KissMeData/089600/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,194200,542262200,20850,20850,20850,20850,1028
20230628,194100,542262200,20850,20850,20850,20850,0
20230628,194000,542262200,20850,20850,20850,20850,0
20230628,193900,542262200,20850,20850,20850,20850,0
20230628,193800,542262200,20850,20850,20850,20850,0
20230628,193700,542262200,20850,20850,20850,20850,0
20230628,193600,542262200,20850,20850,20850,20850,0
20230628,193500,542262200,20850,20850,20850,20850,0
20230628,193400,542262200,20850,20850,20850,20850,0
20230628,193300,542262200,20850,20850,20850,20850,0
20230628,193200,542262200,20850,20850,20850,20850,0
20230628,193100,542262200,20850,20850,20850,20850,0
20230628,193000,542262200,20850,20850,20850,20850,0
20230628,192900,542262200,20850,20850,20850,20850,0
20230628,192800,542262200,20850,20850,20850,20850,0
20230628,192700,542262200,20850,20850,20850,20850,0
20230628,192600,542262200,20850,20850,20850,20850,0
20230628,192500,542262200,20850,20850,20850,20850,0
20230628,192400,542262200,20850,20850,20850,20850,0
20230628,192300,542262200,20850,20850,20850,20850,0
20230628,192200,542262200,20850,20850,20850,20850,0
20230628,192100,542262200,20850,20850,20850,20850,0
20230628,192000,542262200,20850,20850,20850,20850,0
20230628,191900,542262200,20850,20850,20850,20850,0
20230628,191800,542262200,20850,20850,20850,20850,0
20230628,191700,542262200,20850,20850,20850,20850,0
20230628,191600,542262200,20850,20850,20850,20850,0
20230628,191500,542262200,20850,20850,20850,20850,0
20230628,191400,542262200,20850,20850,20850,20850,0
20230628,191300,542262200,20850,20850,20850,20850,0
20230628,191200,542262200,20850,20850,20850,20850,1028
20230628,191100,542262200,20850,20850,20850,20850,0
20230628,191000,542262200,20850,20850,20850,20850,0
20230628,190900,542262200,20850,20850,20850,20850,0
20230628,190800,542262200,20850,20850,20850,20850,0
20230628,190700,542262200,20850,20850,20850,20850,0
20230628,190600,542262200,20850,20850,20850,20850,0
20230628,190500,542262200,20850,20850,20850,20850,0
20230628,190400,542262200,20850,20850,20850,20850,0
20230628,190300,542262200,20850,20850,20850,20850,0
20230628,190200,542262200,20850,20850,20850,20850,0
20230628,190100,542262200,20850,20850,20850,20850,0
20230628,190000,542262200,20850,20850,20850,20850,0
20230628,185900,542262200,20850,20850,20850,20850,0
20230628,185800,542262200,20850,20850,20850,20850,0
20230628,185700,542262200,20850,20850,20850,20850,0
20230628,185600,542262200,20850,20850,20850,20850,0
20230628,185500,542262200,20850,20850,20850,20850,0
20230628,185400,542262200,20850,20850,20850,20850,0
20230628,185300,542262200,20850,20850,20850,20850,0
20230628,185200,542262200,20850,20850,20850,20850,0
20230628,185100,542262200,20850,20850,20850,20850,0
20230628,185000,542262200,20850,20850,20850,20850,0
20230628,184900,542262200,20850,20850,20850,20850,0
20230628,184800,542262200,20850,20850,20850,20850,0
20230628,184700,542262200,20850,20850,20850,20850,0
20230628,184600,542262200,20850,20850,20850,20850,0
20230628,184500,542262200,20850,20850,20850,20850,0
20230628,184400,542262200,20850,20850,20850,20850,0
20230628,184300,542262200,20850,20850,20850,20850,0
20230628,184200,542262200,20850,20850,20850,20850,1028
20230628,184100,542262200,20850,20850,20850,20850,0
20230628,184000,542262200,20850,20850,20850,20850,0
20230628,183900,542262200,20850,20850,20850,20850,0
20230628,183800,542262200,20850,20850,20850,20850,0
20230628,183700,542262200,20850,20850,20850,20850,0
20230628,183600,542262200,20850,20850,20850,20850,0
20230628,183500,542262200,20850,20850,20850,20850,0
20230628,183400,542262200,20850,20850,20850,20850,0
20230628,183300,542262200,20850,20850,20850,20850,0
20230628,183200,542262200,20850,20850,20850,20850,0
20230628,183100,542262200,20850,20850,20850,20850,0
20230628,183000,542262200,20850,20850,20850,20850,0
20230628,182900,542262200,20850,20850,20850,20850,0
20230628,182800,542262200,20850,20850,20850,20850,0
20230628,182700,542262200,20850,20850,20850,20850,0
20230628,182600,542262200,20850,20850,20850,20850,0
20230628,182500,542262200,20850,20850,20850,20850,0
20230628,182400,542262200,20850,20850,20850,20850,0
20230628,182300,542262200,20850,20850,20850,20850,0
20230628,182200,542262200,20850,20850,20850,20850,0
20230628,182100,542262200,20850,20850,20850,20850,0
20230628,182000,542262200,20850,20850,20850,20850,0
20230628,181900,542262200,20850,20850,20850,20850,0
20230628,181800,542262200,20850,20850,20850,20850,0
20230628,181700,542262200,20850,20850,20850,20850,0
20230628,181600,542262200,20850,20850,20850,20850,0
20230628,181500,542262200,20850,20850,20850,20850,0
20230628,181400,542262200,20850,20850,20850,20850,0
20230628,181300,542262200,20850,20850,20850,20850,0
20230628,181200,542262200,20850,20850,20850,20850,1028
20230628,181100,542262200,20850,20850,20850,20850,0
20230628,181000,542262200,20850,20850,20850,20850,0
20230628,180900,542262200,20850,20850,20850,20850,0
20230628,180800,542262200,20850,20850,20850,20850,0
20230628,180700,542262200,20850,20850,20850,20850,0
20230628,180600,542262200,20850,20850,20850,20850,0
20230628,180500,542262200,20850,20850,20850,20850,0
20230628,180400,542262200,20850,20850,20850,20850,0
20230628,180300,542262200,20850,20850,20850,20850,0
20230628,180200,542262200,20850,20850,20850,20850,0
20230628,180100,542262200,20850,20850,20850,20850,0
20230628,180000,542262200,20850,20850,20850,20850,0
20230628,175900,542262200,20850,20850,20850,20850,0
20230628,175800,542262200,20850,20850,20850,20850,0
20230628,175700,542262200,20850,20850,20850,20850,0
20230628,175600,542262200,20850,20850,20850,20850,0
20230628,175500,542262200,20850,20850,20850,20850,0
20230628,175400,542262200,20850,20850,20850,20850,0
20230628,175300,542262200,20850,20850,20850,20850,0
20230628,175200,542262200,20850,20850,20850,20850,0
20230628,175100,542262200,20850,20850,20850,20850,0
20230628,175000,542262200,20850,20850,20850,20850,0
20230628,174900,542262200,20850,20850,20850,20850,0
20230628,174800,542262200,20850,20850,20850,20850,0
20230628,174700,542262200,20850,20850,20850,20850,0
20230628,174600,542262200,20850,20850,20850,20850,0
20230628,174500,542262200,20850,20850,20850,20850,0
20230628,174400,542262200,20850,20850,20850,20850,0
20230628,174300,542262200,20850,20850,20850,20850,0
20230628,174200,542262200,20850,20850,20850,20850,1028
20230628,174100,542262200,20850,20850,20850,20850,0
20230628,174000,542262200,20850,20850,20850,20850,0
20230628,173900,542262200,20850,20850,20850,20850,0
20230628,173800,542262200,20850,20850,20850,20850,0
20230628,173700,542262200,20850,20850,20850,20850,0
20230628,173600,542262200,20850,20850,20850,20850,0
20230628,173500,542262200,20850,20850,20850,20850,0
20230628,173400,542262200,20850,20850,20850,20850,0
20230628,173300,542262200,20850,20850,20850,20850,0
20230628,173200,542262200,20850,20850,20850,20850,0
20230628,173100,542262200,20850,20850,20850,20850,0
20230628,173000,542262200,20850,20850,20850,20850,0
20230628,172900,542262200,20850,20850,20850,20850,0
20230628,172800,542262200,20850,20850,20850,20850,0
20230628,172700,542262200,20850,20850,20850,20850,0
20230628,172600,542262200,20850,20850,20850,20850,0
20230628,172500,542262200,20850,20850,20850,20850,0
20230628,172400,542262200,20850,20850,20850,20850,0
20230628,172300,542262200,20850,20850,20850,20850,0
20230628,172200,542262200,20850,20850,20850,20850,0
20230628,172100,542262200,20850,20850,20850,20850,0
20230628,172000,542262200,20850,20850,20850,20850,0
20230628,171900,542262200,20850,20850,20850,20850,0
20230628,171800,542262200,20850,20850,20850,20850,0
20230628,171700,542262200,20850,20850,20850,20850,0
20230628,171600,542262200,20850,20850,20850,20850,0
20230628,171500,542262200,20850,20850,20850,20850,0
20230628,171400,542262200,20850,20850,20850,20850,0
20230628,171300,542262200,20850,20850,20850,20850,0
20230628,171200,542262200,20850,20850,20850,20850,1028
20230628,171100,542262200,20850,20850,20850,20850,0
20230628,171000,542262200,20850,20850,20850,20850,0
20230628,170900,542262200,20850,20850,20850,20850,0
20230628,170800,542262200,20850,20850,20850,20850,0
20230628,170700,542262200,20850,20850,20850,20850,0
20230628,170600,542262200,20850,20850,20850,20850,0
20230628,170500,542262200,20850,20850,20850,20850,0
20230628,170400,542262200,20850,20850,20850,20850,0
20230628,170300,542262200,20850,20850,20850,20850,0
20230628,170200,542262200,20850,20850,20850,20850,0
20230628,170100,542262200,20850,20850,20850,20850,0
20230628,170000,542262200,20850,20850,20850,20850,0
20230628,165900,542262200,20850,20850,20850,20850,0
20230628,165800,542262200,20850,20850,20850,20850,0
20230628,165700,542262200,20850,20850,20850,20850,0
20230628,165600,542262200,20850,20850,20850,20850,0
20230628,165500,542262200,20850,20850,20850,20850,0
20230628,165400,542262200,20850,20850,20850,20850,0
20230628,165300,542262200,20850,20850,20850,20850,0
20230628,165200,542262200,20850,20850,20850,20850,0
20230628,165100,542262200,20850,20850,20850,20850,0
20230628,165000,542262200,20850,20850,20850,20850,0
20230628,164900,542262200,20850,20850,20850,20850,0
20230628,164800,542262200,20850,20850,20850,20850,0
20230628,164700,542262200,20850,20850,20850,20850,0
20230628,164600,542262200,20850,20850,20850,20850,0
20230628,164500,542262200,20850,20850,20850,20850,0
20230628,164400,542262200,20850,20850,20850,20850,0
20230628,164300,542262200,20850,20850,20850,20850,0
20230628,164200,542262200,20850,20850,20850,20850,1028
20230628,164100,542262200,20850,20850,20850,20850,0
20230628,164000,542262200,20850,20850,20850,20850,0
20230628,163900,542262200,20850,20850,20850,20850,0
20230628,163800,542262200,20850,20850,20850,20850,0
20230628,163700,542262200,20850,20850,20850,20850,0
20230628,163600,542262200,20850,20850,20850,20850,0
20230628,163500,542262200,20850,20850,20850,20850,0
20230628,163400,542262200,20850,20850,20850,20850,0
20230628,163300,542262200,20850,20850,20850,20850,0
20230628,163200,542262200,20850,20850,20850,20850,0
20230628,163100,542262200,20850,20850,20850,20850,0
20230628,163000,542262200,20850,20850,20850,20850,0
20230628,162900,542262200,20850,20850,20850,20850,0
20230628,162800,542262200,20850,20850,20850,20850,0
20230628,162700,542262200,20850,20850,20850,20850,0
20230628,162600,542262200,20850,20850,20850,20850,0
20230628,162500,542262200,20850,20850,20850,20850,0
20230628,162400,542262200,20850,20850,20850,20850,0
20230628,162300,542262200,20850,20850,20850,20850,0
20230628,162200,542262200,20850,20850,20850,20850,0
20230628,162100,542262200,20850,20850,20850,20850,0
20230628,162000,542262200,20850,20850,20850,20850,0
20230628,161900,542262200,20850,20850,20850,20850,0
20230628,161800,542262200,20850,20850,20850,20850,0
20230628,161700,542262200,20850,20850,20850,20850,0
20230628,161600,542262200,20850,20850,20850,20850,0
20230628,161500,542262200,20850,20850,20850,20850,0
20230628,161400,542262200,20850,20850,20850,20850,0
20230628,161300,542262200,20850,20850,20850,20850,0
20230628,161200,542262200,20850,20850,20850,20850,1028
20230628,161100,542262200,20850,20850,20850,20850,0
20230628,161000,542262200,20850,20850,20850,20850,0
20230628,160900,542262200,20850,20850,20850,20850,0
20230628,160800,542262200,20850,20850,20850,20850,0
20230628,160700,542262200,20850,20850,20850,20850,0
20230628,160600,542262200,20850,20850,20850,20850,0
20230628,160500,542262200,20850,20850,20850,20850,0
20230628,160400,542262200,20850,20850,20850,20850,0
20230628,160300,542262200,20850,20850,20850,20850,0
20230628,160200,542262200,20850,20850,20850,20850,0
20230628,160100,542262200,20850,20850,20850,20850,0
20230628,160000,542262200,20850,20850,20850,20850,0
20230628,155900,542262200,20850,20850,20850,20850,0
20230628,155800,542262200,20850,20850,20850,20850,0
20230628,155700,542262200,20850,20850,20850,20850,0
20230628,155600,542262200,20850,20850,20850,20850,0
20230628,155500,542262200,20850,20850,20850,20850,0
20230628,155400,542262200,20850,20850,20850,20850,0
20230628,155300,542262200,20850,20850,20850,20850,0
20230628,155200,542262200,20850,20850,20850,20850,0
20230628,155100,542262200,20850,20850,20850,20850,0
20230628,155000,542262200,20850,20850,20850,20850,0
20230628,154900,542262200,20850,20850,20850,20850,0
20230628,154800,542262200,20850,20850,20850,20850,0
20230628,154700,542262200,20850,20850,20850,20850,0
20230628,154600,542262200,20850,20850,20850,20850,0
20230628,154500,542262200,20850,20850,20850,20850,0
20230628,154400,542262200,20850,20850,20850,20850,0
20230628,154300,542262200,20850,20850,20850,20850,0
20230628,154200,542262200,20850,20850,20850,20850,1028
20230628,154100,542262200,20850,20850,20850,20850,0
20230628,154000,542262200,20850,20850,20850,20850,0
20230628,153900,542262200,20850,20850,20850,20850,0
20230628,153800,542262200,20850,20850,20850,20850,0
20230628,153700,542262200,20850,20850,20850,20850,0
20230628,153600,542262200,20850,20850,20850,20850,0
20230628,153500,542262200,20850,20850,20850,20850,0
20230628,153400,542262200,20850,20850,20850,20850,0
20230628,153300,542262200,20850,20850,20850,20850,0
20230628,153200,542262200,20850,20850,20850,20850,0
20230628,153100,542262200,20850,20850,20850,20850,0
20230628,153000,542262200,20850,20850,20850,20850,1028
20230628,152900,520828400,20900,20900,20900,20900,0
20230628,152800,520828400,20900,20900,20900,20900,0
20230628,152700,520828400,20900,20900,20900,20900,0
20230628,152600,520828400,20900,20900,20900,20900,0
20230628,152500,520828400,20900,20900,20900,20900,0
20230628,152400,520828400,20900,20900,20900,20900,0
20230628,152300,520828400,20900,20900,20900,20900,0
20230628,152200,520828400,20900,20900,20900,20900,0
20230628,152100,520828400,20900,20900,20900,20900,0
20230628,152000,520828400,20900,20900,20900,20900,0
20230628,151900,520828400,20900,20750,20900,20750,1135
20230628,151800,497172000,20750,20750,20750,20750,34
20230628,151700,496466500,20750,20850,20850,20750,289
20230628,151600,490459350,20800,20800,20800,20800,250
20230628,151500,485259350,20750,20750,20750,20750,64
20230628,151400,483931350,20750,20700,20750,20700,155
20230628,151300,480717850,20700,20700,20700,20700,66
20230628,151200,479351650,20700,20700,20700,20700,6
20230628,151100,479227450,20700,20700,20700,20700,0
20230628,151000,479227450,20700,20700,20700,20700,1
20230628,150900,479206750,20750,20750,20750,20750,1
20230628,150800,479186000,20700,20700,20700,20700,153
20230628,150700,476018900,20700,20700,20700,20700,0
20230628,150600,476018900,20700,20650,20700,20650,125
20230628,150500,473432650,20700,20700,20700,20700,1061
20230628,150400,451469950,20700,20700,20700,20700,0
20230628,150300,451469950,20700,20700,20700,20700,0
20230628,150200,451469950,20700,20700,20700,20700,36
20230628,150100,450724750,20750,20700,20750,20700,5
20230628,150000,450621200,20750,20750,20750,20750,0
20230628,145900,450621200,20750,20750,20750,20750,0
20230628,145800,450621200,20750,20750,20750,20750,0
20230628,145700,450621200,20750,20750,20750,20750,0
20230628,145600,450621200,20750,20750,20750,20750,1200
20230628,145500,425721200,20800,20800,20800,20800,0
20230628,145400,425721200,20800,20800,20800,20800,0
20230628,145300,425721200,20800,20800,20800,20800,4
20230628,145200,425638000,20750,20750,20750,20750,0
20230628,145100,425638000,20750,20750,20750,20750,5
20230628,145000,425534250,20800,20800,20800,20800,9
20230628,144900,425347050,20800,20800,20800,20800,231
20230628,144800,420542250,20800,20800,20800,20800,6
20230628,144700,420417450,20800,20800,20800,20800,0
20230628,144600,420417450,20800,20750,20800,20750,47
20230628,144500,419442150,20750,20750,20750,20750,0
20230628,144400,419442150,20750,20750,20750,20750,0
20230628,144300,419442150,20750,20750,20750,20750,100
20230628,144200,417367150,20750,20750,20750,20750,0
20230628,144100,417367150,20750,20750,20750,20750,105
20230628,144000,415188400,20750,20750,20750,20750,117
20230628,143900,412760650,20700,20700,20700,20700,35
20230628,143800,412036150,20700,20700,20700,20700,0
20230628,143700,412036150,20700,20700,20700,20700,0
20230628,143600,412036150,20700,20700,20700,20700,0
20230628,143500,412036150,20700,20700,20700,20700,0
20230628,143400,412036150,20700,20700,20700,20700,0
20230628,143300,412036150,20700,20700,20700,20700,0
20230628,143200,412036150,20700,20750,20750,20700,103
20230628,143100,409899050,20750,20750,20750,20750,1
20230628,143000,409878300,20750,20750,20750,20750,0
20230628,142900,409878300,20750,20750,20750,20750,0
20230628,142800,409878300,20750,20750,20750,20750,0
20230628,142700,409878300,20750,20750,20750,20750,0
20230628,142600,409878300,20750,20750,20750,20750,0
20230628,142500,409878300,20750,20750,20750,20750,0
20230628,142400,409878300,20750,20750,20750,20750,30
20230628,142300,409255800,20750,20750,20750,20750,0
20230628,142200,409255800,20750,20750,20750,20750,0
20230628,142100,409255800,20750,20750,20750,20750,0
20230628,142000,409255800,20750,20750,20750,20750,0
20230628,141900,409255800,20750,20750,20750,20750,0
20230628,141800,409255800,20750,20750,20750,20750,0
20230628,141700,409255800,20750,20750,20750,20750,0
20230628,141600,409255800,20750,20750,20750,20750,1
20230628,141500,409235050,20700,20700,20700,20700,0
20230628,141400,409235050,20700,20700,20700,20700,0
20230628,141300,409235050,20700,20700,20700,20700,0
20230628,141200,409235050,20700,20700,20700,20700,3
20230628,141100,409172950,20700,20700,20700,20700,70
20230628,141000,407723950,20700,20650,20700,20650,5
20230628,140900,407620650,20700,20700,20700,20700,0
20230628,140800,407620650,20700,20700,20700,20700,0
20230628,140700,407620650,20700,20700,20700,20700,0
20230628,140600,407620650,20700,20700,20700,20700,0
20230628,140500,407620650,20700,20650,20700,20650,89
20230628,140400,405780050,20650,20650,20650,20650,0
20230628,140300,405780050,20650,20650,20650,20650,22
20230628,140200,405325750,20700,20700,20700,20700,0
20230628,140100,405325750,20700,20700,20700,20700,1
20230628,140000,405305050,20650,20650,20650,20650,0
20230628,135900,405305050,20650,20650,20650,20650,34
20230628,135800,404602950,20650,20650,20650,20650,0
20230628,135700,404602950,20650,20650,20650,20650,27
20230628,135600,404045400,20700,20700,20700,20700,56
20230628,135500,402886200,20700,20700,20700,20700,0
20230628,135400,402886200,20700,20700,20700,20700,0
20230628,135300,402886200,20700,20700,20700,20700,64
20230628,135200,401561400,20700,20700,20700,20700,0
20230628,135100,401561400,20700,20650,20700,20650,592
20230628,135000,389335550,20700,20700,20700,20700,96
20230628,134900,387348350,20700,20700,20700,20700,28
20230628,134800,386768750,20700,20700,20700,20700,0
20230628,134700,386768750,20700,20650,20700,20650,38
20230628,134600,385984000,20700,20700,20700,20700,1
20230628,134500,385963300,20650,20650,20650,20650,29
20230628,134400,385364450,20700,20700,20700,20700,1
20230628,134300,385343750,20650,20650,20650,20650,39
20230628,134200,384538400,20650,20650,20650,20650,0
20230628,134100,384538400,20650,20650,20650,20650,35
20230628,134000,383815650,20600,20600,20600,20600,0
20230628,133900,383815650,20600,20600,20600,20600,29
20230628,133800,383218250,20600,20650,20650,20600,95
20230628,133700,381257900,20600,20600,20600,20600,0
20230628,133600,381257900,20600,20700,20700,20600,38
20230628,133500,380474600,20600,20600,20600,20600,0
20230628,133400,380474600,20600,20600,20600,20600,39
20230628,133300,379671200,20600,20600,20600,20600,23
20230628,133200,379197400,20600,20600,20600,20600,20
20230628,133100,378785400,20600,20700,20700,20600,39
20230628,133000,377981900,20600,20650,20650,20600,38
20230628,132900,377199050,20650,20650,20650,20650,15
20230628,132800,376889300,20650,20700,20700,20650,286
20230628,132700,370983100,20650,20650,20650,20650,40
20230628,132600,370157100,20650,20650,20650,20650,31
20230628,132500,369516950,20700,20700,20700,20700,0
20230628,132400,369516950,20700,20650,20700,20650,29
20230628,132300,368918000,20650,20650,20650,20650,25
20230628,132200,368401750,20650,20650,20650,20650,861
20230628,132100,350622100,20650,20650,20650,20650,0
20230628,132000,350622100,20650,20650,20650,20650,32
20230628,131900,349961300,20650,20650,20650,20650,48
20230628,131800,348970100,20700,20700,20700,20700,0
20230628,131700,348970100,20700,20700,20700,20700,96
20230628,131600,346982900,20700,20700,20700,20700,1
20230628,131500,346962200,20650,20650,20650,20650,0
20230628,131400,346962200,20650,20700,20700,20650,49
20230628,131300,345949650,20650,20650,20650,20650,0
20230628,131200,345949650,20650,20750,20750,20650,2837
20230628,131100,287277950,20750,20750,20750,20750,0
20230628,131000,287277950,20750,20750,20750,20750,0
20230628,130900,287277950,20750,20750,20750,20750,0
20230628,130800,287277950,20750,20750,20750,20750,0
20230628,130700,287277950,20750,20750,20750,20750,92
20230628,130600,285368950,20750,20750,20750,20750,15
20230628,130500,285057700,20700,20700,20700,20700,18
20230628,130400,284685100,20750,20750,20750,20750,10
20230628,130300,284477600,20700,20700,20700,20700,0
20230628,130200,284477600,20700,20700,20700,20700,32
20230628,130100,283815200,20750,20750,20750,20750,1
20230628,130000,283794450,20750,20750,20750,20750,0
20230628,125900,283794450,20750,20750,20750,20750,7
20230628,125800,283649200,20700,20700,20700,20700,9
20230628,125700,283462900,20750,20750,20750,20750,0
20230628,125600,283462900,20750,20750,20750,20750,200
20230628,125500,279312900,20750,20750,20750,20750,0
20230628,125400,279312900,20750,20750,20750,20750,0
20230628,125300,279312900,20750,20750,20750,20750,0
20230628,125200,279312900,20750,20750,20750,20750,1
20230628,125100,279292150,20700,20700,20700,20700,0
20230628,125000,279292150,20700,20700,20700,20700,0
20230628,124900,279292150,20700,20700,20700,20700,1
20230628,124800,279271450,20700,20700,20700,20700,0
20230628,124700,279271450,20700,20700,20700,20700,9
20230628,124600,279085150,20750,20700,20750,20700,29
20230628,124500,278484800,20700,20700,20700,20700,0
20230628,124400,278484800,20700,20700,20700,20700,0
20230628,124300,278484800,20700,20700,20700,20700,0
20230628,124200,278484800,20700,20700,20700,20700,38
20230628,124100,277698200,20700,20700,20700,20700,0
20230628,124000,277698200,20700,20700,20700,20700,29
20230628,123900,277097900,20700,20700,20700,20700,0
20230628,123800,277097900,20700,20700,20700,20700,0
20230628,123700,277097900,20700,20750,20750,20700,72
20230628,123600,275605350,20750,20750,20750,20750,10
20230628,123500,275397850,20750,20700,20750,20700,51
20230628,123400,274341050,20700,20700,20700,20700,28
20230628,123300,273761450,20700,20700,20700,20700,0
20230628,123200,273761450,20700,20700,20700,20700,33
20230628,123100,273078350,20750,20750,20750,20750,1
20230628,123000,273057600,20750,20700,20750,20700,34
20230628,122900,272353550,20700,20700,20700,20700,0
20230628,122800,272353550,20700,20750,20750,20700,41
20230628,122700,271504350,20700,20700,20700,20700,0
20230628,122600,271504350,20700,20750,20750,20700,49
20230628,122500,270489300,20700,20700,20700,20700,0
20230628,122400,270489300,20700,20700,20700,20700,0
20230628,122300,270489300,20700,20700,20700,20700,31
20230628,122200,269847600,20750,20750,20750,20750,133
20230628,122100,267087850,20700,20700,20700,20700,25
20230628,122000,266570350,20750,20750,20750,20750,0
20230628,121900,266570350,20750,20750,20750,20750,105
20230628,121800,264391600,20750,20750,20750,20750,0
20230628,121700,264391600,20750,20750,20750,20750,37
20230628,121600,263623850,20850,20850,20850,20850,1
20230628,121500,263603000,20750,20750,20750,20750,0
20230628,121400,263603000,20750,20750,20750,20750,0
20230628,121300,263603000,20750,20750,20750,20750,0
20230628,121200,263603000,20750,20750,20750,20750,0
20230628,121100,263603000,20750,20750,20750,20750,0
20230628,121000,263603000,20750,20750,20750,20750,82
20230628,120900,261901500,20700,20700,20700,20700,36
20230628,120800,261156300,20700,20650,20900,20650,1382
20230628,120700,232329300,20700,20700,20700,20700,0
20230628,120600,232329300,20700,20900,20900,20700,1227
20230628,120500,206807950,20900,20900,20900,20900,10
20230628,120400,206598950,20900,20900,20900,20900,0
20230628,120300,206598950,20900,20900,20900,20900,0
20230628,120200,206598950,20900,20900,20900,20900,0
20230628,120100,206598950,20900,20900,20900,20900,1
20230628,120000,206578050,20700,20700,20700,20700,0
20230628,115900,206578050,20700,20700,20700,20700,0
20230628,115800,206578050,20700,20700,20700,20700,0
20230628,115700,206578050,20700,20700,20700,20700,20
20230628,115600,206164050,20700,20700,20700,20700,0
20230628,115500,206164050,20700,20850,20850,20700,249
20230628,115400,200975250,20850,20850,20850,20850,0
20230628,115300,200975250,20850,20850,20850,20850,0
20230628,115200,200975250,20850,20850,20850,20850,0
20230628,115100,200975250,20850,20850,20850,20850,0
20230628,115000,200975250,20850,20850,20850,20850,0
20230628,114900,200975250,20850,20850,20850,20850,5
20230628,114800,200871000,20850,20850,20850,20850,0
20230628,114700,200871000,20850,20850,20850,20850,0
20230628,114600,200871000,20850,20850,20850,20850,1
20230628,114500,200850150,20700,20800,20800,20700,113
20230628,114400,198500850,20800,20800,20800,20800,1
20230628,114300,198480050,20700,20700,20700,20700,0
20230628,114200,198480050,20700,20700,20700,20700,0
20230628,114100,198480050,20700,20700,20700,20700,5
20230628,114000,198376550,20800,20800,20800,20800,0
20230628,113900,198376550,20800,20800,20800,20800,0
20230628,113800,198376550,20800,20800,20800,20800,0
20230628,113700,198376550,20800,20800,20800,20800,0
20230628,113600,198376550,20800,20800,20800,20800,0
20230628,113500,198376550,20800,20800,20800,20800,0
20230628,113400,198376550,20800,20800,20800,20800,0
20230628,113300,198376550,20800,20800,20800,20800,0
20230628,113200,198376550,20800,20800,20800,20800,1
20230628,113100,198355750,20800,20800,20800,20800,2
20230628,113000,198314150,20700,20700,20700,20700,0
20230628,112900,198314150,20700,20700,20700,20700,0
20230628,112800,198314150,20700,20700,20700,20700,38
20230628,112700,197527550,20700,20700,20700,20700,0
20230628,112600,197527550,20700,20700,20700,20700,115
20230628,112500,195147050,20700,20700,20700,20700,0
20230628,112400,195147050,20700,20700,20700,20700,0
20230628,112300,195147050,20700,20700,20700,20700,0
20230628,112200,195147050,20700,20700,20700,20700,0
20230628,112100,195147050,20700,20700,20700,20700,0
20230628,112000,195147050,20700,20750,20750,20700,66
20230628,111900,193780350,20750,20750,20750,20750,0
20230628,111800,193780350,20750,20750,20750,20750,0
20230628,111700,193780350,20750,20750,20750,20750,0
20230628,111600,193780350,20750,20750,20750,20750,0
20230628,111500,193780350,20750,20750,20750,20750,0
20230628,111400,193780350,20750,20750,20750,20750,141
20230628,111300,190854600,20800,20800,20800,20800,0
20230628,111200,190854600,20800,20800,20800,20800,0
20230628,111100,190854600,20800,20800,20800,20800,24
20230628,111000,190355400,20900,20900,20900,20900,0
20230628,110900,190355400,20900,20900,20900,20900,7
20230628,110800,190209100,20900,20900,20900,20900,0
20230628,110700,190209100,20900,20800,20900,20800,28
20230628,110600,189625650,20750,20750,20750,20750,0
20230628,110500,189625650,20750,20700,20750,20700,138
20230628,110400,186764000,20700,20700,20700,20700,0
20230628,110300,186764000,20700,20700,20700,20700,0
20230628,110200,186764000,20700,20700,20700,20700,0
20230628,110100,186764000,20700,20700,20700,20700,5
20230628,110000,186660500,20650,20700,20700,20650,2
20230628,105900,186619150,20700,20700,20700,20700,3
20230628,105800,186557050,20650,20700,20700,20650,23
20230628,105700,186082000,20650,20700,20700,20650,41
20230628,105600,185233800,20700,20650,20700,20650,2
20230628,105500,185192450,20700,20700,20700,20700,0
20230628,105400,185192450,20700,20700,20700,20700,0
20230628,105300,185192450,20700,20700,20700,20700,2
20230628,105200,185151050,20700,20700,20700,20700,0
20230628,105100,185151050,20700,20700,20700,20700,1
20230628,105000,185130350,20650,20650,20650,20650,0
20230628,104900,185130350,20650,20650,20650,20650,2
20230628,104800,185089050,20650,20650,20650,20650,0
20230628,104700,185089050,20650,20650,20650,20650,23
20230628,104600,184614100,20650,20650,20650,20650,0
20230628,104500,184614100,20650,20650,20650,20650,0
20230628,104400,184614100,20650,20650,20650,20650,0
20230628,104300,184614100,20650,20650,20650,20650,0
20230628,104200,184614100,20650,20650,20650,20650,0
20230628,104100,184614100,20650,20650,20650,20650,0
20230628,104000,184614100,20650,20650,20650,20650,0
20230628,103900,184614100,20650,20700,20700,20650,37
20230628,103800,183850000,20650,20700,20700,20650,63
20230628,103700,182548250,20650,20650,20650,20650,117
20230628,103600,180132200,20650,20700,20700,20650,119
20230628,103500,177669350,20750,20750,20750,20750,0
20230628,103400,177669350,20750,20750,20750,20750,1
20230628,103300,177648600,20700,20700,20700,20700,0
20230628,103200,177648600,20700,20700,20700,20700,0
20230628,103100,177648600,20700,20700,20700,20700,7
20230628,103000,177503700,20700,20700,20700,20700,0
20230628,102900,177503700,20700,20700,20700,20700,5
20230628,102800,177400200,20700,20700,20700,20700,0
20230628,102700,177400200,20700,20700,20700,20700,15
20230628,102600,177089700,20700,20700,20700,20700,33
20230628,102500,176406600,20700,20700,20700,20700,0
20230628,102400,176406600,20700,20700,20700,20700,97
20230628,102300,174398700,20750,20750,20750,20750,4
20230628,102200,174315700,20700,20700,20700,20700,0
20230628,102100,174315700,20700,20700,20700,20700,0
20230628,102000,174315700,20700,20700,20700,20700,0
20230628,101900,174315700,20700,20700,20700,20700,5
20230628,101800,174212200,20700,20700,20700,20700,0
20230628,101700,174212200,20700,20700,20700,20700,0
20230628,101600,174212200,20700,20700,20700,20700,0
20230628,101500,174212200,20700,20700,20700,20700,0
20230628,101400,174212200,20700,20700,20700,20700,0
20230628,101300,174212200,20700,20700,20700,20700,28
20230628,101200,173632600,20750,20750,20750,20750,1
20230628,101100,173611850,20700,20700,20700,20700,0
20230628,101000,173611850,20700,20700,20700,20700,4
20230628,100900,173529050,20700,20700,20700,20700,54
20230628,100800,172411250,20700,20700,20700,20700,4
20230628,100700,172328450,20700,20700,20700,20700,5
20230628,100600,172224950,20700,20700,20700,20700,5
20230628,100500,172121450,20750,20750,20750,20750,1
20230628,100400,172100700,20750,20800,20800,20700,308
20230628,100300,165724100,20750,20750,20750,20750,283
20230628,100200,159851850,20700,20700,20700,20700,2
20230628,100100,159810450,20750,20750,20750,20750,0
20230628,100000,159810450,20750,20750,20750,20750,1
20230628,095900,159789700,20700,20700,20700,20700,40
20230628,095800,158961700,20750,20750,20750,20750,0
20230628,095700,158961700,20750,20700,20750,20700,10
20230628,095600,158754650,20700,20700,20700,20700,11
20230628,095500,158526950,20750,20750,20750,20750,5
20230628,095400,158423200,20750,20750,20750,20750,0
20230628,095300,158423200,20750,20750,20750,20750,0
20230628,095200,158423200,20750,20750,20750,20750,0
20230628,095100,158423200,20750,20750,20750,20750,0
20230628,095000,158423200,20750,20750,20750,20750,214
20230628,094900,153982700,20750,20750,20750,20750,86
20230628,094800,152198200,20750,20750,20750,20750,3
20230628,094700,152135950,20700,20700,20700,20700,49
20230628,094600,151121650,20700,20700,20700,20700,0
20230628,094500,151121650,20700,20700,20700,20700,12
20230628,094400,150873250,20700,20700,20700,20700,3
20230628,094300,150811150,20750,20750,20750,20750,3
20230628,094200,150748900,20700,20700,20700,20700,27
20230628,094100,150190000,20750,20700,20750,20700,41
20230628,094000,149341250,20700,20700,20700,20700,2
20230628,093900,149299850,20750,20750,20750,20750,20
20230628,093800,148884850,20700,20700,20700,20700,0
20230628,093700,148884850,20700,20750,20750,20700,27
20230628,093600,148324700,20700,20700,20700,20700,52
20230628,093500,147248300,20750,20750,20750,20700,34
20230628,093400,146544300,20700,20650,20700,20650,52
20230628,093300,145469700,20700,20650,20700,20650,28
20230628,093200,144891400,20700,20750,20750,20650,111
20230628,093100,142592950,20750,20700,20750,20700,67
20230628,093000,141205800,20700,20700,20700,20700,49
20230628,092900,140191500,20700,20700,20700,20700,70
20230628,092800,138742500,20700,20700,20700,20700,64
20230628,092700,137417700,20700,20650,20700,20650,90
20230628,092600,135556500,20650,20700,20700,20650,554
20230628,092500,124092650,20700,20700,20700,20700,34
20230628,092400,123388850,20750,20700,20750,20700,144
20230628,092300,120406500,20700,20700,20750,20700,288
20230628,092200,114443600,20700,20650,20700,20650,21
20230628,092100,114009000,20750,20700,20750,20650,395
20230628,092000,105834450,20700,20700,20700,20700,356
20230628,091900,98465250,20700,20750,20750,20700,2743
20230628,091800,41570450,20750,20750,20800,20750,45
20230628,091700,40636650,20800,20800,20800,20800,242
20230628,091600,35603050,20800,20800,20800,20800,72
20230628,091500,34105450,20850,20800,20850,20800,49
20230628,091400,33084900,20800,20850,20850,20800,366
20230628,091300,25471200,20850,20850,20850,20850,15
20230628,091200,25158450,20850,20850,20850,20850,102
20230628,091100,23031750,20850,20850,20850,20850,5
20230628,091000,22927500,20850,20850,20850,20850,47
20230628,090900,21947550,20850,20850,20850,20850,2
20230628,090800,21905850,20900,20900,20900,20900,38
20230628,090700,21111650,20850,20900,20900,20800,66
20230628,090600,19734400,20900,20850,20900,20800,118
20230628,090500,17275400,20900,20900,20900,20900,29
20230628,090400,16669300,20900,20850,20900,20800,81
20230628,090300,14980500,20800,20800,20800,20800,2
20230628,090200,14938900,20800,20900,20900,20800,640
20230628,090100,1592100,20900,20950,20950,20900,69
20230628,090000,147450,20950,21100,21100,20950,7