KissMeData/123860/min/candle-20230629.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230629,195400,380421600,20550,20550,20550,20550,1520
20230629,195300,380421600,20550,20550,20550,20550,0
20230629,195200,380421600,20550,20550,20550,20550,0
20230629,195100,380421600,20550,20550,20550,20550,0
20230629,195000,380421600,20550,20550,20550,20550,0
20230629,194900,380421600,20550,20550,20550,20550,0
20230629,194800,380421600,20550,20550,20550,20550,0
20230629,194700,380421600,20550,20550,20550,20550,0
20230629,194600,380421600,20550,20550,20550,20550,0
20230629,194500,380421600,20550,20550,20550,20550,0
20230629,194400,380421600,20550,20550,20550,20550,0
20230629,194300,380421600,20550,20550,20550,20550,0
20230629,194200,380421600,20550,20550,20550,20550,0
20230629,194100,380421600,20550,20550,20550,20550,0
20230629,194000,380421600,20550,20550,20550,20550,0
20230629,193900,380421600,20550,20550,20550,20550,0
20230629,193800,380421600,20550,20550,20550,20550,0
20230629,193700,380421600,20550,20550,20550,20550,0
20230629,193600,380421600,20550,20550,20550,20550,0
20230629,193500,380421600,20550,20550,20550,20550,0
20230629,193400,380421600,20550,20550,20550,20550,0
20230629,193300,380421600,20550,20550,20550,20550,0
20230629,193200,380421600,20550,20550,20550,20550,0
20230629,193100,380421600,20550,20550,20550,20550,0
20230629,193000,380421600,20550,20550,20550,20550,0
20230629,192900,380421600,20550,20550,20550,20550,0
20230629,192800,380421600,20550,20550,20550,20550,0
20230629,192700,380421600,20550,20550,20550,20550,0
20230629,192600,380421600,20550,20550,20550,20550,0
20230629,192500,380421600,20550,20550,20550,20550,0
20230629,192400,380421600,20550,20550,20550,20550,1520
20230629,192300,380421600,20550,20550,20550,20550,0
20230629,192200,380421600,20550,20550,20550,20550,0
20230629,192100,380421600,20550,20550,20550,20550,0
20230629,192000,380421600,20550,20550,20550,20550,0
20230629,191900,380421600,20550,20550,20550,20550,0
20230629,191800,380421600,20550,20550,20550,20550,0
20230629,191700,380421600,20550,20550,20550,20550,0
20230629,191600,380421600,20550,20550,20550,20550,0
20230629,191500,380421600,20550,20550,20550,20550,0
20230629,191400,380421600,20550,20550,20550,20550,0
20230629,191300,380421600,20550,20550,20550,20550,0
20230629,191200,380421600,20550,20550,20550,20550,0
20230629,191100,380421600,20550,20550,20550,20550,0
20230629,191000,380421600,20550,20550,20550,20550,0
20230629,190900,380421600,20550,20550,20550,20550,0
20230629,190800,380421600,20550,20550,20550,20550,0
20230629,190700,380421600,20550,20550,20550,20550,0
20230629,190600,380421600,20550,20550,20550,20550,0
20230629,190500,380421600,20550,20550,20550,20550,0
20230629,190400,380421600,20550,20550,20550,20550,0
20230629,190300,380421600,20550,20550,20550,20550,0
20230629,190200,380421600,20550,20550,20550,20550,0
20230629,190100,380421600,20550,20550,20550,20550,0
20230629,190000,380421600,20550,20550,20550,20550,0
20230629,185900,380421600,20550,20550,20550,20550,0
20230629,185800,380421600,20550,20550,20550,20550,0
20230629,185700,380421600,20550,20550,20550,20550,0
20230629,185600,380421600,20550,20550,20550,20550,0
20230629,185500,380421600,20550,20550,20550,20550,0
20230629,185400,380421600,20550,20550,20550,20550,1520
20230629,185300,380421600,20550,20550,20550,20550,0
20230629,185200,380421600,20550,20550,20550,20550,0
20230629,185100,380421600,20550,20550,20550,20550,0
20230629,185000,380421600,20550,20550,20550,20550,0
20230629,184900,380421600,20550,20550,20550,20550,0
20230629,184800,380421600,20550,20550,20550,20550,0
20230629,184700,380421600,20550,20550,20550,20550,0
20230629,184600,380421600,20550,20550,20550,20550,0
20230629,184500,380421600,20550,20550,20550,20550,0
20230629,184400,380421600,20550,20550,20550,20550,0
20230629,184300,380421600,20550,20550,20550,20550,0
20230629,184200,380421600,20550,20550,20550,20550,0
20230629,184100,380421600,20550,20550,20550,20550,0
20230629,184000,380421600,20550,20550,20550,20550,0
20230629,183900,380421600,20550,20550,20550,20550,0
20230629,183800,380421600,20550,20550,20550,20550,0
20230629,183700,380421600,20550,20550,20550,20550,0
20230629,183600,380421600,20550,20550,20550,20550,0
20230629,183500,380421600,20550,20550,20550,20550,0
20230629,183400,380421600,20550,20550,20550,20550,0
20230629,183300,380421600,20550,20550,20550,20550,0
20230629,183200,380421600,20550,20550,20550,20550,0
20230629,183100,380421600,20550,20550,20550,20550,0
20230629,183000,380421600,20550,20550,20550,20550,0
20230629,182900,380421600,20550,20550,20550,20550,0
20230629,182800,380421600,20550,20550,20550,20550,0
20230629,182700,380421600,20550,20550,20550,20550,0
20230629,182600,380421600,20550,20550,20550,20550,0
20230629,182500,380421600,20550,20550,20550,20550,0
20230629,182400,380421600,20550,20550,20550,20550,1520
20230629,182300,380421600,20550,20550,20550,20550,0
20230629,182200,380421600,20550,20550,20550,20550,0
20230629,182100,380421600,20550,20550,20550,20550,0
20230629,182000,380421600,20550,20550,20550,20550,0
20230629,181900,380421600,20550,20550,20550,20550,0
20230629,181800,380421600,20550,20550,20550,20550,0
20230629,181700,380421600,20550,20550,20550,20550,0
20230629,181600,380421600,20550,20550,20550,20550,0
20230629,181500,380421600,20550,20550,20550,20550,0
20230629,181400,380421600,20550,20550,20550,20550,0
20230629,181300,380421600,20550,20550,20550,20550,0
20230629,181200,380421600,20550,20550,20550,20550,0
20230629,181100,380421600,20550,20550,20550,20550,0
20230629,181000,380421600,20550,20550,20550,20550,0
20230629,180900,380421600,20550,20550,20550,20550,0
20230629,180800,380421600,20550,20550,20550,20550,0
20230629,180700,380421600,20550,20550,20550,20550,0
20230629,180600,380421600,20550,20550,20550,20550,0
20230629,180500,380421600,20550,20550,20550,20550,0
20230629,180400,380421600,20550,20550,20550,20550,0
20230629,180300,380421600,20550,20550,20550,20550,0
20230629,180200,380421600,20550,20550,20550,20550,0
20230629,180100,380421600,20550,20550,20550,20550,0
20230629,180000,380421600,20550,20550,20550,20550,0
20230629,175900,380421600,20550,20550,20550,20550,0
20230629,175800,380421600,20550,20550,20550,20550,0
20230629,175700,380421600,20550,20550,20550,20550,0
20230629,175600,380421600,20550,20550,20550,20550,0
20230629,175500,380421600,20550,20550,20550,20550,0
20230629,175400,380421600,20550,20550,20550,20550,1520
20230629,175300,380421600,20550,20550,20550,20550,0
20230629,175200,380421600,20550,20550,20550,20550,0
20230629,175100,380421600,20550,20550,20550,20550,0
20230629,175000,380421600,20550,20550,20550,20550,0
20230629,174900,380421600,20550,20550,20550,20550,0
20230629,174800,380421600,20550,20550,20550,20550,0
20230629,174700,380421600,20550,20550,20550,20550,0
20230629,174600,380421600,20550,20550,20550,20550,0
20230629,174500,380421600,20550,20550,20550,20550,0
20230629,174400,380421600,20550,20550,20550,20550,0
20230629,174300,380421600,20550,20550,20550,20550,0
20230629,174200,380421600,20550,20550,20550,20550,0
20230629,174100,380421600,20550,20550,20550,20550,0
20230629,174000,380421600,20550,20550,20550,20550,0
20230629,173900,380421600,20550,20550,20550,20550,0
20230629,173800,380421600,20550,20550,20550,20550,0
20230629,173700,380421600,20550,20550,20550,20550,0
20230629,173600,380421600,20550,20550,20550,20550,0
20230629,173500,380421600,20550,20550,20550,20550,0
20230629,173400,380421600,20550,20550,20550,20550,0
20230629,173300,380421600,20550,20550,20550,20550,0
20230629,173200,380421600,20550,20550,20550,20550,0
20230629,173100,380421600,20550,20550,20550,20550,0
20230629,173000,380421600,20550,20550,20550,20550,0
20230629,172900,380421600,20550,20550,20550,20550,0
20230629,172800,380421600,20550,20550,20550,20550,0
20230629,172700,380421600,20550,20550,20550,20550,0
20230629,172600,380421600,20550,20550,20550,20550,0
20230629,172500,380421600,20550,20550,20550,20550,0
20230629,172400,380421600,20550,20550,20550,20550,1520
20230629,172300,380421600,20550,20550,20550,20550,0
20230629,172200,380421600,20550,20550,20550,20550,0
20230629,172100,380421600,20550,20550,20550,20550,0
20230629,172000,380421600,20550,20550,20550,20550,0
20230629,171900,380421600,20550,20550,20550,20550,0
20230629,171800,380421600,20550,20550,20550,20550,0
20230629,171700,380421600,20550,20550,20550,20550,0
20230629,171600,380421600,20550,20550,20550,20550,0
20230629,171500,380421600,20550,20550,20550,20550,0
20230629,171400,380421600,20550,20550,20550,20550,0
20230629,171300,380421600,20550,20550,20550,20550,0
20230629,171200,380421600,20550,20550,20550,20550,0
20230629,171100,380421600,20550,20550,20550,20550,0
20230629,171000,380421600,20550,20550,20550,20550,0
20230629,170900,380421600,20550,20550,20550,20550,0
20230629,170800,380421600,20550,20550,20550,20550,0
20230629,170700,380421600,20550,20550,20550,20550,0
20230629,170600,380421600,20550,20550,20550,20550,0
20230629,170500,380421600,20550,20550,20550,20550,0
20230629,170400,380421600,20550,20550,20550,20550,0
20230629,170300,380421600,20550,20550,20550,20550,0
20230629,170200,380421600,20550,20550,20550,20550,0
20230629,170100,380421600,20550,20550,20550,20550,0
20230629,170000,380421600,20550,20550,20550,20550,0
20230629,165900,380421600,20550,20550,20550,20550,0
20230629,165800,380421600,20550,20550,20550,20550,0
20230629,165700,380421600,20550,20550,20550,20550,0
20230629,165600,380421600,20550,20550,20550,20550,0
20230629,165500,380421600,20550,20550,20550,20550,0
20230629,165400,380421600,20550,20550,20550,20550,1520
20230629,165300,380421600,20550,20550,20550,20550,0
20230629,165200,380421600,20550,20550,20550,20550,0
20230629,165100,380421600,20550,20550,20550,20550,0
20230629,165000,380421600,20550,20550,20550,20550,0
20230629,164900,380421600,20550,20550,20550,20550,0
20230629,164800,380421600,20550,20550,20550,20550,0
20230629,164700,380421600,20550,20550,20550,20550,0
20230629,164600,380421600,20550,20550,20550,20550,0
20230629,164500,380421600,20550,20550,20550,20550,0
20230629,164400,380421600,20550,20550,20550,20550,0
20230629,164300,380421600,20550,20550,20550,20550,0
20230629,164200,380421600,20550,20550,20550,20550,0
20230629,164100,380421600,20550,20550,20550,20550,0
20230629,164000,380421600,20550,20550,20550,20550,0
20230629,163900,380421600,20550,20550,20550,20550,0
20230629,163800,380421600,20550,20550,20550,20550,0
20230629,163700,380421600,20550,20550,20550,20550,0
20230629,163600,380421600,20550,20550,20550,20550,0
20230629,163500,380421600,20550,20550,20550,20550,0
20230629,163400,380421600,20550,20550,20550,20550,0
20230629,163300,380421600,20550,20550,20550,20550,0
20230629,163200,380421600,20550,20550,20550,20550,0
20230629,163100,380421600,20550,20550,20550,20550,0
20230629,163000,380421600,20550,20550,20550,20550,0
20230629,162900,380421600,20550,20550,20550,20550,0
20230629,162800,380421600,20550,20550,20550,20550,0
20230629,162700,380421600,20550,20550,20550,20550,0
20230629,162600,380421600,20550,20550,20550,20550,0
20230629,162500,380421600,20550,20550,20550,20550,0
20230629,162400,380421600,20550,20550,20550,20550,1520
20230629,162300,380421600,20550,20550,20550,20550,0
20230629,162200,380421600,20550,20550,20550,20550,0
20230629,162100,380421600,20550,20550,20550,20550,0
20230629,162000,380421600,20550,20550,20550,20550,0
20230629,161900,380421600,20550,20550,20550,20550,0
20230629,161800,380421600,20550,20550,20550,20550,0
20230629,161700,380421600,20550,20550,20550,20550,0
20230629,161600,380421600,20550,20550,20550,20550,0
20230629,161500,380421600,20550,20550,20550,20550,0
20230629,161400,380421600,20550,20550,20550,20550,0
20230629,161300,380421600,20550,20550,20550,20550,0
20230629,161200,380421600,20550,20550,20550,20550,0
20230629,161100,380421600,20550,20550,20550,20550,0
20230629,161000,380421600,20550,20550,20550,20550,0
20230629,160900,380421600,20550,20550,20550,20550,0
20230629,160800,380421600,20550,20550,20550,20550,0
20230629,160700,380421600,20550,20550,20550,20550,0
20230629,160600,380421600,20550,20550,20550,20550,0
20230629,160500,380421600,20550,20550,20550,20550,0
20230629,160400,380421600,20550,20550,20550,20550,0
20230629,160300,380421600,20550,20550,20550,20550,0
20230629,160200,380421600,20550,20550,20550,20550,0
20230629,160100,380421600,20550,20550,20550,20550,0
20230629,160000,380421600,20550,20550,20550,20550,0
20230629,155900,380421600,20550,20550,20550,20550,0
20230629,155800,380421600,20550,20550,20550,20550,0
20230629,155700,380421600,20550,20550,20550,20550,0
20230629,155600,380421600,20550,20550,20550,20550,0
20230629,155500,380421600,20550,20550,20550,20550,0
20230629,155400,380421600,20550,20550,20550,20550,1520
20230629,155300,380421600,20550,20550,20550,20550,0
20230629,155200,380421600,20550,20550,20550,20550,0
20230629,155100,380421600,20550,20550,20550,20550,0
20230629,155000,380421600,20550,20550,20550,20550,0
20230629,154900,380421600,20550,20550,20550,20550,0
20230629,154800,380421600,20550,20550,20550,20550,0
20230629,154700,380421600,20550,20550,20550,20550,0
20230629,154600,380421600,20550,20550,20550,20550,0
20230629,154500,380421600,20550,20550,20550,20550,0
20230629,154400,380421600,20550,20550,20550,20550,0
20230629,154300,380421600,20550,20550,20550,20550,0
20230629,154200,380421600,20550,20550,20550,20550,0
20230629,154100,380421600,20550,20550,20550,20550,0
20230629,154000,380421600,20550,20550,20550,20550,0
20230629,153900,380421600,20550,20550,20550,20550,0
20230629,153800,380421600,20550,20550,20550,20550,0
20230629,153700,380421600,20550,20550,20550,20550,0
20230629,153600,380421600,20550,20550,20550,20550,0
20230629,153500,380421600,20550,20550,20550,20550,0
20230629,153400,380421600,20550,20550,20550,20550,0
20230629,153300,380421600,20550,20550,20550,20550,0
20230629,153200,380421600,20550,20550,20550,20550,0
20230629,153100,380421600,20550,20550,20550,20550,0
20230629,153000,380421600,20550,20550,20550,20550,1520
20230629,152900,349185600,20750,20750,20750,20750,0
20230629,152800,349185600,20750,20750,20750,20750,0
20230629,152700,349185600,20750,20750,20750,20750,0
20230629,152600,349185600,20750,20750,20750,20750,0
20230629,152500,349185600,20750,20750,20750,20750,0
20230629,152400,349185600,20750,20750,20750,20750,0
20230629,152300,349185600,20750,20750,20750,20750,0
20230629,152200,349185600,20750,20750,20750,20750,0
20230629,152100,349185600,20750,20750,20750,20750,0
20230629,152000,349185600,20750,20750,20750,20750,0
20230629,151900,349185600,20750,20700,20750,20550,213
20230629,151800,344803700,20750,20700,20750,20700,13
20230629,151700,344534100,20750,20700,20750,20550,8
20230629,151600,344369050,20750,20700,20750,20700,499
20230629,151500,334039650,20700,20700,20700,20700,100
20230629,151400,331969650,20700,20600,20700,20500,17
20230629,151300,331620850,20550,20550,20550,20550,300
20230629,151200,325455850,20550,20550,20550,20550,0
20230629,151100,325455850,20550,20550,20550,20550,2
20230629,151000,325414750,20700,20550,20700,20550,301
20230629,150900,319228950,20600,20600,20600,20600,0
20230629,150800,319228950,20600,20600,20600,20600,201
20230629,150700,315088350,20700,20700,20700,20700,0
20230629,150600,315088350,20700,20700,20700,20700,0
20230629,150500,315088350,20700,20650,20700,20650,100
20230629,150400,313022550,20500,20500,20500,20500,0
20230629,150300,313022550,20500,20500,20650,20500,103
20230629,150200,310910900,20600,20600,20600,20600,1
20230629,150100,310890300,20600,20500,20600,20500,724
20230629,150000,296043400,20600,20600,20600,20600,16
20230629,145900,295713800,20500,20500,20500,20500,0
20230629,145800,295713800,20500,20500,20500,20500,25
20230629,145700,295201300,20500,20500,20500,20500,0
20230629,145600,295201300,20500,20600,20600,20500,609
20230629,145500,282710750,20550,20550,20550,20550,0
20230629,145400,282710750,20550,20550,20550,20550,0
20230629,145300,282710750,20550,20550,20550,20550,0
20230629,145200,282710750,20550,20600,20600,20550,738
20230629,145100,267542550,20600,20650,20650,20600,503
20230629,145000,257180400,20650,20700,20700,20650,280
20230629,144900,251395850,20750,20750,20750,20750,0
20230629,144800,251395850,20750,20750,20750,20750,0
20230629,144700,251395850,20750,20750,20750,20750,0
20230629,144600,251395850,20750,20750,20750,20750,0
20230629,144500,251395850,20750,20700,20750,20700,50
20230629,144400,250360800,20700,20700,20700,20700,10
20230629,144300,250153800,20700,20700,20700,20700,90
20230629,144200,248290800,20700,20700,20700,20700,0
20230629,144100,248290800,20700,20700,20700,20700,0
20230629,144000,248290800,20700,20700,20700,20700,0
20230629,143900,248290800,20700,20700,20700,20700,0
20230629,143800,248290800,20700,20700,20700,20700,0
20230629,143700,248290800,20700,20700,20700,20700,0
20230629,143600,248290800,20700,20700,20700,20700,0
20230629,143500,248290800,20700,20700,20700,20700,0
20230629,143400,248290800,20700,20700,20700,20700,0
20230629,143300,248290800,20700,20700,20700,20700,368
20230629,143200,240673200,20750,20800,20800,20750,9
20230629,143100,240486400,20750,20750,20750,20750,0
20230629,143000,240486400,20750,20800,20800,20750,18
20230629,142900,240112800,20750,20800,20800,20750,7
20230629,142800,239967500,20750,20750,20750,20750,169
20230629,142700,236460750,20800,20800,20800,20800,0
20230629,142600,236460750,20800,20800,20800,20800,0
20230629,142500,236460750,20800,20800,20800,20800,0
20230629,142400,236460750,20800,20800,20800,20800,0
20230629,142300,236460750,20800,20800,20800,20800,0
20230629,142200,236460750,20800,20800,20800,20800,0
20230629,142100,236460750,20800,20800,20800,20800,0
20230629,142000,236460750,20800,20800,20800,20800,0
20230629,141900,236460750,20800,20750,20800,20750,4
20230629,141800,236377700,20750,20750,20750,20750,0
20230629,141700,236377700,20750,20750,20750,20750,0
20230629,141600,236377700,20750,20750,20750,20750,0
20230629,141500,236377700,20750,20750,20750,20750,28
20230629,141400,235796700,20750,20750,20750,20750,306
20230629,141300,229447200,20850,20850,20850,20850,0
20230629,141200,229447200,20850,20850,20850,20850,0
20230629,141100,229447200,20850,20850,20850,20850,0
20230629,141000,229447200,20850,20850,20850,20850,0
20230629,140900,229447200,20850,20850,20850,20850,0
20230629,140800,229447200,20850,20850,20850,20850,0
20230629,140700,229447200,20850,20850,20850,20850,0
20230629,140600,229447200,20850,20850,20850,20850,0
20230629,140500,229447200,20850,20850,20850,20850,0
20230629,140400,229447200,20850,20850,20850,20850,0
20230629,140300,229447200,20850,20850,20850,20850,20
20230629,140200,229030200,20850,20850,20850,20850,0
20230629,140100,229030200,20850,20850,20850,20850,0
20230629,140000,229030200,20850,20850,20850,20850,0
20230629,135900,229030200,20850,20850,20850,20850,0
20230629,135800,229030200,20850,20850,20850,20850,0
20230629,135700,229030200,20850,20850,20850,20850,0
20230629,135600,229030200,20850,20850,20850,20850,0
20230629,135500,229030200,20850,20850,20850,20850,0
20230629,135400,229030200,20850,20850,20850,20850,0
20230629,135300,229030200,20850,20850,20850,20850,0
20230629,135200,229030200,20850,20850,20850,20850,0
20230629,135100,229030200,20850,20850,20850,20850,1
20230629,135000,229009350,20750,20750,20750,20750,0
20230629,134900,229009350,20750,20750,20750,20750,0
20230629,134800,229009350,20750,20750,20750,20750,3
20230629,134700,228947100,20850,20850,20850,20850,0
20230629,134600,228947100,20850,20850,20850,20850,0
20230629,134500,228947100,20850,20850,20850,20850,0
20230629,134400,228947100,20850,20850,20850,20850,0
20230629,134300,228947100,20850,20850,20850,20850,0
20230629,134200,228947100,20850,20850,20850,20850,1
20230629,134100,228926250,20750,20750,20750,20750,0
20230629,134000,228926250,20750,20750,20750,20750,0
20230629,133900,228926250,20750,20750,20750,20750,0
20230629,133800,228926250,20750,20750,20750,20750,0
20230629,133700,228926250,20750,20750,20750,20750,0
20230629,133600,228926250,20750,20750,20750,20750,0
20230629,133500,228926250,20750,20750,20750,20750,0
20230629,133400,228926250,20750,20750,20750,20750,0
20230629,133300,228926250,20750,20750,20750,20750,0
20230629,133200,228926250,20750,20750,20750,20750,0
20230629,133100,228926250,20750,20750,20750,20750,0
20230629,133000,228926250,20750,20750,20750,20750,3
20230629,132900,228864000,20800,20800,20800,20800,200
20230629,132800,224704000,20850,20850,20850,20850,0
20230629,132700,224704000,20850,20850,20850,20850,0
20230629,132600,224704000,20850,20850,20850,20850,0
20230629,132500,224704000,20850,20850,20850,20850,0
20230629,132400,224704000,20850,20850,20850,20850,0
20230629,132300,224704000,20850,20850,20850,20850,0
20230629,132200,224704000,20850,20850,20850,20850,0
20230629,132100,224704000,20850,20850,20850,20850,0
20230629,132000,224704000,20850,20850,20850,20850,0
20230629,131900,224704000,20850,20850,20850,20850,0
20230629,131800,224704000,20850,20850,20850,20850,0
20230629,131700,224704000,20850,20850,20850,20850,0
20230629,131600,224704000,20850,20850,20850,20850,0
20230629,131500,224704000,20850,20850,20850,20850,0
20230629,131400,224704000,20850,20850,20850,20850,1700
20230629,131300,189259000,20900,20900,20900,20900,0
20230629,131200,189259000,20900,20900,20900,20900,0
20230629,131100,189259000,20900,20900,20900,20900,0
20230629,131000,189259000,20900,20900,20900,20900,0
20230629,130900,189259000,20900,20900,20900,20900,52
20230629,130800,188172200,20900,20900,20900,20900,0
20230629,130700,188172200,20900,20900,20900,20900,0
20230629,130600,188172200,20900,20900,20900,20900,0
20230629,130500,188172200,20900,20900,20900,20900,0
20230629,130400,188172200,20900,20900,20900,20900,0
20230629,130300,188172200,20900,20900,20900,20900,0
20230629,130200,188172200,20900,20900,20900,20900,0
20230629,130100,188172200,20900,20900,20900,20900,0
20230629,130000,188172200,20900,20900,20900,20900,0
20230629,125900,188172200,20900,20900,20900,20900,0
20230629,125800,188172200,20900,20900,20900,20900,0
20230629,125700,188172200,20900,20900,20900,20900,0
20230629,125600,188172200,20900,20900,20900,20900,0
20230629,125500,188172200,20900,20900,20900,20900,0
20230629,125400,188172200,20900,20900,20900,20900,0
20230629,125300,188172200,20900,20900,20900,20900,0
20230629,125200,188172200,20900,20900,20900,20900,0
20230629,125100,188172200,20900,20900,20900,20900,0
20230629,125000,188172200,20900,20900,20900,20900,0
20230629,124900,188172200,20900,20900,20900,20900,0
20230629,124800,188172200,20900,20900,20900,20900,0
20230629,124700,188172200,20900,20900,20900,20900,0
20230629,124600,188172200,20900,20900,20900,20900,1
20230629,124500,188151300,20650,20750,20750,20650,200
20230629,124400,184017750,20900,20900,20900,20900,0
20230629,124300,184017750,20900,20900,20900,20750,4
20230629,124200,183934450,20800,20800,20800,20800,60
20230629,124100,182686450,20950,20950,20950,20950,176
20230629,124000,178999250,20950,20950,20950,20950,0
20230629,123900,178999250,20950,20950,20950,20950,0
20230629,123800,178999250,20950,20950,20950,20950,0
20230629,123700,178999250,20950,20950,20950,20950,0
20230629,123600,178999250,20950,20950,20950,20950,0
20230629,123500,178999250,20950,20950,20950,20950,0
20230629,123400,178999250,20950,20950,20950,20950,0
20230629,123300,178999250,20950,20950,20950,20950,0
20230629,123200,178999250,20950,20950,20950,20950,0
20230629,123100,178999250,20950,20950,20950,20950,0
20230629,123000,178999250,20950,20950,20950,20950,1
20230629,122900,178978300,20950,20900,20950,20900,2
20230629,122800,178936450,20900,20900,20900,20900,1
20230629,122700,178915550,20850,20850,20850,20850,0
20230629,122600,178915550,20850,20850,20850,20850,0
20230629,122500,178915550,20850,20850,20850,20850,1
20230629,122400,178894700,20800,20800,20800,20800,0
20230629,122300,178894700,20800,20800,20800,20800,0
20230629,122200,178894700,20800,20800,20800,20800,0
20230629,122100,178894700,20800,20800,20800,20800,0
20230629,122000,178894700,20800,20800,20800,20800,0
20230629,121900,178894700,20800,20800,20800,20800,0
20230629,121800,178894700,20800,20800,20800,20800,0
20230629,121700,178894700,20800,20800,20800,20800,0
20230629,121600,178894700,20800,20800,20800,20800,0
20230629,121500,178894700,20800,20800,20800,20800,1
20230629,121400,178873900,20700,20700,20700,20700,25
20230629,121300,178356400,20700,20700,20700,20700,0
20230629,121200,178356400,20700,20700,20700,20700,0
20230629,121100,178356400,20700,20700,20700,20700,0
20230629,121000,178356400,20700,20700,20700,20700,0
20230629,120900,178356400,20700,20700,20700,20700,0
20230629,120800,178356400,20700,20700,20700,20700,0
20230629,120700,178356400,20700,20700,20700,20700,0
20230629,120600,178356400,20700,20700,20700,20700,9
20230629,120500,178170100,20700,20700,20700,20700,0
20230629,120400,178170100,20700,20750,20750,20700,413
20230629,120300,169619500,20850,20850,20850,20850,0
20230629,120200,169619500,20850,20850,20850,20850,0
20230629,120100,169619500,20850,20850,20850,20850,0
20230629,120000,169619500,20850,20850,20850,20850,0
20230629,115900,169619500,20850,20800,20850,20800,8
20230629,115800,169453050,20850,20850,20850,20850,0
20230629,115700,169453050,20850,20850,20850,20850,0
20230629,115600,169453050,20850,20850,20850,20850,0
20230629,115500,169453050,20850,20850,20850,20850,0
20230629,115400,169453050,20850,20850,20850,20850,0
20230629,115300,169453050,20850,20850,20850,20850,0
20230629,115200,169453050,20850,20850,20850,20850,0
20230629,115100,169453050,20850,20850,20850,20850,200
20230629,115000,165283050,20850,20850,20850,20850,0
20230629,114900,165283050,20850,20850,20850,20850,0
20230629,114800,165283050,20850,20850,20850,20850,0
20230629,114700,165283050,20850,20850,20850,20850,0
20230629,114600,165283050,20850,20850,20850,20850,0
20230629,114500,165283050,20850,20850,20850,20850,0
20230629,114400,165283050,20850,20850,20850,20850,0
20230629,114300,165283050,20850,20850,20850,20850,0
20230629,114200,165283050,20850,20850,20850,20850,0
20230629,114100,165283050,20850,20850,20850,20850,0
20230629,114000,165283050,20850,20850,20850,20850,0
20230629,113900,165283050,20850,20850,20850,20850,0
20230629,113800,165283050,20850,20850,20850,20850,0
20230629,113700,165283050,20850,20850,20850,20850,0
20230629,113600,165283050,20850,20850,20850,20850,0
20230629,113500,165283050,20850,20850,20850,20850,0
20230629,113400,165283050,20850,20850,20850,20850,0
20230629,113300,165283050,20850,20850,20850,20850,0
20230629,113200,165283050,20850,20850,20850,20850,1
20230629,113100,165262200,20750,20750,20750,20750,0
20230629,113000,165262200,20750,20750,20750,20750,0
20230629,112900,165262200,20750,20750,20750,20750,50
20230629,112800,164224700,20750,20750,20750,20750,0
20230629,112700,164224700,20750,20750,20750,20750,0
20230629,112600,164224700,20750,20750,20750,20750,0
20230629,112500,164224700,20750,20750,20750,20750,0
20230629,112400,164224700,20750,20750,20750,20750,0
20230629,112300,164224700,20750,20750,20750,20750,0
20230629,112200,164224700,20750,20750,20750,20750,1
20230629,112100,164203950,20750,20750,20750,20750,50
20230629,112000,163166450,20750,20750,20750,20750,0
20230629,111900,163166450,20750,20750,20750,20750,0
20230629,111800,163166450,20750,20750,20750,20750,1
20230629,111700,163145700,20700,20700,20700,20700,54
20230629,111600,162027900,20650,20650,20650,20650,0
20230629,111500,162027900,20650,20650,20650,20650,0
20230629,111400,162027900,20650,20700,20700,20650,153
20230629,111300,158867750,20700,20700,20700,20700,652
20230629,111200,145371350,20700,20700,20700,20700,50
20230629,111100,144336350,20900,20900,20900,20900,0
20230629,111000,144336350,20900,20750,20900,20750,101
20230629,110900,142240450,20800,20800,20800,20800,0
20230629,110800,142240450,20800,20800,20800,20800,0
20230629,110700,142240450,20800,20800,20800,20800,171
20230629,110600,138683650,20950,20950,20950,20950,0
20230629,110500,138683650,20950,20950,20950,20950,0
20230629,110400,138683650,20950,20950,20950,20950,0
20230629,110300,138683650,20950,20950,20950,20950,0
20230629,110200,138683650,20950,20950,20950,20950,0
20230629,110100,138683650,20950,20950,20950,20950,0
20230629,110000,138683650,20950,20950,20950,20950,0
20230629,105900,138683650,20950,20950,20950,20950,0
20230629,105800,138683650,20950,20950,20950,20950,0
20230629,105700,138683650,20950,20950,20950,20950,0
20230629,105600,138683650,20950,20950,20950,20950,0
20230629,105500,138683650,20950,20950,20950,20950,0
20230629,105400,138683650,20950,20950,20950,20950,0
20230629,105300,138683650,20950,20950,20950,20950,0
20230629,105200,138683650,20950,20950,20950,20950,0
20230629,105100,138683650,20950,20950,20950,20950,0
20230629,105000,138683650,20950,20950,20950,20950,0
20230629,104900,138683650,20950,20950,20950,20950,0
20230629,104800,138683650,20950,20950,20950,20950,0
20230629,104700,138683650,20950,20950,20950,20950,0
20230629,104600,138683650,20950,20950,20950,20950,0
20230629,104500,138683650,20950,20950,20950,20950,0
20230629,104400,138683650,20950,20950,20950,20950,0
20230629,104300,138683650,20950,20950,20950,20950,0
20230629,104200,138683650,20950,20950,20950,20950,0
20230629,104100,138683650,20950,20950,20950,20950,0
20230629,104000,138683650,20950,20950,20950,20950,0
20230629,103900,138683650,20950,20950,20950,20950,0
20230629,103800,138683650,20950,20950,20950,20950,0
20230629,103700,138683650,20950,20950,20950,20950,0
20230629,103600,138683650,20950,20950,20950,20950,0
20230629,103500,138683650,20950,20950,20950,20950,0
20230629,103400,138683650,20950,20950,20950,20950,0
20230629,103300,138683650,20950,20950,20950,20950,20
20230629,103200,138264650,20950,20950,20950,20950,0
20230629,103100,138264650,20950,20950,20950,20950,0
20230629,103000,138264650,20950,20800,20950,20800,4
20230629,102900,138181100,20800,20800,20800,20800,1
20230629,102800,138160300,20900,20900,20900,20900,0
20230629,102700,138160300,20900,20900,20900,20900,1
20230629,102600,138139400,20800,20800,20800,20800,0
20230629,102500,138139400,20800,20800,20800,20800,0
20230629,102400,138139400,20800,20800,20800,20800,49
20230629,102300,137120200,20800,20800,20800,20800,0
20230629,102200,137120200,20800,20800,20800,20800,0
20230629,102100,137120200,20800,20800,20800,20800,0
20230629,102000,137120200,20800,20800,20800,20800,0
20230629,101900,137120200,20800,20800,20800,20800,0
20230629,101800,137120200,20800,20800,20800,20800,0
20230629,101700,137120200,20800,20800,20800,20800,0
20230629,101600,137120200,20800,20800,20800,20800,0
20230629,101500,137120200,20800,20800,20800,20800,1
20230629,101400,137099400,20750,20750,20750,20750,7
20230629,101300,136954150,20750,20750,20750,20750,1
20230629,101200,136933400,20700,20700,20700,20700,54
20230629,101100,135815600,20700,20700,20700,20700,0
20230629,101000,135815600,20700,20700,20700,20700,0
20230629,100900,135815600,20700,20700,20700,20700,0
20230629,100800,135815600,20700,20700,20700,20700,0
20230629,100700,135815600,20700,20700,20700,20700,0
20230629,100600,135815600,20700,20700,20700,20700,1
20230629,100500,135794900,20650,20600,20650,20600,129
20230629,100400,133133700,20600,20650,20650,20600,480
20230629,100300,123244050,20650,20650,20650,20650,1
20230629,100200,123223400,20700,20700,20700,20700,95
20230629,100100,121256900,20700,20700,20700,20700,0
20230629,100000,121256900,20700,20700,20700,20700,0
20230629,095900,121256900,20700,20700,20700,20700,634
20230629,095800,108133100,20700,20700,20700,20700,1
20230629,095700,108112400,20650,20650,20650,20650,15
20230629,095600,107802650,20600,20600,20600,20600,8
20230629,095500,107637850,20600,20600,20600,20600,0
20230629,095400,107637850,20600,20600,20600,20600,0
20230629,095300,107637850,20600,20600,20600,20600,0
20230629,095200,107637850,20600,20700,20750,20600,289
20230629,095100,101670450,20600,20650,20650,20500,1837
20230629,095000,63829150,20700,20700,20700,20700,0
20230629,094900,63829150,20700,20700,20700,20700,200
20230629,094800,59689150,20750,20750,20750,20750,50
20230629,094700,58651650,20750,20750,20750,20750,400
20230629,094600,50351650,20800,20850,20850,20800,1250
20230629,094500,24342850,20850,20900,20900,20850,457
20230629,094400,14800000,20900,20900,20900,20900,0
20230629,094300,14800000,20900,20900,20900,20900,0
20230629,094200,14800000,20900,20900,20900,20900,0
20230629,094100,14800000,20900,20900,20900,20900,0
20230629,094000,14800000,20900,20900,20900,20900,0
20230629,093900,14800000,20900,20900,20900,20900,1
20230629,093800,14779100,21000,20950,21000,20950,12
20230629,093700,14527650,20950,20950,20950,20950,155
20230629,093600,11280400,20950,20950,20950,20950,0
20230629,093500,11280400,20950,20950,20950,20950,0
20230629,093400,11280400,20950,20950,20950,20950,0
20230629,093300,11280400,20950,20950,20950,20950,1
20230629,093200,11259450,21000,21000,21000,21000,1
20230629,093100,11238450,21000,21000,21000,21000,0
20230629,093000,11238450,21000,21000,21000,21000,0
20230629,092900,11238450,21000,21000,21000,21000,0
20230629,092800,11238450,21000,21000,21000,21000,0
20230629,092700,11238450,21000,21000,21000,21000,1
20230629,092600,11217450,21000,21000,21000,21000,0
20230629,092500,11217450,21000,21000,21000,21000,0
20230629,092400,11217450,21000,21000,21000,21000,0
20230629,092300,11217450,21000,21000,21000,21000,0
20230629,092200,11217450,21000,21000,21000,21000,13
20230629,092100,10944450,21000,21000,21000,21000,0
20230629,092000,10944450,21000,21000,21000,21000,0
20230629,091900,10944450,21000,21000,21000,21000,111
20230629,091800,8613450,20950,21000,21000,20950,247
20230629,091700,3426750,21150,21150,21150,21150,0
20230629,091600,3426750,21150,21150,21150,21150,0
20230629,091500,3426750,21150,21000,21150,21000,41
20230629,091400,2565600,21150,21150,21150,21150,0
20230629,091300,2565600,21150,21150,21150,21150,1
20230629,091200,2544450,21150,21150,21150,21150,0
20230629,091100,2544450,21150,21150,21150,21150,0
20230629,091000,2544450,21150,21150,21150,21150,0
20230629,090900,2544450,21150,21150,21150,21150,0
20230629,090800,2544450,21150,21150,21150,21150,0
20230629,090700,2544450,21150,21150,21150,21150,1
20230629,090600,2523300,21000,21000,21000,21000,0
20230629,090500,2523300,21000,21000,21000,21000,0
20230629,090400,2523300,21000,21000,21000,21000,109
20230629,090300,234300,21300,21300,21300,21300,0
20230629,090200,234300,21300,21300,21300,21300,0
20230629,090100,234300,21300,21300,21300,21300,10
20230629,090000,21300,21300,21300,21300,21300,1