651710850,22450,22450,22450,22450,0
20230609,165400,651710850,22450,22450,22450,22450,0
20230609,165300,651710850,22450,22450,22450,22450,0
20230609,165200,651710850,22450,22450,22450,22450,0
20230609,165100,651710850,22450,22450,22450,22450,0
20230609,165000,651710850,22450,22450,22450,22450,0
20230609,164900,651710850,22450,22450,22450,22450,0
20230609,164800,651710850,22450,22450,22450,22450,0
20230609,164700,651710850,22450,22450,22450,22450,0
20230609,164600,651710850,22450,22450,22450,22450,0
20230609,164500,651710850,22450,22450,22450,22450,0
20230609,164400,651710850,22450,22450,22450,22450,0
20230609,164300,651710850,22450,22450,22450,22450,0
20230609,164200,651710850,22450,22450,22450,22450,0
20230609,164100,651710850,22450,22450,22450,22450,0
20230609,164000,651710850,22450,22450,22450,22450,0
20230609,163900,651710850,22450,22450,22450,22450,0
20230609,163800,651710850,22450,22450,22450,22450,0
20230609,163700,651710850,22450,22450,22450,22450,1466
20230609,163600,651710850,22450,22450,22450,22450,0
20230609,163500,651710850,22450,22450,22450,22450,0
20230609,163400,651710850,22450,22450,22450,22450,0
20230609,163300,651710850,22450,22450,22450,22450,0
20230609,163200,651710850,22450,22450,22450,22450,0
20230609,163100,651710850,22450,22450,22450,22450,0
20230609,163000,651710850,22450,22450,22450,22450,0
20230609,162900,651710850,22450,22450,22450,22450,0
20230609,162800,651710850,22450,22450,22450,22450,0
20230609,162700,651710850,22450,22450,22450,22450,0
20230609,162600,651710850,22450,22450,22450,22450,0
20230609,162500,651710850,22450,22450,22450,22450,0
20230609,162400,651710850,22450,22450,22450,22450,0
20230609,162300,651710850,22450,22450,22450,22450,0
20230609,162200,651710850,22450,22450,22450,22450,0
20230609,162100,651710850,22450,22450,22450,22450,0
20230609,162000,651710850,22450,22450,22450,22450,0
20230609,161900,651710850,22450,22450,22450,22450,0
20230609,161800,651710850,22450,22450,22450,22450,0
20230609,161700,651710850,22450,22450,22450,22450,0
20230609,161600,651710850,22450,22450,22450,22450,0
20230609,161500,651710850,22450,22450,22450,22450,0
20230609,161400,651710850,22450,22450,22450,22450,0
20230609,161300,651710850,22450,22450,22450,22450,0
20230609,161200,651710850,22450,22450,22450,22450,0
20230609,161100,651710850,22450,22450,22450,22450,0
20230609,161000,651710850,22450,22450,22450,22450,0
20230609,160900,651710850,22450,22450,22450,22450,0
20230609,160800,651710850,22450,22450,22450,22450,0
20230609,160700,651710850,22450,22450,22450,22450,1466
20230609,160600,651710850,22450,22450,22450,22450,0
20230609,160500,651710850,22450,22450,22450,22450,0
20230609,160400,651710850,22450,22450,22450,22450,0
20230609,160300,651710850,22450,22450,22450,22450,0
20230609,160200,651710850,22450,22450,22450,22450,0
20230609,160100,651710850,22450,22450,22450,22450,0
20230609,160000,651710850,22450,22450,22450,22450,0
20230609,155900,651710850,22450,22450,22450,22450,0
20230609,155800,651710850,22450,22450,22450,22450,0
20230609,155700,651710850,22450,22450,22450,22450,0
20230609,155600,651710850,22450,22450,22450,22450,0
20230609,155500,651710850,22450,22450,22450,22450,0
20230609,155400,651710850,22450,22450,22450,22450,0
20230609,155300,651710850,22450,22450,22450,22450,0
20230609,155200,651710850,22450,22450,22450,22450,0
20230609,155100,651710850,22450,22450,22450,22450,0
20230609,155000,651710850,22450,22450,22450,22450,0
20230609,154900,651710850,22450,22450,22450,22450,0
20230609,154800,651710850,22450,22450,22450,22450,0
20230609,154700,651710850,22450,22450,22450,22450,0
20230609,154600,651710850,22450,22450,22450,22450,0
20230609,154500,651710850,22450,22450,22450,22450,0
20230609,154400,651710850,22450,22450,22450,22450,0
20230609,154300,651710850,22450,22450,22450,22450,0
20230609,154200,651710850,22450,22450,22450,22450,0
20230609,154100,651710850,22450,22450,22450,22450,0
20230609,154000,651710850,22450,22450,22450,22450,0
20230609,153900,651710850,22450,22450,22450,22450,0
20230609,153800,651710850,22450,22450,22450,22450,0
20230609,153700,651710850,22450,22450,22450,22450,1466
20230609,153600,651710850,22450,22450,22450,22450,0
20230609,153500,651710850,22450,22450,22450,22450,0
20230609,153400,651710850,22450,22450,22450,22450,0
20230609,153300,651710850,22450,22450,22450,22450,0
20230609,153200,651710850,22450,22450,22450,22450,0
20230609,153100,651710850,22450,22450,22450,22450,0
20230609,153000,651710850,22450,22450,22450,22450,1466
20230609,152900,618799150,22450,22450,22450,22450,0
20230609,152800,618799150,22450,22450,22450,22450,0
20230609,152700,618799150,22450,22450,22450,22450,0
20230609,152600,618799150,22450,22450,22450,22450,0
20230609,152500,618799150,22450,22450,22450,22450,0
20230609,152400,618799150,22450,22450,22450,22450,0
20230609,152300,618799150,22450,22450,22450,22450,0
20230609,152200,618799150,22450,22450,22450,22450,0
20230609,152100,618799150,22450,22450,22450,22450,0
20230609,152000,618799150,22450,22450,22450,22450,0
20230609,151900,618799150,22450,22450,22500,22450,758
20230609,151800,601764000,22450,22500,22500,22450,11
20230609,151700,601517000,22450,22450,22500,22450,122
20230609,151600,598773100,22450,22450,22500,22450,80
20230609,151500,596975600,22500,22450,22500,22450,57
20230609,151400,595694900,22450,22500,22550,22450,699
20230609,151300,579968250,22450,22450,22450,22450,35
20230609,151200,579182500,22450,22500,22550,22450,3956
20230609,151100,490178300,22500,22550,22550,22500,47
20230609,151000,489120200,22550,22500,22550,22500,50
20230609,150900,487995150,22500,22500,22500,22500,36
20230609,150800,487185150,22500,22500,22550,22500,147
20230609,150700,483877600,22500,22500,22550,22500,102
20230609,150600,481580100,22550,22500,22550,22500,105
20230609,150500,479214600,22550,22500,22550,22500,141
20230609,150400,476037050,22550,22550,22550,22500,38
20230609,150300,475181850,22500,22500,22500,22500,35
20230609,150200,474394350,22500,22550,22550,22500,37
20230609,150100,473561750,22550,22500,22550,22500,37
20230609,150000,472729200,22500,22550,22550,22500,37
20230609,145900,471896600,22500,22500,22500,22500,35
20230609,145800,471109100,22500,22500,22550,22500,53
20230609,145700,469916550,22500,22500,22500,22500,40
20230609,145600,469016550,22500,22500,22500,22500,35
20230609,145500,468229050,22500,22500,22500,22500,3215
20230609,145400,395891550,22500,22500,22500,22500,35
20230609,145300,395104050,22500,22500,22500,22500,40
20230609,145200,394204050,22500,22500,22550,22500,36
20230609,145100,393394000,22500,22500,22500,22500,47
20230609,145000,392336500,22500,22500,22500,22500,60
20230609,144900,390986500,22500,22500,22500,22500,70
20230609,144800,389411500,22500,22500,22550,22500,54
20230609,144700,388196450,22500,22500,22500,22500,234
20230609,144600,382931450,22500,22500,22550,22500,60
20230609,144500,381580300,22500,22500,22500,22500,38
20230609,144400,380725300,22500,22550,22550,22500,36
20230609,144300,379915250,22500,22500,22500,22500,35
20230609,144200,379127750,22500,22500,22500,22500,35
20230609,144100,378340250,22500,22500,22500,22500,534
20230609,144000,366325250,22500,22500,22550,22500,101
20230609,143900,364051750,22500,22500,22550,22500,104
20230609,143800,361711700,22500,22500,22500,22500,501
20230609,143700,350439200,22500,22500,22500,22500,36
20230609,143600,349629200,22500,22500,22500,22500,35
20230609,143500,348841700,22550,22500,22550,22500,35
20230609,143400,348054150,22500,22500,22500,22500,35
20230609,143300,347266650,22500,22550,22550,22500,88
20230609,143200,345286450,22500,22500,22500,22500,35
20230609,143100,344498950,22500,22550,22550,22500,36
20230609,143000,343688900,22500,22500,22500,22500,54
20230609,142900,342473900,22500,22500,22500,22500,2
20230609,142800,342428900,22550,22550,22550,22550,1
20230609,142700,342406350,22550,22550,22550,22550,1
20230609,142600,342383800,22550,22550,22550,22550,16
20230609,142500,342023000,22550,22550,22550,22550,20
20230609,142400,341572000,22500,22500,22500,22500,20
20230609,142300,341122000,22500,22500,22500,22500,0
20230609,142200,341122000,22500,22550,22550,22500,83
20230609,142100,339251350,22550,22550,22550,22550,0
20230609,142000,339251350,22550,22550,22550,22550,2
20230609,141900,339206250,22550,22550,22600,22550,130
20230609,141800,336274700,22550,22550,22550,22550,645
20230609,141700,321729950,22550,22550,22550,22550,201
20230609,141600,317197400,22550,22550,22550,22550,200
20230609,141500,312687400,22600,22600,22600,22600,7
20230609,141400,312529200,22550,22550,22550,22550,800
20230609,141300,294489200,22550,22550,22550,22550,300
20230609,141200,287724200,22550,22550,22550,22550,3
20230609,141100,287656550,22550,22550,22550,22550,11
20230609,141000,287408500,22500,22500,22500,22500,0
20230609,140900,287408500,22500,22500,22500,22500,1
20230609,140800,287386000,22500,22500,22500,22500,1
20230609,140700,287363500,22500,22500,22500,22500,0
20230609,140600,287363500,22500,22500,22500,22500,3
20230609,140500,287296000,22550,22550,22550,22550,700
20230609,140400,271511000,22500,22550,22550,22500,29
20230609,140300,270858450,22550,22550,22550,22550,0
20230609,140200,270858450,22550,22500,22550,22500,530
20230609,140100,258933400,22550,22550,22550,22550,0
20230609,140000,258933400,22550,22500,22550,22500,27
20230609,135900,258325850,22500,22500,22500,22500,0
20230609,135800,258325850,22500,22500,22500,22500,0
20230609,135700,258325850,22500,22500,22500,22500,20
20230609,135600,257875850,22500,22550,22550,22500,22
20230609,135500,257379800,22550,22550,22550,22550,0
20230609,135400,257379800,22550,22550,22550,22550,2
20230609,135300,257334700,22550,22550,22550,22550,10
20230609,135200,257109200,22500,22550,22550,22500,11
20230609,135100,256861200,22500,22500,22500,22500,462
20230609,135000,246466200,22550,22550,22550,22550,10
20230609,134900,246240700,22500,22500,22500,22500,0
20230609,134800,246240700,22500,22500,22500,22500,0
20230609,134700,246240700,22500,22500,22500,22500,37
20230609,134600,245408200,22500,22550,22550,22500,2
20230609,134500,245363150,22500,22500,22500,22500,0
20230609,134400,245363150,22500,22500,22500,22500,1
20230609,134300,245340650,22550,22600,22600,22550,316
20230609,134200,238213850,22600,22600,22600,22600,0
20230609,134100,238213850,22600,22600,22600,22600,0
20230609,134000,238213850,22600,22600,22600,22600,0
20230609,133900,238213850,22600,22600,22600,22600,0
20230609,133800,238213850,22600,22550,22600,22550,212
20230609,133700,233433200,22500,22500,22500,22500,0
20230609,133600,233433200,22500,22550,22550,22500,92
20230609,133500,231358700,22500,22500,22500,22500,0
20230609,133400,231358700,22500,22500,22500,22500,22
20230609,133300,230863700,22600,22600,22600,22600,0
20230609,133200,230863700,22600,22600,22600,22600,0
20230609,133100,230863700,22600,22600,22600,22600,0
20230609,133000,230863700,22600,22600,22600,22600,84
20230609,132900,228965300,22600,22550,22600,22550,410
20230609,132800,219719500,22550,22550,22550,22550,1
20230609,132700,219696950,22500,22500,22500,22500,0
20230609,132600,219696950,22500,22500,22500,22500,0
20230609,132500,219696950,22500,22500,22500,22500,4
20230609,132400,219606950,22500,22500,22500,22500,1
20230609,132300,219584450,22550,22550,22550,22550,0
20230609,132200,219584450,22550,22550,22550,22550,10
20230609,132100,219358950,22550,22550,22550,22550,9
20230609,132000,219156000,22500,22500,22500,22500,1
20230609,131900,219133500,22550,22550,22550,22550,0
20230609,131800,219133500,22550,22550,22550,22550,14
20230609,131700,218817800,22500,22500,22500,22500,200
20230609,131600,214317800,22500,22550,22550,22500,24
20230609,131500,213776800,22550,22550,22550,22550,20
20230609,131400,213325800,22500,22500,22500,22500,1
20230609,131300,213303300,22550,22550,22550,22550,4
20230609,131200,213213100,22500,22500,22500,22500,1
20230609,131100,213190600,22550,22550,22550,22550,0
20230609,131000,213190600,22550,22550,22550,22550,0
20230609,130900,213190600,22550,22550,22550,22550,100
20230609,130800,210935600,22550,22550,22550,22550,0
20230609,130700,210935600,22550,22550,22550,22550,44
20230609,130600,209943400,22550,22550,22550,22550,132
20230609,130500,206966800,22550,22550,22550,22550,1
20230609,130400,206944250,22550,22550,22550,22550,0
20230609,130300,206944250,22550,22550,22550,22550,1
20230609,130200,206921700,22550,22550,22550,22550,0
20230609,130100,206921700,22550,22550,22550,22550,0
20230609,130000,206921700,22550,22550,22550,22500,1033
20230609,125900,183627600,22550,22550,22550,22550,0
20230609,125800,183627600,22550,22550,22550,22550,0
20230609,125700,183627600,22550,22600,22600,22550,6
20230609,125600,183492250,22600,22600,22600,22600,0
20230609,125500,183492250,22600,22600,22600,22600,0
20230609,125400,183492250,22600,22600,22600,22600,0
20230609,125300,183492250,22600,22600,22600,22600,10
20230609,125200,183266250,22600,22600,22600,22600,0
20230609,125100,183266250,22600,22600,22600,22600,0
20230609,125000,183266250,22600,22600,22600,22600,0
20230609,124900,183266250,22600,22600,22600,22600,2
20230609,124800,183221050,22600,22550,22600,22550,45
20230609,124700,182206250,22550,22550,22550,22550,0
20230609,124600,182206250,22550,22550,22550,22550,0
20230609,124500,182206250,22550,22550,22550,22550,0
20230609,124400,182206250,22550,22550,22550,22550,271
20230609,124300,176095200,22600,22600,22600,22600,30
20230609,124200,175417200,22550,22550,22550,22550,150
20230609,124100,172034700,22600,22600,22600,22600,0
20230609,124000,172034700,22600,22600,22600,22600,1
20230609,123900,172012100,22600,22600,22600,22600,0
20230609,123800,172012100,22600,22600,22600,22600,0
20230609,123700,172012100,22600,22600,22600,22600,0
20230609,123600,172012100,22600,22600,22600,22600,0
20230609,123500,172012100,22600,22600,22600,22600,8
20230609,123400,171831300,22550,22550,22550,22550,8
20230609,123300,171650900,22600,22600,22600,22600,1540
20230609,123200,136846900,22600,22600,22600,22600,1
20230609,123100,136824300,22550,22550,22550,22550,14
20230609,123000,136508600,22600,22600,22600,22600,5
20230609,122900,136395600,22550,22550,22550,22550,50
20230609,122800,135268100,22600,22600,22600,22600,0
20230609,122700,135268100,22600,22600,22600,22600,0
20230609,122600,135268100,22600,22600,22600,22600,0
20230609,122500,135268100,22600,22600,22600,22600,1
20230609,122400,135245500,22600,22600,22600,22600,1
20230609,122300,135222900,22550,22550,22550,22550,0
20230609,122200,135222900,22550,22550,22550,22550,0
20230609,122100,135222900,22550,22550,22550,22550,0
20230609,122000,135222900,22550,22550,22550,22550,0
20230609,121900,135222900,22550,22550,22550,22550,1
20230609,121800,135200350,22600,22600,22600,22600,0
20230609,121700,135200350,22600,22600,22600,22600,0
20230609,121600,135200350,22600,22600,22600,22600,2
20230609,121500,135155150,22600,22600,22600,22600,50
20230609,121400,134025150,22600,22600,22600,22600,10
20230609,121300,133799150,22600,22600,22600,22600,3
20230609,121200,133731350,22600,22600,22600,22600,0
20230609,121100,133731350,22600,22600,22600,22600,0
20230609,121000,133731350,22600,22600,22600,22600,1
20230609,120900,133708750,22550,22550,22550,22550,0
20230609,120800,133708750,22550,22550,22550,22550,10
20230609,120700,133483250,22550,22550,22600,22550,32
20230609,120600,132761600,22550,22550,22550,22550,0
20230609,120500,132761600,22550,22550,22550,22550,0
20230609,120400,132761600,22550,22600,22600,22550,461
20230609,120300,122366000,22600,22600,22600,22600,0
20230609,120200,122366000,22600,22600,22600,22600,0
20230609,120100,122366000,22600,22600,22600,22600,2
20230609,120000,122320800,22600,22600,22600,22600,0
20230609,115900,122320800,22600,22600,22600,22600,1
20230609,115800,122298200,22600,22600,22600,22600,2
20230609,115700,122253000,22600,22600,22600,22600,1
20230609,115600,122230400,22550,22550,22550,22550,4
20230609,115500,122140200,22550,22550,22550,22550,294
20230609,115400,115510500,22550,22550,22550,22550,0
20230609,115300,115510500,22550,22600,22600,22550,172
20230609,115200,111623350,22600,22600,22600,22600,0
20230609,115100,111623350,22600,22600,22600,22600,1
20230609,115000,111600750,22550,22550,22550,22550,0
20230609,114900,111600750,22550,22550,22550,22550,0
20230609,114800,111600750,22550,22550,22550,22550,28
20230609,114700,110969350,22550,22550,22550,22550,70
20230609,114600,109390850,22600,22600,22600,22600,0
20230609,114500,109390850,22600,22600,22600,22600,0
20230609,114400,109390850,22600,22600,22600,22600,0
20230609,114300,109390850,22600,22600,22600,22600,3
20230609,114200,109323050,22550,22550,22550,22550,0
20230609,114100,109323050,22550,22550,22550,22550,13
20230609,114000,109029900,22600,22600,22600,22600,0
20230609,113900,109029900,22600,22600,22600,22600,7
20230609,113800,108871700,22600,22600,22600,22600,0
20230609,113700,108871700,22600,22600,22600,22600,0
20230609,113600,108871700,22600,22600,22600,22600,0
20230609,113500,108871700,22600,22600,22600,22600,20
20230609,113400,108419700,22600,22600,22600,22600,1
20230609,113300,108397100,22600,22600,22600,22600,0
20230609,113200,108397100,22600,22600,22600,22600,50
20230609,113100,107267100,22600,22600,22600,22600,20
20230609,113000,106815100,22600,22600,22600,22600,0
20230609,112900,106815100,22600,22600,22600,22600,20
20230609,112800,106363100,22550,22600,22600,22550,595
20230609,112700,92940900,22650,22650,22650,22650,0
20230609,112600,92940900,22650,22650,22650,22650,1
20230609,112500,92918250,22650,22650,22650,22650,1
20230609,112400,92895600,22600,22600,22600,22600,0
20230609,112300,92895600,22600,22600,22600,22600,0
20230609,112200,92895600,22600,22600,22600,22600,0
20230609,112100,92895600,22600,22600,22600,22600,0
20230609,112000,92895600,22600,22600,22600,22600,0
20230609,111900,92895600,22600,22600,22600,22600,5
20230609,111800,92782600,22650,22650,22650,22650,1
20230609,111700,92759950,22650,22650,22650,22650,0
20230609,111600,92759950,22650,22650,22650,22650,0
20230609,111500,92759950,22650,22650,22650,22650,0
20230609,111400,92759950,22650,22650,22650,22650,1
20230609,111300,92737300,22600,22600,22600,22600,153
20230609,111200,89279500,22600,22600,22650,22600,30
20230609,111100,88601450,22600,22600,22600,22600,29
20230609,111000,87946050,22650,22650,22650,22650,1
20230609,110900,87923400,22600,22600,22600,22600,0
20230609,110800,87923400,22600,22600,22600,22600,4
20230609,110700,87833000,22650,22650,22650,22650,0
20230609,110600,87833000,22650,22600,22650,22600,389
20230609,110500,79041550,22600,22600,22600,22600,8
20230609,110400,78860750,22700,22700,22700,22700,0
20230609,110300,78860750,22700,22700,22700,22700,0
20230609,110200,78860750,22700,22700,22700,22700,70
20230609,110100,77271750,22700,22700,22700,22700,1
20230609,110000,77249050,22700,22700,22700,22700,0
20230609,105900,77249050,22700,22700,22700,22700,0
20230609,105800,77249050,22700,22700,22700,22700,0
20230609,105700,77249050,22700,22700,22700,22700,0
20230609,105600,77249050,22700,22700,22700,22700,0
20230609,105500,77249050,22700,22700,22700,22700,0
20230609,105400,77249050,22700,22700,22700,22700,0
20230609,105300,77249050,22700,22700,22700,22700,1
20230609,105200,77226350,22700,22700,22700,22700,1
20230609,105100,77203650,22600,22600,22600,22600,2
20230609,105000,77158450,22600,22600,22600,22600,0
20230609,104900,77158450,22600,22600,22600,22600,0
20230609,104800,77158450,22600,22600,22600,22600,0
20230609,104700,77158450,22600,22600,22600,22600,107
20230609,104600,74740250,22600,22600,22600,22600,70
20230609,104500,73158250,22700,22700,22700,22700,1
20230609,104400,73135550,22700,22700,22700,22700,0
20230609,104300,73135550,22700,22700,22700,22700,0
20230609,104200,73135550,22700,22700,22700,22700,0
20230609,104100,73135550,22700,22700,22700,22700,0
20230609,104000,73135550,22700,22700,22700,22700,0
20230609,103900,73135550,22700,22700,22700,22700,0
20230609,103800,73135550,22700,22700,22700,22700,0
20230609,103700,73135550,22700,22650,22700,22650,617
20230609,103600,59140050,22600,22600,22600,22600,3
20230609,103500,59072250,22600,22600,22600,22600,20
20230609,103400,58620250,22600,22600,22600,22600,200
20230609,103300,54100250,22650,22650,22650,22650,105
20230609,103200,51722000,22650,22650,22650,22650,15
20230609,103100,51382250,22650,22650,22650,22650,0
20230609,103000,51382250,22650,22650,22650,22650,5
20230609,102900,51269000,22650,22650,22650,22650,0
20230609,102800,51269000,22650,22650,22650,22650,1
20230609,102700,51246350,22650,22650,22650,22650,0
20230609,102600,51246350,22650,22650,22650,22650,0
20230609,102500,51246350,22650,22650,22650,22650,0
20230609,102400,51246350,22650,22650,22650,22650,1
20230609,102300,51223700,22650,22650,22650,22650,0
20230609,102200,51223700,22650,22650,22650,22650,0
20230609,102100,51223700,22650,22650,22650,22650,0
20230609,102000,51223700,22650,22650,22650,22650,0
20230609,101900,51223700,22650,22650,22650,22650,1
20230609,101800,51201050,22650,22600,22650,22600,201
20230609,101700,46658400,22600,22600,22600,22600,10
20230609,101600,46432400,22650,22650,22650,22650,0
20230609,101500,46432400,22650,22650,22650,22650,0
20230609,101400,46432400,22650,22650,22650,22650,3
20230609,101300,46364450,22600,22600,22600,22600,360
20230609,101200,38228450,22600,22600,22600,22600,0
20230609,101100,38228450,22600,22600,22600,22600,124
20230609,101000,35426050,22600,22600,22600,22600,420
20230609,100900,25934050,22600,22600,22600,22600,10
20230609,100800,25708050,22600,22600,22600,22600,0
20230609,100700,25708050,22600,22600,22600,22600,0
20230609,100600,25708050,22600,22600,22600,22600,5
20230609,100500,25595050,22600,22600,22600,22600,1
20230609,100400,25572450,22550,22550,22550,22550,0
20230609,100300,25572450,22550,22550,22550,22550,0
20230609,100200,25572450,22550,22550,22550,22550,0
20230609,100100,25572450,22550,22550,22550,22550,0
20230609,100000,25572450,22550,22600,22600,22550,21
20230609,095900,25097900,22650,22650,22650,22650,0
20230609,095800,25097900,22650,22650,22650,22650,1
20230609,095700,25075250,22650,22650,22650,22650,0
20230609,095600,25075250,22650,22650,22650,22650,0
20230609,095500,25075250,22650,22650,22650,22650,0
20230609,095400,25075250,22650,22600,22650,22600,21
20230609,095300,24600600,22600,22600,22600,22600,1
20230609,095200,24578000,22650,22650,22650,22650,0
20230609,095100,24578000,22650,22600,22650,22600,98
20230609,095000,22362650,22550,22550,22550,22550,0
20230609,094900,22362650,22550,22550,22550,22550,0
20230609,094800,22362650,22550,22550,22550,22550,28
20230609,094700,21731250,22550,22550,22550,22550,0
20230609,094600,21731250,22550,22600,22600,22550,193
20230609,094500,17370100,22600,22600,22600,22600,0
20230609,094400,17370100,22600,22600,22600,22600,10
20230609,094300,17144100,22650,22650,22650,22650,1
20230609,094200,17121450,22600,22600,22600,22600,0
20230609,094100,17121450,22600,22600,22600,22600,0
20230609,094000,17121450,22600,22600,22600,22600,0
20230609,093900,17121450,22600,22650,22650,22600,2
20230609,093800,17076200,22650,22650,22650,22650,0
20230609,093700,17076200,22650,22650,22650,22650,0
20230609,093600,17076200,22650,22650,22650,22650,1
20230609,093500,17053550,22650,22650,22650,22650,0
20230609,093400,17053550,22650,22650,22650,22650,1
20230609,093300,17030900,22650,22650,22650,22650,0
20230609,093200,17030900,22650,22650,22650,22650,4
20230609,093100,16940300,22600,22600,22600,22600,0
20230609,093000,16940300,22600,22600,22600,22600,0
20230609,092900,16940300,22600,22650,22650,22600,94
20230609,092800,14811450,22700,22700,22700,22700,0
20230609,092700,14811450,22700,22700,22700,22700,38
20230609,092600,13948850,22700,22700,22700,22700,43
20230609,092500,12972750,22700,22650,22700,22650,4
20230609,092400,12882100,22650,22650,22650,22650,10
20230609,092300,12655600,22650,22700,22700,22650,31
20230609,092200,11952100,22650,22650,22650,22650,4
20230609,092100,11861500,22650,22650,22650,22650,66
20230609,092000,10366600,22650,22650,22650,22650,13
20230609,091900,10072150,22600,22600,22600,22600,4
20230609,091800,9981750,22550,22550,22550,22550,0
20230609,091700,9981750,22550,22550,22550,22550,0
20230609,091600,9981750,22550,22600,22600,22550,56
20230609,091500,8716350,22550,22550,22550,22550,15
20230609,091400,8378100,22550,22550,22550,22550,5
20230609,091300,8265350,22600,22600,22600,22600,13
20230609,091200,7971550,22550,22550,22550,22550,0
20230609,091100,7971550,22550,22600,22600,22550,74
20230609,091000,6299450,22550,22550,22550,22550,0
20230609,090900,6299450,22550,22550,22550,22550,0
20230609,090800,6299450,22550,22550,22550,22550,0
20230609,090700,6299450,22550,22550,22550,22550,135
20230609,090600,3255200,22550,22550,22550,22550,1
20230609,090500,3232650,22550,22550,22550,22550,0
20230609,090400,3232650,22550,22600,22600,22550,57
20230609,090300,1944600,22600,22600,22600,22600,50
20230609,090200,814600,22600,22600,22600,22600,5
20230609,090100,701600,22600,22600,22600,22600,9
20230609,090000,498200,22600,22650,22650,22600,22