KissMeData/023450/min/candle-20230629.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230629,190000,13258100,38900,38900,38900,38900,1
20230629,185900,13258100,38900,38900,38900,38900,0
20230629,185800,13258100,38900,38900,38900,38900,0
20230629,185700,13258100,38900,38900,38900,38900,0
20230629,185600,13258100,38900,38900,38900,38900,0
20230629,185500,13258100,38900,38900,38900,38900,0
20230629,185400,13258100,38900,38900,38900,38900,0
20230629,185300,13258100,38900,38900,38900,38900,0
20230629,185200,13258100,38900,38900,38900,38900,0
20230629,185100,13258100,38900,38900,38900,38900,0
20230629,185000,13258100,38900,38900,38900,38900,0
20230629,184900,13258100,38900,38900,38900,38900,0
20230629,184800,13258100,38900,38900,38900,38900,0
20230629,184700,13258100,38900,38900,38900,38900,0
20230629,184600,13258100,38900,38900,38900,38900,0
20230629,184500,13258100,38900,38900,38900,38900,0
20230629,184400,13258100,38900,38900,38900,38900,0
20230629,184300,13258100,38900,38900,38900,38900,0
20230629,184200,13258100,38900,38900,38900,38900,0
20230629,184100,13258100,38900,38900,38900,38900,0
20230629,184000,13258100,38900,38900,38900,38900,0
20230629,183900,13258100,38900,38900,38900,38900,0
20230629,183800,13258100,38900,38900,38900,38900,0
20230629,183700,13258100,38900,38900,38900,38900,0
20230629,183600,13258100,38900,38900,38900,38900,0
20230629,183500,13258100,38900,38900,38900,38900,0
20230629,183400,13258100,38900,38900,38900,38900,0
20230629,183300,13258100,38900,38900,38900,38900,0
20230629,183200,13258100,38900,38900,38900,38900,0
20230629,183100,13258100,38900,38900,38900,38900,0
20230629,183000,13258100,38900,38900,38900,38900,1
20230629,182900,13258100,38900,38900,38900,38900,0
20230629,182800,13258100,38900,38900,38900,38900,0
20230629,182700,13258100,38900,38900,38900,38900,0
20230629,182600,13258100,38900,38900,38900,38900,0
20230629,182500,13258100,38900,38900,38900,38900,0
20230629,182400,13258100,38900,38900,38900,38900,0
20230629,182300,13258100,38900,38900,38900,38900,0
20230629,182200,13258100,38900,38900,38900,38900,0
20230629,182100,13258100,38900,38900,38900,38900,0
20230629,182000,13258100,38900,38900,38900,38900,0
20230629,181900,13258100,38900,38900,38900,38900,0
20230629,181800,13258100,38900,38900,38900,38900,0
20230629,181700,13258100,38900,38900,38900,38900,0
20230629,181600,13258100,38900,38900,38900,38900,0
20230629,181500,13258100,38900,38900,38900,38900,0
20230629,181400,13258100,38900,38900,38900,38900,0
20230629,181300,13258100,38900,38900,38900,38900,0
20230629,181200,13258100,38900,38900,38900,38900,0
20230629,181100,13258100,38900,38900,38900,38900,0
20230629,181000,13258100,38900,38900,38900,38900,0
20230629,180900,13258100,38900,38900,38900,38900,0
20230629,180800,13258100,38900,38900,38900,38900,0
20230629,180700,13258100,38900,38900,38900,38900,0
20230629,180600,13258100,38900,38900,38900,38900,0
20230629,180500,13258100,38900,38900,38900,38900,0
20230629,180400,13258100,38900,38900,38900,38900,0
20230629,180300,13258100,38900,38900,38900,38900,0
20230629,180200,13258100,38900,38900,38900,38900,0
20230629,180100,13258100,38900,38900,38900,38900,0
20230629,180000,13258100,38900,38900,38900,38900,1
20230629,175900,13258100,38900,38900,38900,38900,0
20230629,175800,13258100,38900,38900,38900,38900,0
20230629,175700,13258100,38900,38900,38900,38900,0
20230629,175600,13258100,38900,38900,38900,38900,0
20230629,175500,13258100,38900,38900,38900,38900,0
20230629,175400,13258100,38900,38900,38900,38900,0
20230629,175300,13258100,38900,38900,38900,38900,0
20230629,175200,13258100,38900,38900,38900,38900,0
20230629,175100,13258100,38900,38900,38900,38900,0
20230629,175000,13258100,38900,38900,38900,38900,0
20230629,174900,13258100,38900,38900,38900,38900,0
20230629,174800,13258100,38900,38900,38900,38900,0
20230629,174700,13258100,38900,38900,38900,38900,0
20230629,174600,13258100,38900,38900,38900,38900,0
20230629,174500,13258100,38900,38900,38900,38900,0
20230629,174400,13258100,38900,38900,38900,38900,0
20230629,174300,13258100,38900,38900,38900,38900,0
20230629,174200,13258100,38900,38900,38900,38900,0
20230629,174100,13258100,38900,38900,38900,38900,0
20230629,174000,13258100,38900,38900,38900,38900,0
20230629,173900,13258100,38900,38900,38900,38900,0
20230629,173800,13258100,38900,38900,38900,38900,0
20230629,173700,13258100,38900,38900,38900,38900,0
20230629,173600,13258100,38900,38900,38900,38900,0
20230629,173500,13258100,38900,38900,38900,38900,0
20230629,173400,13258100,38900,38900,38900,38900,0
20230629,173300,13258100,38900,38900,38900,38900,0
20230629,173200,13258100,38900,38900,38900,38900,0
20230629,173100,13258100,38900,38900,38900,38900,0
20230629,173000,13258100,38900,38900,38900,38900,1
20230629,172900,13258100,38900,38900,38900,38900,0
20230629,172800,13258100,38900,38900,38900,38900,0
20230629,172700,13258100,38900,38900,38900,38900,0
20230629,172600,13258100,38900,38900,38900,38900,0
20230629,172500,13258100,38900,38900,38900,38900,0
20230629,172400,13258100,38900,38900,38900,38900,0
20230629,172300,13258100,38900,38900,38900,38900,0
20230629,172200,13258100,38900,38900,38900,38900,0
20230629,172100,13258100,38900,38900,38900,38900,0
20230629,172000,13258100,38900,38900,38900,38900,0
20230629,171900,13258100,38900,38900,38900,38900,0
20230629,171800,13258100,38900,38900,38900,38900,0
20230629,171700,13258100,38900,38900,38900,38900,0
20230629,171600,13258100,38900,38900,38900,38900,0
20230629,171500,13258100,38900,38900,38900,38900,0
20230629,171400,13258100,38900,38900,38900,38900,0
20230629,171300,13258100,38900,38900,38900,38900,0
20230629,171200,13258100,38900,38900,38900,38900,0
20230629,171100,13258100,38900,38900,38900,38900,0
20230629,171000,13258100,38900,38900,38900,38900,0
20230629,170900,13258100,38900,38900,38900,38900,0
20230629,170800,13258100,38900,38900,38900,38900,0
20230629,170700,13258100,38900,38900,38900,38900,0
20230629,170600,13258100,38900,38900,38900,38900,0
20230629,170500,13258100,38900,38900,38900,38900,0
20230629,170400,13258100,38900,38900,38900,38900,0
20230629,170300,13258100,38900,38900,38900,38900,0
20230629,170200,13258100,38900,38900,38900,38900,0
20230629,170100,13258100,38900,38900,38900,38900,0
20230629,170000,13258100,38900,38900,38900,38900,1
20230629,165900,13258100,38900,38900,38900,38900,0
20230629,165800,13258100,38900,38900,38900,38900,0
20230629,165700,13258100,38900,38900,38900,38900,0
20230629,165600,13258100,38900,38900,38900,38900,0
20230629,165500,13258100,38900,38900,38900,38900,0
20230629,165400,13258100,38900,38900,38900,38900,0
20230629,165300,13258100,38900,38900,38900,38900,0
20230629,165200,13258100,38900,38900,38900,38900,0
20230629,165100,13258100,38900,38900,38900,38900,0
20230629,165000,13258100,38900,38900,38900,38900,0
20230629,164900,13258100,38900,38900,38900,38900,0
20230629,164800,13258100,38900,38900,38900,38900,0
20230629,164700,13258100,38900,38900,38900,38900,0
20230629,164600,13258100,38900,38900,38900,38900,0
20230629,164500,13258100,38900,38900,38900,38900,0
20230629,164400,13258100,38900,38900,38900,38900,0
20230629,164300,13258100,38900,38900,38900,38900,0
20230629,164200,13258100,38900,38900,38900,38900,0
20230629,164100,13258100,38900,38900,38900,38900,0
20230629,164000,13258100,38900,38900,38900,38900,0
20230629,163900,13258100,38900,38900,38900,38900,0
20230629,163800,13258100,38900,38900,38900,38900,0
20230629,163700,13258100,38900,38900,38900,38900,0
20230629,163600,13258100,38900,38900,38900,38900,0
20230629,163500,13258100,38900,38900,38900,38900,0
20230629,163400,13258100,38900,38900,38900,38900,0
20230629,163300,13258100,38900,38900,38900,38900,0
20230629,163200,13258100,38900,38900,38900,38900,0
20230629,163100,13258100,38900,38900,38900,38900,0
20230629,163000,13258100,38900,38900,38900,38900,1
20230629,162900,13258100,38900,38900,38900,38900,0
20230629,162800,13258100,38900,38900,38900,38900,0
20230629,162700,13258100,38900,38900,38900,38900,0
20230629,162600,13258100,38900,38900,38900,38900,0
20230629,162500,13258100,38900,38900,38900,38900,0
20230629,162400,13258100,38900,38900,38900,38900,0
20230629,162300,13258100,38900,38900,38900,38900,0
20230629,162200,13258100,38900,38900,38900,38900,0
20230629,162100,13258100,38900,38900,38900,38900,0
20230629,162000,13258100,38900,38900,38900,38900,0
20230629,161900,13258100,38900,38900,38900,38900,0
20230629,161800,13258100,38900,38900,38900,38900,0
20230629,161700,13258100,38900,38900,38900,38900,0
20230629,161600,13258100,38900,38900,38900,38900,0
20230629,161500,13258100,38900,38900,38900,38900,0
20230629,161400,13258100,38900,38900,38900,38900,0
20230629,161300,13258100,38900,38900,38900,38900,0
20230629,161200,13258100,38900,38900,38900,38900,0
20230629,161100,13258100,38900,38900,38900,38900,0
20230629,161000,13258100,38900,38900,38900,38900,0
20230629,160900,13258100,38900,38900,38900,38900,0
20230629,160800,13258100,38900,38900,38900,38900,0
20230629,160700,13258100,38900,38900,38900,38900,0
20230629,160600,13258100,38900,38900,38900,38900,0
20230629,160500,13258100,38900,38900,38900,38900,0
20230629,160400,13258100,38900,38900,38900,38900,0
20230629,160300,13258100,38900,38900,38900,38900,0
20230629,160200,13258100,38900,38900,38900,38900,0
20230629,160100,13258100,38900,38900,38900,38900,0
20230629,160000,13258100,38900,38900,38900,38900,1
20230629,155900,13258100,38900,38900,38900,38900,0
20230629,155800,13258100,38900,38900,38900,38900,0
20230629,155700,13258100,38900,38900,38900,38900,0
20230629,155600,13258100,38900,38900,38900,38900,0
20230629,155500,13258100,38900,38900,38900,38900,0
20230629,155400,13258100,38900,38900,38900,38900,0
20230629,155300,13258100,38900,38900,38900,38900,0
20230629,155200,13258100,38900,38900,38900,38900,0
20230629,155100,13258100,38900,38900,38900,38900,0
20230629,155000,13258100,38900,38900,38900,38900,0
20230629,154900,13258100,38900,38900,38900,38900,0
20230629,154800,13258100,38900,38900,38900,38900,0
20230629,154700,13258100,38900,38900,38900,38900,0
20230629,154600,13258100,38900,38900,38900,38900,0
20230629,154500,13258100,38900,38900,38900,38900,0
20230629,154400,13258100,38900,38900,38900,38900,0
20230629,154300,13258100,38900,38900,38900,38900,0
20230629,154200,13258100,38900,38900,38900,38900,0
20230629,154100,13258100,38900,38900,38900,38900,0
20230629,154000,13258100,38900,38900,38900,38900,0
20230629,153900,13258100,38900,38900,38900,38900,0
20230629,153800,13258100,38900,38900,38900,38900,0
20230629,153700,13258100,38900,38900,38900,38900,0
20230629,153600,13258100,38900,38900,38900,38900,0
20230629,153500,13258100,38900,38900,38900,38900,0
20230629,153400,13258100,38900,38900,38900,38900,0
20230629,153300,13258100,38900,38900,38900,38900,0
20230629,153200,13258100,38900,38900,38900,38900,0
20230629,153100,13258100,38900,38900,38900,38900,0
20230629,153000,13258100,38900,38900,38900,38900,2
20230629,152900,13219200,38850,38850,38850,38850,0
20230629,152800,13219200,38850,38850,38850,38850,0
20230629,152700,13219200,38850,38850,38850,38850,0
20230629,152600,13219200,38850,38850,38850,38850,0
20230629,152500,13219200,38850,38850,38850,38850,0
20230629,152400,13219200,38850,38850,38850,38850,0
20230629,152300,13219200,38850,38850,38850,38850,0
20230629,152200,13219200,38850,38850,38850,38850,0
20230629,152100,13219200,38850,38850,38850,38850,0
20230629,152000,13219200,38850,38850,38850,38850,0
20230629,151900,13219200,38850,38850,38850,38850,0
20230629,151800,13219200,38850,38850,38850,38850,0
20230629,151700,13219200,38850,38850,38850,38850,0
20230629,151600,13219200,38850,38850,38850,38850,0
20230629,151500,13219200,38850,38850,38850,38850,0
20230629,151400,13219200,38850,38850,38850,38850,0
20230629,151300,13219200,38850,38850,38850,38850,0
20230629,151200,13219200,38850,38850,38850,38850,0
20230629,151100,13219200,38850,38850,38850,38850,0
20230629,151000,13219200,38850,38850,38850,38850,1
20230629,150900,13180350,38900,38900,38900,38900,0
20230629,150800,13180350,38900,38900,38900,38900,0
20230629,150700,13180350,38900,38900,38900,38900,0
20230629,150600,13180350,38900,38900,38900,38900,0
20230629,150500,13180350,38900,38900,38900,38900,0
20230629,150400,13180350,38900,38900,38900,38900,0
20230629,150300,13180350,38900,38900,38900,38900,0
20230629,150200,13180350,38900,38900,38900,38900,0
20230629,150100,13180350,38900,38900,38900,38900,0
20230629,150000,13180350,38900,38900,38900,38900,0
20230629,145900,13180350,38900,38900,38900,38900,0
20230629,145800,13180350,38900,38900,38900,38900,0
20230629,145700,13180350,38900,38900,38900,38900,0
20230629,145600,13180350,38900,38900,38900,38900,0
20230629,145500,13180350,38900,38900,38900,38900,0
20230629,145400,13180350,38900,38900,38900,38900,0
20230629,145300,13180350,38900,38900,38900,38900,0
20230629,145200,13180350,38900,38900,38900,38900,0
20230629,145100,13180350,38900,38900,38900,38900,0
20230629,145000,13180350,38900,38900,38900,38900,0
20230629,144900,13180350,38900,38900,38900,38900,0
20230629,144800,13180350,38900,38900,38900,38900,0
20230629,144700,13180350,38900,38900,38900,38900,0
20230629,144600,13180350,38900,38900,38900,38900,0
20230629,144500,13180350,38900,38900,38900,38900,0
20230629,144400,13180350,38900,38900,38900,38900,0
20230629,144300,13180350,38900,38900,38900,38900,0
20230629,144200,13180350,38900,38900,38900,38900,0
20230629,144100,13180350,38900,38900,38900,38900,0
20230629,144000,13180350,38900,38900,38900,38900,0
20230629,143900,13180350,38900,38900,38900,38900,0
20230629,143800,13180350,38900,38900,38900,38900,0
20230629,143700,13180350,38900,38900,38900,38900,0
20230629,143600,13180350,38900,38900,38900,38900,0
20230629,143500,13180350,38900,38900,38900,38900,0
20230629,143400,13180350,38900,38900,38900,38900,0
20230629,143300,13180350,38900,38900,38900,38900,0
20230629,143200,13180350,38900,38900,38900,38900,0
20230629,143100,13180350,38900,38900,38900,38900,0
20230629,143000,13180350,38900,38900,38900,38900,0
20230629,142900,13180350,38900,38900,38900,38900,0
20230629,142800,13180350,38900,38900,38900,38900,0
20230629,142700,13180350,38900,38900,38900,38900,0
20230629,142600,13180350,38900,38900,38900,38900,0
20230629,142500,13180350,38900,38900,38900,38900,0
20230629,142400,13180350,38900,38900,38900,38900,0
20230629,142300,13180350,38900,38900,38900,38900,25
20230629,142200,12207850,38900,38900,38900,38900,0
20230629,142100,12207850,38900,38900,38900,38900,0
20230629,142000,12207850,38900,38900,38900,38900,0
20230629,141900,12207850,38900,38900,38900,38900,0
20230629,141800,12207850,38900,38900,38900,38900,0
20230629,141700,12207850,38900,38900,38900,38900,0
20230629,141600,12207850,38900,38900,38900,38900,0
20230629,141500,12207850,38900,38900,38900,38900,0
20230629,141400,12207850,38900,38900,38900,38900,0
20230629,141300,12207850,38900,38900,38900,38900,0
20230629,141200,12207850,38900,38900,38900,38900,0
20230629,141100,12207850,38900,38900,38900,38900,0
20230629,141000,12207850,38900,38900,38900,38900,0
20230629,140900,12207850,38900,38900,38900,38900,0
20230629,140800,12207850,38900,38900,38900,38900,0
20230629,140700,12207850,38900,38900,38900,38900,0
20230629,140600,12207850,38900,38900,38900,38900,0
20230629,140500,12207850,38900,38900,38900,38900,0
20230629,140400,12207850,38900,38900,38900,38900,0
20230629,140300,12207850,38900,38900,38900,38900,0
20230629,140200,12207850,38900,38900,38900,38900,0
20230629,140100,12207850,38900,38900,38900,38900,0
20230629,140000,12207850,38900,38900,38900,38900,0
20230629,135900,12207850,38900,38900,38900,38900,0
20230629,135800,12207850,38900,38900,38900,38900,9
20230629,135700,11857750,38900,38900,38900,38900,0
20230629,135600,11857750,38900,38900,38900,38900,0
20230629,135500,11857750,38900,38900,38900,38900,0
20230629,135400,11857750,38900,38900,38900,38900,0
20230629,135300,11857750,38900,38900,38900,38900,0
20230629,135200,11857750,38900,38900,38900,38900,0
20230629,135100,11857750,38900,38900,38900,38900,0
20230629,135000,11857750,38900,38900,38900,38900,0
20230629,134900,11857750,38900,38900,38900,38900,0
20230629,134800,11857750,38900,38900,38900,38900,0
20230629,134700,11857750,38900,38900,38900,38900,0
20230629,134600,11857750,38900,38900,38900,38900,0
20230629,134500,11857750,38900,38900,38900,38900,0
20230629,134400,11857750,38900,38900,38900,38900,0
20230629,134300,11857750,38900,38900,38900,38900,0
20230629,134200,11857750,38900,38900,38900,38900,0
20230629,134100,11857750,38900,38900,38900,38900,0
20230629,134000,11857750,38900,38900,38900,38900,0
20230629,133900,11857750,38900,38900,38900,38900,0
20230629,133800,11857750,38900,38900,38900,38900,0
20230629,133700,11857750,38900,38900,38900,38900,0
20230629,133600,11857750,38900,38900,38900,38900,0
20230629,133500,11857750,38900,38900,38900,38900,0
20230629,133400,11857750,38900,38900,38900,38900,0
20230629,133300,11857750,38900,38900,38900,38900,0
20230629,133200,11857750,38900,38900,38900,38900,0
20230629,133100,11857750,38900,38900,38900,38900,1
20230629,133000,11818850,38900,38900,38900,38900,0
20230629,132900,11818850,38900,38900,38900,38900,0
20230629,132800,11818850,38900,38900,38900,38900,0
20230629,132700,11818850,38900,38900,38900,38900,0
20230629,132600,11818850,38900,38900,38900,38900,0
20230629,132500,11818850,38900,38900,38900,38900,0
20230629,132400,11818850,38900,38900,38900,38900,0
20230629,132300,11818850,38900,38900,38900,38900,0
20230629,132200,11818850,38900,38900,38900,38900,0
20230629,132100,11818850,38900,38900,38900,38900,0
20230629,132000,11818850,38900,38900,38900,38900,0
20230629,131900,11818850,38900,38900,38900,38900,0
20230629,131800,11818850,38900,38900,38900,38900,0
20230629,131700,11818850,38900,38900,38900,38900,0
20230629,131600,11818850,38900,38900,38900,38900,0
20230629,131500,11818850,38900,38900,38900,38900,0
20230629,131400,11818850,38900,38900,38900,38900,0
20230629,131300,11818850,38900,38900,38900,38900,0
20230629,131200,11818850,38900,38900,38900,38900,0
20230629,131100,11818850,38900,38900,38900,38900,0
20230629,131000,11818850,38900,38900,38900,38900,0
20230629,130900,11818850,38900,38900,38900,38900,0
20230629,130800,11818850,38900,38900,38900,38900,0
20230629,130700,11818850,38900,38900,38900,38900,0
20230629,130600,11818850,38900,38900,38900,38900,0
20230629,130500,11818850,38900,38900,38900,38900,0
20230629,130400,11818850,38900,38900,38900,38900,0
20230629,130300,11818850,38900,38900,38900,38900,0
20230629,130200,11818850,38900,38900,38900,38900,0
20230629,130100,11818850,38900,38900,38900,38900,0
20230629,130000,11818850,38900,38900,38900,38900,0
20230629,125900,11818850,38900,38900,38900,38900,0
20230629,125800,11818850,38900,38900,38900,38900,0
20230629,125700,11818850,38900,38900,38900,38900,0
20230629,125600,11818850,38900,38900,38900,38900,0
20230629,125500,11818850,38900,38900,38900,38900,0
20230629,125400,11818850,38900,38900,38900,38900,0
20230629,125300,11818850,38900,38900,38900,38900,0
20230629,125200,11818850,38900,38900,38900,38900,0
20230629,125100,11818850,38900,38900,38900,38900,0
20230629,125000,11818850,38900,38900,38900,38900,0
20230629,124900,11818850,38900,38900,38900,38900,0
20230629,124800,11818850,38900,38900,38900,38900,0
20230629,124700,11818850,38900,38900,38900,38900,0
20230629,124600,11818850,38900,38900,38900,38900,0
20230629,124500,11818850,38900,38900,38900,38900,0
20230629,124400,11818850,38900,38900,38900,38900,2
20230629,124300,11741050,38900,38900,38900,38900,0
20230629,124200,11741050,38900,38900,38900,38900,0
20230629,124100,11741050,38900,38900,38900,38900,0
20230629,124000,11741050,38900,38900,38900,38900,0
20230629,123900,11741050,38900,38900,38900,38900,0
20230629,123800,11741050,38900,38900,38900,38900,0
20230629,123700,11741050,38900,38900,38900,38900,0
20230629,123600,11741050,38900,38900,38900,38900,0
20230629,123500,11741050,38900,38900,38900,38900,0
20230629,123400,11741050,38900,38900,38900,38900,0
20230629,123300,11741050,38900,38900,38900,38900,0
20230629,123200,11741050,38900,38900,38900,38900,0
20230629,123100,11741050,38900,38900,38900,38900,0
20230629,123000,11741050,38900,38900,38900,38900,1
20230629,122900,11702150,38900,38900,38900,38900,0
20230629,122800,11702150,38900,38900,38900,38900,0
20230629,122700,11702150,38900,38900,38900,38900,2
20230629,122600,11624350,38850,38850,38850,38850,0
20230629,122500,11624350,38850,38850,38850,38850,1
20230629,122400,11585500,38850,38850,38850,38850,0
20230629,122300,11585500,38850,38850,38850,38850,1
20230629,122200,11546650,38850,38850,38850,38850,0
20230629,122100,11546650,38850,38850,38850,38850,0
20230629,122000,11546650,38850,38850,38850,38850,0
20230629,121900,11546650,38850,38850,38850,38850,0
20230629,121800,11546650,38850,38850,38850,38850,0
20230629,121700,11546650,38850,38850,38850,38850,0
20230629,121600,11546650,38850,38850,38850,38850,0
20230629,121500,11546650,38850,38850,38850,38850,0
20230629,121400,11546650,38850,38850,38850,38850,0
20230629,121300,11546650,38850,38850,38850,38850,0
20230629,121200,11546650,38850,38850,38850,38850,0
20230629,121100,11546650,38850,38850,38850,38850,0
20230629,121000,11546650,38850,38850,38850,38850,0
20230629,120900,11546650,38850,38850,38850,38850,0
20230629,120800,11546650,38850,38850,38850,38850,0
20230629,120700,11546650,38850,38850,38850,38850,0
20230629,120600,11546650,38850,38850,38850,38850,0
20230629,120500,11546650,38850,38850,38850,38850,0
20230629,120400,11546650,38850,38850,38850,38850,0
20230629,120300,11546650,38850,38850,38850,38850,0
20230629,120200,11546650,38850,38850,38850,38850,0
20230629,120100,11546650,38850,38850,38850,38850,0
20230629,120000,11546650,38850,38850,38850,38850,0
20230629,115900,11546650,38850,38850,38850,38850,1
20230629,115800,11507800,38850,38850,38850,38850,0
20230629,115700,11507800,38850,38850,38850,38850,0
20230629,115600,11507800,38850,38850,38850,38850,0
20230629,115500,11507800,38850,38850,38850,38850,0
20230629,115400,11507800,38850,38850,38850,38850,0
20230629,115300,11507800,38850,38850,38850,38850,0
20230629,115200,11507800,38850,38850,38850,38850,0
20230629,115100,11507800,38850,38850,38850,38850,0
20230629,115000,11507800,38850,38850,38850,38850,0
20230629,114900,11507800,38850,38850,38850,38850,0
20230629,114800,11507800,38850,38850,38850,38850,0
20230629,114700,11507800,38850,38850,38850,38850,0
20230629,114600,11507800,38850,38850,38850,38850,0
20230629,114500,11507800,38850,38850,38850,38850,27
20230629,114400,10458850,38900,38900,38900,38900,0
20230629,114300,10458850,38900,38900,38900,38900,0
20230629,114200,10458850,38900,38900,38900,38900,0
20230629,114100,10458850,38900,38900,38900,38900,0
20230629,114000,10458850,38900,38900,38900,38900,0
20230629,113900,10458850,38900,38900,38900,38900,0
20230629,113800,10458850,38900,38900,38900,38900,0
20230629,113700,10458850,38900,38900,38900,38900,0
20230629,113600,10458850,38900,38900,38900,38900,160
20230629,113500,4234850,38900,38900,38900,38900,0
20230629,113400,4234850,38900,38900,38900,38900,0
20230629,113300,4234850,38900,38900,38900,38900,0
20230629,113200,4234850,38900,38900,38900,38900,0
20230629,113100,4234850,38900,38900,38900,38900,0
20230629,113000,4234850,38900,38900,38900,38900,0
20230629,112900,4234850,38900,38900,38900,38900,0
20230629,112800,4234850,38900,38900,38900,38900,0
20230629,112700,4234850,38900,38900,38900,38900,0
20230629,112600,4234850,38900,38900,38900,38900,0
20230629,112500,4234850,38900,38900,38900,38900,0
20230629,112400,4234850,38900,38900,38900,38900,0
20230629,112300,4234850,38900,38900,38900,38900,0
20230629,112200,4234850,38900,38900,38900,38900,0
20230629,112100,4234850,38900,38900,38900,38900,0
20230629,112000,4234850,38900,38900,38900,38900,0
20230629,111900,4234850,38900,38900,38900,38900,0
20230629,111800,4234850,38900,38900,38900,38900,0
20230629,111700,4234850,38900,38900,38900,38900,0
20230629,111600,4234850,38900,38900,38900,38900,0
20230629,111500,4234850,38900,38900,38900,38900,2
20230629,111400,4157050,38850,38850,38850,38850,0
20230629,111300,4157050,38850,38850,38850,38850,0
20230629,111200,4157050,38850,38850,38850,38850,0
20230629,111100,4157050,38850,38850,38850,38850,0
20230629,111000,4157050,38850,38850,38850,38850,0
20230629,110900,4157050,38850,38850,38850,38850,0
20230629,110800,4157050,38850,38850,38850,38850,0
20230629,110700,4157050,38850,38850,38850,38850,0
20230629,110600,4157050,38850,38850,38850,38850,0
20230629,110500,4157050,38850,38850,38850,38850,0
20230629,110400,4157050,38850,38850,38850,38850,0
20230629,110300,4157050,38850,38850,38850,38850,0
20230629,110200,4157050,38850,38850,38850,38850,0
20230629,110100,4157050,38850,38850,38850,38850,0
20230629,110000,4157050,38850,38850,38850,38850,0
20230629,105900,4157050,38850,38850,38850,38850,0
20230629,105800,4157050,38850,38850,38850,38850,0
20230629,105700,4157050,38850,38850,38850,38850,0
20230629,105600,4157050,38850,38850,38850,38850,0
20230629,105500,4157050,38850,38850,38850,38850,0
20230629,105400,4157050,38850,38850,38850,38850,0
20230629,105300,4157050,38850,38850,38850,38850,30
20230629,105200,2991550,38850,38850,38850,38850,0
20230629,105100,2991550,38850,38850,38850,38850,0
20230629,105000,2991550,38850,38850,38850,38850,0
20230629,104900,2991550,38850,38850,38850,38850,0
20230629,104800,2991550,38850,38850,38850,38850,1
20230629,104700,2952700,38800,38800,38800,38800,0
20230629,104600,2952700,38800,38800,38800,38800,0
20230629,104500,2952700,38800,38800,38800,38800,0
20230629,104400,2952700,38800,38800,38800,38800,0
20230629,104300,2952700,38800,38800,38800,38800,0
20230629,104200,2952700,38800,38800,38800,38800,0
20230629,104100,2952700,38800,38800,38800,38800,33
20230629,104000,1672300,38800,38800,38800,38800,0
20230629,103900,1672300,38800,38800,38800,38800,0
20230629,103800,1672300,38800,38800,38800,38800,0
20230629,103700,1672300,38800,38800,38800,38800,1
20230629,103600,1633500,38800,38800,38800,38800,0
20230629,103500,1633500,38800,38800,38800,38800,0
20230629,103400,1633500,38800,38800,38800,38800,0
20230629,103300,1633500,38800,38800,38800,38800,0
20230629,103200,1633500,38800,38800,38800,38800,0
20230629,103100,1633500,38800,38800,38800,38800,0
20230629,103000,1633500,38800,38800,38800,38800,0
20230629,102900,1633500,38800,38800,38800,38800,0
20230629,102800,1633500,38800,38800,38800,38800,0
20230629,102700,1633500,38800,38800,38800,38800,0
20230629,102600,1633500,38800,38800,38800,38800,0
20230629,102500,1633500,38800,38800,38800,38800,0
20230629,102400,1633500,38800,38800,38800,38800,0
20230629,102300,1633500,38800,38800,38800,38800,0
20230629,102200,1633500,38800,38800,38800,38800,0
20230629,102100,1633500,38800,38800,38800,38800,0
20230629,102000,1633500,38800,38800,38800,38800,0
20230629,101900,1633500,38800,38800,38800,38800,0
20230629,101800,1633500,38800,38800,38800,38800,0
20230629,101700,1633500,38800,38800,38800,38800,0
20230629,101600,1633500,38800,38800,38800,38800,0
20230629,101500,1633500,38800,38800,38800,38800,0
20230629,101400,1633500,38800,38800,38800,38800,0
20230629,101300,1633500,38800,38800,38800,38800,0
20230629,101200,1633500,38800,38800,38800,38800,0
20230629,101100,1633500,38800,38800,38800,38800,0
20230629,101000,1633500,38800,38800,38800,38800,0
20230629,100900,1633500,38800,38800,38800,38800,12
20230629,100800,1167900,38800,38800,38800,38800,0
20230629,100700,1167900,38800,38800,38800,38800,0
20230629,100600,1167900,38800,38800,38800,38800,0
20230629,100500,1167900,38800,38800,38800,38800,0
20230629,100400,1167900,38800,38800,38800,38800,0
20230629,100300,1167900,38800,38800,38800,38800,0
20230629,100200,1167900,38800,38800,38800,38800,0
20230629,100100,1167900,38800,38800,38800,38800,1
20230629,100000,1129100,39050,39050,39050,39050,1
20230629,095900,1090050,38800,38800,38800,38800,0
20230629,095800,1090050,38800,38800,38800,38800,0
20230629,095700,1090050,38800,38800,38800,38800,0
20230629,095600,1090050,38800,38800,38800,38800,0
20230629,095500,1090050,38800,38800,38800,38800,0
20230629,095400,1090050,38800,38800,38800,38800,0
20230629,095300,1090050,38800,38800,38800,38800,0
20230629,095200,1090050,38800,38800,38800,38800,0
20230629,095100,1090050,38800,38800,38800,38800,0
20230629,095000,1090050,38800,38800,38800,38800,0
20230629,094900,1090050,38800,38800,38800,38800,0
20230629,094800,1090050,38800,38800,38800,38800,0
20230629,094700,1090050,38800,38800,38800,38800,0
20230629,094600,1090050,38800,38800,38800,38800,0
20230629,094500,1090050,38800,38800,38800,38800,0
20230629,094400,1090050,38800,38800,38800,38800,0
20230629,094300,1090050,38800,38800,38800,38800,1
20230629,094200,1051250,38800,38800,38800,38800,0
20230629,094100,1051250,38800,38800,38800,38800,0
20230629,094000,1051250,38800,38800,38800,38800,4
20230629,093900,896050,39050,39050,39050,39050,0
20230629,093800,896050,39050,39050,39050,39050,0
20230629,093700,896050,39050,39050,39050,39050,0
20230629,093600,896050,39050,39050,39050,39050,0
20230629,093500,896050,39050,39050,39050,39050,0
20230629,093400,896050,39050,39050,39050,39050,0
20230629,093300,896050,39050,39050,39050,39050,0
20230629,093200,896050,39050,39050,39050,39050,5
20230629,093100,700800,38900,38900,38900,38900,0
20230629,093000,700800,38900,38900,38900,38900,0
20230629,092900,700800,38900,38900,38900,38900,0
20230629,092800,700800,38900,38900,38900,38900,0
20230629,092700,700800,38900,38900,38900,38900,0
20230629,092600,700800,38900,38900,38900,38900,0
20230629,092500,700800,38900,38900,38900,38900,0
20230629,092400,700800,38900,38900,38900,38900,0
20230629,092300,700800,38900,38900,38900,38900,0
20230629,092200,700800,38900,38900,38900,38900,0
20230629,092100,700800,38900,38900,38900,38900,0
20230629,092000,700800,38900,38900,38900,38900,0
20230629,091900,700800,38900,38900,38900,38900,0
20230629,091800,700800,38900,38900,38900,38900,0
20230629,091700,700800,38900,38900,38900,38900,0
20230629,091600,700800,38900,38900,38900,38900,0
20230629,091500,700800,38900,38900,38900,38900,0
20230629,091400,700800,38900,38900,38900,38900,14
20230629,091300,156200,39050,39050,39050,39050,0
20230629,091200,156200,39050,39050,39050,39050,0
20230629,091100,156200,39050,39050,39050,39050,0
20230629,091000,156200,39050,39050,39050,39050,0
20230629,090900,156200,39050,39050,39050,39050,0
20230629,090800,156200,39050,39050,39050,39050,3
20230629,090700,39050,39050,39050,39050,39050,0
20230629,090600,39050,39050,39050,39050,39050,0
20230629,090500,39050,39050,39050,39050,39050,0
20230629,090400,39050,39050,39050,39050,39050,0
20230629,090300,39050,39050,39050,39050,39050,0
20230629,090200,39050,39050,39050,39050,39050,1
20230629,090100,0,38700,38700,38700,38700,0
20230629,090000,0,38700,38700,38700,38700,0