KissMeData/134790/min/candle-20230629.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230629,195600,34721650,36650,36650,36650,36650,184
20230629,195500,34721650,36650,36650,36650,36650,0
20230629,195400,34721650,36650,36650,36650,36650,0
20230629,195300,34721650,36650,36650,36650,36650,0
20230629,195200,34721650,36650,36650,36650,36650,0
20230629,195100,34721650,36650,36650,36650,36650,0
20230629,195000,34721650,36650,36650,36650,36650,0
20230629,194900,34721650,36650,36650,36650,36650,0
20230629,194800,34721650,36650,36650,36650,36650,0
20230629,194700,34721650,36650,36650,36650,36650,0
20230629,194600,34721650,36650,36650,36650,36650,0
20230629,194500,34721650,36650,36650,36650,36650,0
20230629,194400,34721650,36650,36650,36650,36650,0
20230629,194300,34721650,36650,36650,36650,36650,0
20230629,194200,34721650,36650,36650,36650,36650,0
20230629,194100,34721650,36650,36650,36650,36650,0
20230629,194000,34721650,36650,36650,36650,36650,0
20230629,193900,34721650,36650,36650,36650,36650,0
20230629,193800,34721650,36650,36650,36650,36650,0
20230629,193700,34721650,36650,36650,36650,36650,0
20230629,193600,34721650,36650,36650,36650,36650,0
20230629,193500,34721650,36650,36650,36650,36650,0
20230629,193400,34721650,36650,36650,36650,36650,0
20230629,193300,34721650,36650,36650,36650,36650,0
20230629,193200,34721650,36650,36650,36650,36650,0
20230629,193100,34721650,36650,36650,36650,36650,0
20230629,193000,34721650,36650,36650,36650,36650,0
20230629,192900,34721650,36650,36650,36650,36650,0
20230629,192800,34721650,36650,36650,36650,36650,0
20230629,192700,34721650,36650,36650,36650,36650,0
20230629,192600,34721650,36650,36650,36650,36650,184
20230629,192500,34721650,36650,36650,36650,36650,0
20230629,192400,34721650,36650,36650,36650,36650,0
20230629,192300,34721650,36650,36650,36650,36650,0
20230629,192200,34721650,36650,36650,36650,36650,0
20230629,192100,34721650,36650,36650,36650,36650,0
20230629,192000,34721650,36650,36650,36650,36650,0
20230629,191900,34721650,36650,36650,36650,36650,0
20230629,191800,34721650,36650,36650,36650,36650,0
20230629,191700,34721650,36650,36650,36650,36650,0
20230629,191600,34721650,36650,36650,36650,36650,0
20230629,191500,34721650,36650,36650,36650,36650,0
20230629,191400,34721650,36650,36650,36650,36650,0
20230629,191300,34721650,36650,36650,36650,36650,0
20230629,191200,34721650,36650,36650,36650,36650,0
20230629,191100,34721650,36650,36650,36650,36650,0
20230629,191000,34721650,36650,36650,36650,36650,0
20230629,190900,34721650,36650,36650,36650,36650,0
20230629,190800,34721650,36650,36650,36650,36650,0
20230629,190700,34721650,36650,36650,36650,36650,0
20230629,190600,34721650,36650,36650,36650,36650,0
20230629,190500,34721650,36650,36650,36650,36650,0
20230629,190400,34721650,36650,36650,36650,36650,0
20230629,190300,34721650,36650,36650,36650,36650,0
20230629,190200,34721650,36650,36650,36650,36650,0
20230629,190100,34721650,36650,36650,36650,36650,0
20230629,190000,34721650,36650,36650,36650,36650,0
20230629,185900,34721650,36650,36650,36650,36650,0
20230629,185800,34721650,36650,36650,36650,36650,0
20230629,185700,34721650,36650,36650,36650,36650,0
20230629,185600,34721650,36650,36650,36650,36650,184
20230629,185500,34721650,36650,36650,36650,36650,0
20230629,185400,34721650,36650,36650,36650,36650,0
20230629,185300,34721650,36650,36650,36650,36650,0
20230629,185200,34721650,36650,36650,36650,36650,0
20230629,185100,34721650,36650,36650,36650,36650,0
20230629,185000,34721650,36650,36650,36650,36650,0
20230629,184900,34721650,36650,36650,36650,36650,0
20230629,184800,34721650,36650,36650,36650,36650,0
20230629,184700,34721650,36650,36650,36650,36650,0
20230629,184600,34721650,36650,36650,36650,36650,0
20230629,184500,34721650,36650,36650,36650,36650,0
20230629,184400,34721650,36650,36650,36650,36650,0
20230629,184300,34721650,36650,36650,36650,36650,0
20230629,184200,34721650,36650,36650,36650,36650,0
20230629,184100,34721650,36650,36650,36650,36650,0
20230629,184000,34721650,36650,36650,36650,36650,0
20230629,183900,34721650,36650,36650,36650,36650,0
20230629,183800,34721650,36650,36650,36650,36650,0
20230629,183700,34721650,36650,36650,36650,36650,0
20230629,183600,34721650,36650,36650,36650,36650,0
20230629,183500,34721650,36650,36650,36650,36650,0
20230629,183400,34721650,36650,36650,36650,36650,0
20230629,183300,34721650,36650,36650,36650,36650,0
20230629,183200,34721650,36650,36650,36650,36650,0
20230629,183100,34721650,36650,36650,36650,36650,0
20230629,183000,34721650,36650,36650,36650,36650,0
20230629,182900,34721650,36650,36650,36650,36650,0
20230629,182800,34721650,36650,36650,36650,36650,0
20230629,182700,34721650,36650,36650,36650,36650,0
20230629,182600,34721650,36650,36650,36650,36650,184
20230629,182500,34721650,36650,36650,36650,36650,0
20230629,182400,34721650,36650,36650,36650,36650,0
20230629,182300,34721650,36650,36650,36650,36650,0
20230629,182200,34721650,36650,36650,36650,36650,0
20230629,182100,34721650,36650,36650,36650,36650,0
20230629,182000,34721650,36650,36650,36650,36650,0
20230629,181900,34721650,36650,36650,36650,36650,0
20230629,181800,34721650,36650,36650,36650,36650,0
20230629,181700,34721650,36650,36650,36650,36650,0
20230629,181600,34721650,36650,36650,36650,36650,0
20230629,181500,34721650,36650,36650,36650,36650,0
20230629,181400,34721650,36650,36650,36650,36650,0
20230629,181300,34721650,36650,36650,36650,36650,0
20230629,181200,34721650,36650,36650,36650,36650,0
20230629,181100,34721650,36650,36650,36650,36650,0
20230629,181000,34721650,36650,36650,36650,36650,0
20230629,180900,34721650,36650,36650,36650,36650,0
20230629,180800,34721650,36650,36650,36650,36650,0
20230629,180700,34721650,36650,36650,36650,36650,0
20230629,180600,34721650,36650,36650,36650,36650,0
20230629,180500,34721650,36650,36650,36650,36650,0
20230629,180400,34721650,36650,36650,36650,36650,0
20230629,180300,34721650,36650,36650,36650,36650,0
20230629,180200,34721650,36650,36650,36650,36650,0
20230629,180100,34721650,36650,36650,36650,36650,0
20230629,180000,34721650,36650,36650,36650,36650,0
20230629,175900,34721650,36650,36650,36650,36650,0
20230629,175800,34721650,36650,36650,36650,36650,0
20230629,175700,34721650,36650,36650,36650,36650,0
20230629,175600,34721650,36650,36650,36650,36650,184
20230629,175500,34721650,36650,36650,36650,36650,0
20230629,175400,34721650,36650,36650,36650,36650,0
20230629,175300,34721650,36650,36650,36650,36650,0
20230629,175200,34721650,36650,36650,36650,36650,0
20230629,175100,34721650,36650,36650,36650,36650,0
20230629,175000,34721650,36650,36650,36650,36650,0
20230629,174900,34721650,36650,36650,36650,36650,0
20230629,174800,34721650,36650,36650,36650,36650,0
20230629,174700,34721650,36650,36650,36650,36650,0
20230629,174600,34721650,36650,36650,36650,36650,0
20230629,174500,34721650,36650,36650,36650,36650,0
20230629,174400,34721650,36650,36650,36650,36650,0
20230629,174300,34721650,36650,36650,36650,36650,0
20230629,174200,34721650,36650,36650,36650,36650,0
20230629,174100,34721650,36650,36650,36650,36650,0
20230629,174000,34721650,36650,36650,36650,36650,0
20230629,173900,34721650,36650,36650,36650,36650,0
20230629,173800,34721650,36650,36650,36650,36650,0
20230629,173700,34721650,36650,36650,36650,36650,0
20230629,173600,34721650,36650,36650,36650,36650,0
20230629,173500,34721650,36650,36650,36650,36650,0
20230629,173400,34721650,36650,36650,36650,36650,0
20230629,173300,34721650,36650,36650,36650,36650,0
20230629,173200,34721650,36650,36650,36650,36650,0
20230629,173100,34721650,36650,36650,36650,36650,0
20230629,173000,34721650,36650,36650,36650,36650,0
20230629,172900,34721650,36650,36650,36650,36650,0
20230629,172800,34721650,36650,36650,36650,36650,0
20230629,172700,34721650,36650,36650,36650,36650,0
20230629,172600,34721650,36650,36650,36650,36650,184
20230629,172500,34721650,36650,36650,36650,36650,0
20230629,172400,34721650,36650,36650,36650,36650,0
20230629,172300,34721650,36650,36650,36650,36650,0
20230629,172200,34721650,36650,36650,36650,36650,0
20230629,172100,34721650,36650,36650,36650,36650,0
20230629,172000,34721650,36650,36650,36650,36650,0
20230629,171900,34721650,36650,36650,36650,36650,0
20230629,171800,34721650,36650,36650,36650,36650,0
20230629,171700,34721650,36650,36650,36650,36650,0
20230629,171600,34721650,36650,36650,36650,36650,0
20230629,171500,34721650,36650,36650,36650,36650,0
20230629,171400,34721650,36650,36650,36650,36650,0
20230629,171300,34721650,36650,36650,36650,36650,0
20230629,171200,34721650,36650,36650,36650,36650,0
20230629,171100,34721650,36650,36650,36650,36650,0
20230629,171000,34721650,36650,36650,36650,36650,0
20230629,170900,34721650,36650,36650,36650,36650,0
20230629,170800,34721650,36650,36650,36650,36650,0
20230629,170700,34721650,36650,36650,36650,36650,0
20230629,170600,34721650,36650,36650,36650,36650,0
20230629,170500,34721650,36650,36650,36650,36650,0
20230629,170400,34721650,36650,36650,36650,36650,0
20230629,170300,34721650,36650,36650,36650,36650,0
20230629,170200,34721650,36650,36650,36650,36650,0
20230629,170100,34721650,36650,36650,36650,36650,0
20230629,170000,34721650,36650,36650,36650,36650,0
20230629,165900,34721650,36650,36650,36650,36650,0
20230629,165800,34721650,36650,36650,36650,36650,0
20230629,165700,34721650,36650,36650,36650,36650,0
20230629,165600,34721650,36650,36650,36650,36650,184
20230629,165500,34721650,36650,36650,36650,36650,0
20230629,165400,34721650,36650,36650,36650,36650,0
20230629,165300,34721650,36650,36650,36650,36650,0
20230629,165200,34721650,36650,36650,36650,36650,0
20230629,165100,34721650,36650,36650,36650,36650,0
20230629,165000,34721650,36650,36650,36650,36650,0
20230629,164900,34721650,36650,36650,36650,36650,0
20230629,164800,34721650,36650,36650,36650,36650,0
20230629,164700,34721650,36650,36650,36650,36650,0
20230629,164600,34721650,36650,36650,36650,36650,0
20230629,164500,34721650,36650,36650,36650,36650,0
20230629,164400,34721650,36650,36650,36650,36650,0
20230629,164300,34721650,36650,36650,36650,36650,0
20230629,164200,34721650,36650,36650,36650,36650,0
20230629,164100,34721650,36650,36650,36650,36650,0
20230629,164000,34721650,36650,36650,36650,36650,0
20230629,163900,34721650,36650,36650,36650,36650,0
20230629,163800,34721650,36650,36650,36650,36650,0
20230629,163700,34721650,36650,36650,36650,36650,0
20230629,163600,34721650,36650,36650,36650,36650,0
20230629,163500,34721650,36650,36650,36650,36650,0
20230629,163400,34721650,36650,36650,36650,36650,0
20230629,163300,34721650,36650,36650,36650,36650,0
20230629,163200,34721650,36650,36650,36650,36650,0
20230629,163100,34721650,36650,36650,36650,36650,0
20230629,163000,34721650,36650,36650,36650,36650,0
20230629,162900,34721650,36650,36650,36650,36650,0
20230629,162800,34721650,36650,36650,36650,36650,0
20230629,162700,34721650,36650,36650,36650,36650,0
20230629,162600,34721650,36650,36650,36650,36650,184
20230629,162500,34721650,36650,36650,36650,36650,0
20230629,162400,34721650,36650,36650,36650,36650,0
20230629,162300,34721650,36650,36650,36650,36650,0
20230629,162200,34721650,36650,36650,36650,36650,0
20230629,162100,34721650,36650,36650,36650,36650,0
20230629,162000,34721650,36650,36650,36650,36650,0
20230629,161900,34721650,36650,36650,36650,36650,0
20230629,161800,34721650,36650,36650,36650,36650,0
20230629,161700,34721650,36650,36650,36650,36650,0
20230629,161600,34721650,36650,36650,36650,36650,0
20230629,161500,34721650,36650,36650,36650,36650,0
20230629,161400,34721650,36650,36650,36650,36650,0
20230629,161300,34721650,36650,36650,36650,36650,0
20230629,161200,34721650,36650,36650,36650,36650,0
20230629,161100,34721650,36650,36650,36650,36650,0
20230629,161000,34721650,36650,36650,36650,36650,0
20230629,160900,34721650,36650,36650,36650,36650,0
20230629,160800,34721650,36650,36650,36650,36650,0
20230629,160700,34721650,36650,36650,36650,36650,0
20230629,160600,34721650,36650,36650,36650,36650,0
20230629,160500,34721650,36650,36650,36650,36650,0
20230629,160400,34721650,36650,36650,36650,36650,0
20230629,160300,34721650,36650,36650,36650,36650,0
20230629,160200,34721650,36650,36650,36650,36650,0
20230629,160100,34721650,36650,36650,36650,36650,0
20230629,160000,34721650,36650,36650,36650,36650,0
20230629,155900,34721650,36650,36650,36650,36650,0
20230629,155800,34721650,36650,36650,36650,36650,0
20230629,155700,34721650,36650,36650,36650,36650,0
20230629,155600,34721650,36650,36650,36650,36650,184
20230629,155500,34721650,36650,36650,36650,36650,0
20230629,155400,34721650,36650,36650,36650,36650,0
20230629,155300,34721650,36650,36650,36650,36650,0
20230629,155200,34721650,36650,36650,36650,36650,0
20230629,155100,34721650,36650,36650,36650,36650,0
20230629,155000,34721650,36650,36650,36650,36650,0
20230629,154900,34721650,36650,36650,36650,36650,0
20230629,154800,34721650,36650,36650,36650,36650,0
20230629,154700,34721650,36650,36650,36650,36650,0
20230629,154600,34721650,36650,36650,36650,36650,0
20230629,154500,34721650,36650,36650,36650,36650,0
20230629,154400,34721650,36650,36650,36650,36650,0
20230629,154300,34721650,36650,36650,36650,36650,0
20230629,154200,34721650,36650,36650,36650,36650,0
20230629,154100,34721650,36650,36650,36650,36650,0
20230629,154000,34721650,36650,36650,36650,36650,0
20230629,153900,34721650,36650,36650,36650,36650,0
20230629,153800,34721650,36650,36650,36650,36650,0
20230629,153700,34721650,36650,36650,36650,36650,0
20230629,153600,34721650,36650,36650,36650,36650,0
20230629,153500,34721650,36650,36650,36650,36650,0
20230629,153400,34721650,36650,36650,36650,36650,0
20230629,153300,34721650,36650,36650,36650,36650,0
20230629,153200,34721650,36650,36650,36650,36650,0
20230629,153100,34721650,36650,36650,36650,36650,0
20230629,153000,34721650,36650,36650,36650,36650,184
20230629,152900,27978050,36650,36650,36650,36650,0
20230629,152800,27978050,36650,36650,36650,36650,0
20230629,152700,27978050,36650,36650,36650,36650,0
20230629,152600,27978050,36650,36650,36650,36650,0
20230629,152500,27978050,36650,36650,36650,36650,0
20230629,152400,27978050,36650,36650,36650,36650,0
20230629,152300,27978050,36650,36650,36650,36650,0
20230629,152200,27978050,36650,36650,36650,36650,0
20230629,152100,27978050,36650,36650,36650,36650,0
20230629,152000,27978050,36650,36650,36650,36650,0
20230629,151900,27978050,36650,36600,36650,36600,115
20230629,151800,23765300,36600,36600,36600,36600,56
20230629,151700,21715700,36550,36550,36550,36550,0
20230629,151600,21715700,36550,36550,36550,36550,13
20230629,151500,21240550,36500,36500,36500,36500,0
20230629,151400,21240550,36500,36500,36500,36500,4
20230629,151300,21094550,36500,36500,36500,36500,0
20230629,151200,21094550,36500,36500,36500,36500,0
20230629,151100,21094550,36500,36500,36500,36500,0
20230629,151000,21094550,36500,36500,36500,36500,0
20230629,150900,21094550,36500,36500,36500,36500,0
20230629,150800,21094550,36500,36500,36500,36500,15
20230629,150700,20547050,36500,36500,36500,36500,0
20230629,150600,20547050,36500,36500,36500,36500,0
20230629,150500,20547050,36500,36500,36500,36500,52
20230629,150400,18649050,36500,36500,36500,36500,0
20230629,150300,18649050,36500,36500,36500,36500,0
20230629,150200,18649050,36500,36500,36500,36500,0
20230629,150100,18649050,36500,36500,36500,36500,0
20230629,150000,18649050,36500,36500,36500,36500,0
20230629,145900,18649050,36500,36500,36500,36500,0
20230629,145800,18649050,36500,36500,36500,36500,0
20230629,145700,18649050,36500,36500,36500,36500,0
20230629,145600,18649050,36500,36500,36500,36500,0
20230629,145500,18649050,36500,36500,36500,36500,0
20230629,145400,18649050,36500,36500,36500,36500,0
20230629,145300,18649050,36500,36500,36500,36500,5
20230629,145200,18466550,36500,36500,36500,36500,0
20230629,145100,18466550,36500,36500,36500,36500,0
20230629,145000,18466550,36500,36500,36500,36500,0
20230629,144900,18466550,36500,36500,36500,36500,0
20230629,144800,18466550,36500,36500,36500,36500,0
20230629,144700,18466550,36500,36500,36500,36500,0
20230629,144600,18466550,36500,36500,36500,36500,0
20230629,144500,18466550,36500,36500,36500,36500,0
20230629,144400,18466550,36500,36500,36500,36500,0
20230629,144300,18466550,36500,36500,36500,36500,14
20230629,144200,17955550,36500,36500,36500,36500,0
20230629,144100,17955550,36500,36500,36500,36500,0
20230629,144000,17955550,36500,36500,36500,36500,0
20230629,143900,17955550,36500,36500,36500,36500,0
20230629,143800,17955550,36500,36500,36500,36500,0
20230629,143700,17955550,36500,36500,36500,36500,0
20230629,143600,17955550,36500,36500,36500,36500,0
20230629,143500,17955550,36500,36500,36500,36500,1
20230629,143400,17919050,36400,36400,36400,36400,13
20230629,143300,17445850,36400,36450,36450,36400,4
20230629,143200,17300100,36450,36450,36450,36450,0
20230629,143100,17300100,36450,36450,36450,36450,0
20230629,143000,17300100,36450,36450,36450,36450,0
20230629,142900,17300100,36450,36450,36450,36450,0
20230629,142800,17300100,36450,36450,36450,36450,0
20230629,142700,17300100,36450,36450,36450,36450,0
20230629,142600,17300100,36450,36450,36450,36450,0
20230629,142500,17300100,36450,36450,36450,36450,0
20230629,142400,17300100,36450,36450,36450,36450,0
20230629,142300,17300100,36450,36450,36450,36450,0
20230629,142200,17300100,36450,36450,36450,36450,0
20230629,142100,17300100,36450,36450,36450,36450,0
20230629,142000,17300100,36450,36450,36450,36450,0
20230629,141900,17300100,36450,36450,36450,36450,0
20230629,141800,17300100,36450,36450,36450,36450,0
20230629,141700,17300100,36450,36450,36450,36450,0
20230629,141600,17300100,36450,36450,36450,36450,0
20230629,141500,17300100,36450,36450,36450,36450,0
20230629,141400,17300100,36450,36450,36450,36450,0
20230629,141300,17300100,36450,36450,36450,36450,0
20230629,141200,17300100,36450,36550,36550,36450,3
20230629,141100,17190600,36550,36550,36550,36550,0
20230629,141000,17190600,36550,36550,36550,36550,0
20230629,140900,17190600,36550,36550,36550,36550,0
20230629,140800,17190600,36550,36550,36550,36550,21
20230629,140700,16423050,36550,36550,36550,36550,0
20230629,140600,16423050,36550,36550,36550,36550,0
20230629,140500,16423050,36550,36550,36550,36550,0
20230629,140400,16423050,36550,36550,36550,36550,0
20230629,140300,16423050,36550,36550,36550,36550,0
20230629,140200,16423050,36550,36550,36550,36550,0
20230629,140100,16423050,36550,36550,36550,36550,0
20230629,140000,16423050,36550,36550,36550,36550,0
20230629,135900,16423050,36550,36550,36550,36550,0
20230629,135800,16423050,36550,36550,36550,36550,0
20230629,135700,16423050,36550,36550,36550,36550,0
20230629,135600,16423050,36550,36550,36550,36550,1
20230629,135500,16386500,36550,36550,36550,36550,1
20230629,135400,16349950,36600,36600,36600,36600,1
20230629,135300,16313350,36550,36550,36550,36550,0
20230629,135200,16313350,36550,36550,36550,36550,33
20230629,135100,15107200,36550,36550,36550,36550,0
20230629,135000,15107200,36550,36550,36550,36550,0
20230629,134900,15107200,36550,36450,36550,36450,25
20230629,134800,14194850,36450,36450,36450,36450,0
20230629,134700,14194850,36450,36450,36450,36450,0
20230629,134600,14194850,36450,36450,36450,36450,0
20230629,134500,14194850,36450,36450,36450,36450,0
20230629,134400,14194850,36450,36450,36450,36450,0
20230629,134300,14194850,36450,36450,36450,36450,0
20230629,134200,14194850,36450,36450,36450,36450,0
20230629,134100,14194850,36450,36450,36450,36450,0
20230629,134000,14194850,36450,36450,36450,36450,0
20230629,133900,14194850,36450,36450,36450,36450,0
20230629,133800,14194850,36450,36450,36450,36450,4
20230629,133700,14049050,36450,36450,36450,36450,0
20230629,133600,14049050,36450,36450,36450,36450,0
20230629,133500,14049050,36450,36450,36450,36450,0
20230629,133400,14049050,36450,36450,36450,36450,0
20230629,133300,14049050,36450,36450,36450,36450,0
20230629,133200,14049050,36450,36450,36450,36450,0
20230629,133100,14049050,36450,36450,36450,36450,0
20230629,133000,14049050,36450,36450,36450,36450,0
20230629,132900,14049050,36450,36450,36450,36450,0
20230629,132800,14049050,36450,36450,36450,36450,0
20230629,132700,14049050,36450,36450,36450,36450,0
20230629,132600,14049050,36450,36450,36450,36450,0
20230629,132500,14049050,36450,36450,36450,36450,0
20230629,132400,14049050,36450,36450,36450,36450,39
20230629,132300,12627500,36450,36450,36450,36450,0
20230629,132200,12627500,36450,36450,36450,36450,0
20230629,132100,12627500,36450,36450,36450,36450,0
20230629,132000,12627500,36450,36450,36450,36450,0
20230629,131900,12627500,36450,36450,36450,36450,3
20230629,131800,12518150,36450,36450,36450,36450,0
20230629,131700,12518150,36450,36450,36450,36450,0
20230629,131600,12518150,36450,36450,36450,36450,0
20230629,131500,12518150,36450,36450,36450,36450,0
20230629,131400,12518150,36450,36450,36450,36450,0
20230629,131300,12518150,36450,36450,36450,36450,0
20230629,131200,12518150,36450,36450,36450,36450,0
20230629,131100,12518150,36450,36450,36450,36450,0
20230629,131000,12518150,36450,36450,36450,36450,7
20230629,130900,12263000,36450,36450,36450,36450,0
20230629,130800,12263000,36450,36450,36450,36450,3
20230629,130700,12153650,36450,36450,36450,36450,0
20230629,130600,12153650,36450,36450,36450,36450,0
20230629,130500,12153650,36450,36450,36450,36450,0
20230629,130400,12153650,36450,36450,36450,36450,0
20230629,130300,12153650,36450,36450,36450,36450,0
20230629,130200,12153650,36450,36450,36450,36450,0
20230629,130100,12153650,36450,36450,36450,36450,0
20230629,130000,12153650,36450,36450,36450,36450,0
20230629,125900,12153650,36450,36450,36450,36450,0
20230629,125800,12153650,36450,36450,36450,36450,0
20230629,125700,12153650,36450,36450,36450,36450,0
20230629,125600,12153650,36450,36450,36450,36450,1
20230629,125500,12117200,36450,36450,36450,36450,0
20230629,125400,12117200,36450,36450,36450,36450,0
20230629,125300,12117200,36450,36450,36450,36450,0
20230629,125200,12117200,36450,36450,36450,36450,0
20230629,125100,12117200,36450,36450,36450,36450,0
20230629,125000,12117200,36450,36450,36450,36450,0
20230629,124900,12117200,36450,36450,36450,36450,0
20230629,124800,12117200,36450,36450,36450,36450,0
20230629,124700,12117200,36450,36450,36450,36450,0
20230629,124600,12117200,36450,36450,36450,36450,0
20230629,124500,12117200,36450,36450,36450,36450,0
20230629,124400,12117200,36450,36450,36450,36450,0
20230629,124300,12117200,36450,36450,36450,36450,0
20230629,124200,12117200,36450,36450,36450,36450,0
20230629,124100,12117200,36450,36450,36450,36450,0
20230629,124000,12117200,36450,36450,36450,36450,0
20230629,123900,12117200,36450,36450,36450,36450,0
20230629,123800,12117200,36450,36450,36450,36450,0
20230629,123700,12117200,36450,36450,36450,36450,0
20230629,123600,12117200,36450,36450,36450,36450,0
20230629,123500,12117200,36450,36450,36450,36450,0
20230629,123400,12117200,36450,36450,36450,36450,0
20230629,123300,12117200,36450,36450,36450,36450,0
20230629,123200,12117200,36450,36450,36450,36450,0
20230629,123100,12117200,36450,36450,36450,36450,0
20230629,123000,12117200,36450,36450,36450,36450,0
20230629,122900,12117200,36450,36450,36450,36450,0
20230629,122800,12117200,36450,36450,36450,36450,0
20230629,122700,12117200,36450,36450,36450,36450,0
20230629,122600,12117200,36450,36450,36450,36450,0
20230629,122500,12117200,36450,36450,36450,36450,0
20230629,122400,12117200,36450,36450,36450,36450,0
20230629,122300,12117200,36450,36450,36450,36450,0
20230629,122200,12117200,36450,36450,36450,36450,0
20230629,122100,12117200,36450,36450,36450,36450,0
20230629,122000,12117200,36450,36450,36450,36450,0
20230629,121900,12117200,36450,36450,36450,36450,0
20230629,121800,12117200,36450,36450,36450,36450,0
20230629,121700,12117200,36450,36450,36450,36450,90
20230629,121600,8836700,36450,36450,36450,36450,0
20230629,121500,8836700,36450,36450,36450,36450,0
20230629,121400,8836700,36450,36450,36450,36450,3
20230629,121300,8727350,36450,36450,36450,36450,0
20230629,121200,8727350,36450,36450,36450,36450,0
20230629,121100,8727350,36450,36450,36450,36450,0
20230629,121000,8727350,36450,36450,36450,36450,0
20230629,120900,8727350,36450,36450,36450,36450,0
20230629,120800,8727350,36450,36450,36450,36450,0
20230629,120700,8727350,36450,36450,36450,36450,0
20230629,120600,8727350,36450,36450,36450,36450,0
20230629,120500,8727350,36450,36450,36450,36450,0
20230629,120400,8727350,36450,36450,36450,36450,0
20230629,120300,8727350,36450,36450,36450,36450,0
20230629,120200,8727350,36450,36450,36450,36450,0
20230629,120100,8727350,36450,36450,36450,36450,0
20230629,120000,8727350,36450,36450,36450,36450,0
20230629,115900,8727350,36450,36450,36450,36450,0
20230629,115800,8727350,36450,36450,36450,36450,0
20230629,115700,8727350,36450,36450,36450,36450,0
20230629,115600,8727350,36450,36450,36450,36450,0
20230629,115500,8727350,36450,36450,36450,36450,0
20230629,115400,8727350,36450,36450,36450,36450,0
20230629,115300,8727350,36450,36450,36450,36450,0
20230629,115200,8727350,36450,36450,36450,36450,0
20230629,115100,8727350,36450,36450,36450,36450,0
20230629,115000,8727350,36450,36450,36450,36450,0
20230629,114900,8727350,36450,36450,36450,36450,0
20230629,114800,8727350,36450,36450,36450,36450,30
20230629,114700,7633850,36450,36450,36450,36450,0
20230629,114600,7633850,36450,36450,36450,36450,0
20230629,114500,7633850,36450,36450,36450,36450,6
20230629,114400,7415150,36450,36450,36450,36450,0
20230629,114300,7415150,36450,36450,36450,36450,0
20230629,114200,7415150,36450,36450,36450,36450,0
20230629,114100,7415150,36450,36450,36450,36450,1
20230629,114000,7378700,36450,36450,36450,36450,0
20230629,113900,7378700,36450,36450,36450,36450,0
20230629,113800,7378700,36450,36450,36450,36450,0
20230629,113700,7378700,36450,36450,36450,36450,0
20230629,113600,7378700,36450,36450,36450,36450,0
20230629,113500,7378700,36450,36450,36450,36450,0
20230629,113400,7378700,36450,36450,36450,36450,0
20230629,113300,7378700,36450,36450,36450,36450,0
20230629,113200,7378700,36450,36450,36450,36450,0
20230629,113100,7378700,36450,36450,36450,36450,4
20230629,113000,7232900,36450,36450,36450,36450,0
20230629,112900,7232900,36450,36450,36450,36450,0
20230629,112800,7232900,36450,36450,36450,36450,1
20230629,112700,7196450,36450,36450,36450,36450,0
20230629,112600,7196450,36450,36450,36450,36450,0
20230629,112500,7196450,36450,36450,36450,36450,0
20230629,112400,7196450,36450,36450,36450,36450,0
20230629,112300,7196450,36450,36450,36450,36450,0
20230629,112200,7196450,36450,36450,36450,36450,0
20230629,112100,7196450,36450,36450,36450,36450,0
20230629,112000,7196450,36450,36450,36450,36450,0
20230629,111900,7196450,36450,36450,36450,36450,0
20230629,111800,7196450,36450,36450,36450,36450,0
20230629,111700,7196450,36450,36450,36450,36450,0
20230629,111600,7196450,36450,36450,36450,36450,0
20230629,111500,7196450,36450,36450,36450,36450,0
20230629,111400,7196450,36450,36450,36450,36450,0
20230629,111300,7196450,36450,36450,36450,36450,1
20230629,111200,7160000,36500,36500,36500,36500,0
20230629,111100,7160000,36500,36500,36500,36500,0
20230629,111000,7160000,36500,36500,36500,36500,0
20230629,110900,7160000,36500,36500,36500,36500,0
20230629,110800,7160000,36500,36500,36500,36500,0
20230629,110700,7160000,36500,36500,36500,36500,0
20230629,110600,7160000,36500,36500,36500,36500,0
20230629,110500,7160000,36500,36500,36500,36500,0
20230629,110400,7160000,36500,36500,36500,36500,0
20230629,110300,7160000,36500,36500,36500,36500,0
20230629,110200,7160000,36500,36500,36500,36500,0
20230629,110100,7160000,36500,36500,36500,36500,0
20230629,110000,7160000,36500,36500,36500,36500,0
20230629,105900,7160000,36500,36350,36500,36350,10
20230629,105800,6795900,36350,36350,36350,36350,0
20230629,105700,6795900,36350,36350,36350,36350,0
20230629,105600,6795900,36350,36350,36350,36350,0
20230629,105500,6795900,36350,36350,36350,36350,0
20230629,105400,6795900,36350,36350,36350,36350,0
20230629,105300,6795900,36350,36350,36350,36350,0
20230629,105200,6795900,36350,36350,36350,36350,0
20230629,105100,6795900,36350,36350,36350,36350,0
20230629,105000,6795900,36350,36350,36350,36350,0
20230629,104900,6795900,36350,36350,36350,36350,0
20230629,104800,6795900,36350,36350,36350,36350,0
20230629,104700,6795900,36350,36350,36350,36350,0
20230629,104600,6795900,36350,36350,36350,36350,0
20230629,104500,6795900,36350,36350,36350,36350,0
20230629,104400,6795900,36350,36350,36350,36350,0
20230629,104300,6795900,36350,36350,36350,36350,0
20230629,104200,6795900,36350,36350,36350,36350,1
20230629,104100,6759550,36350,36350,36350,36350,0
20230629,104000,6759550,36350,36350,36350,36350,11
20230629,103900,6359700,36350,36350,36350,36350,0
20230629,103800,6359700,36350,36350,36350,36350,0
20230629,103700,6359700,36350,36350,36350,36350,0
20230629,103600,6359700,36350,36350,36350,36350,0
20230629,103500,6359700,36350,36350,36350,36350,0
20230629,103400,6359700,36350,36350,36350,36350,0
20230629,103300,6359700,36350,36350,36350,36350,0
20230629,103200,6359700,36350,36350,36350,36350,0
20230629,103100,6359700,36350,36350,36350,36350,0
20230629,103000,6359700,36350,36350,36350,36350,0
20230629,102900,6359700,36350,36350,36350,36350,0
20230629,102800,6359700,36350,36350,36350,36350,3
20230629,102700,6250650,36400,36400,36400,36400,0
20230629,102600,6250650,36400,36400,36400,36400,0
20230629,102500,6250650,36400,36400,36400,36400,2
20230629,102400,6177850,36400,36400,36400,36400,0
20230629,102300,6177850,36400,36400,36400,36400,0
20230629,102200,6177850,36400,36400,36400,36400,0
20230629,102100,6177850,36400,36400,36400,36400,0
20230629,102000,6177850,36400,36400,36400,36400,0
20230629,101900,6177850,36400,36400,36400,36400,0
20230629,101800,6177850,36400,36400,36400,36400,0
20230629,101700,6177850,36400,36400,36400,36400,0
20230629,101600,6177850,36400,36400,36400,36400,0
20230629,101500,6177850,36400,36400,36400,36400,0
20230629,101400,6177850,36400,36400,36400,36400,2
20230629,101300,6105050,36450,36450,36450,36450,0
20230629,101200,6105050,36450,36450,36450,36450,0
20230629,101100,6105050,36450,36450,36450,36450,0
20230629,101000,6105050,36450,36450,36450,36450,0
20230629,100900,6105050,36450,36450,36450,36450,0
20230629,100800,6105050,36450,36450,36450,36450,0
20230629,100700,6105050,36450,36450,36450,36450,0
20230629,100600,6105050,36450,36450,36450,36450,3
20230629,100500,5995700,36450,36450,36450,36450,0
20230629,100400,5995700,36450,36450,36450,36450,0
20230629,100300,5995700,36450,36450,36450,36450,0
20230629,100200,5995700,36450,36450,36450,36450,0
20230629,100100,5995700,36450,36450,36450,36450,0
20230629,100000,5995700,36450,36450,36450,36450,0
20230629,095900,5995700,36450,36450,36450,36450,1
20230629,095800,5959250,36500,36500,36500,36500,0
20230629,095700,5959250,36500,36500,36500,36500,0
20230629,095600,5959250,36500,36500,36500,36500,0
20230629,095500,5959250,36500,36500,36500,36500,0
20230629,095400,5959250,36500,36450,36500,36450,8
20230629,095300,5667550,36400,36400,36400,36400,0
20230629,095200,5667550,36400,36400,36400,36400,6
20230629,095100,5449150,36400,36400,36400,36400,0
20230629,095000,5449150,36400,36400,36400,36400,1
20230629,094900,5412750,36450,36450,36450,36450,0
20230629,094800,5412750,36450,36450,36450,36450,0
20230629,094700,5412750,36450,36450,36450,36450,0
20230629,094600,5412750,36450,36450,36450,36450,1
20230629,094500,5376300,36500,36450,36500,36450,3
20230629,094400,5266850,36250,36250,36250,36250,36
20230629,094300,3961850,36250,36450,36450,36250,44
20230629,094200,2366350,36500,36500,36500,36500,0
20230629,094100,2366350,36500,36500,36500,36500,0
20230629,094000,2366350,36500,36500,36500,36500,0
20230629,093900,2366350,36500,36500,36500,36500,0
20230629,093800,2366350,36500,36500,36500,36500,0
20230629,093700,2366350,36500,36500,36500,36500,0
20230629,093600,2366350,36500,36500,36500,36500,0
20230629,093500,2366350,36500,36500,36500,36500,0
20230629,093400,2366350,36500,36500,36500,36500,0
20230629,093300,2366350,36500,36500,36500,36500,0
20230629,093200,2366350,36500,36500,36500,36500,0
20230629,093100,2366350,36500,36500,36500,36500,0
20230629,093000,2366350,36500,36500,36500,36500,0
20230629,092900,2366350,36500,36400,36500,36400,10
20230629,092800,2002000,36400,36400,36400,36400,0
20230629,092700,2002000,36400,36400,36400,36400,1
20230629,092600,1965600,36400,36400,36400,36400,0
20230629,092500,1965600,36400,36400,36400,36400,0
20230629,092400,1965600,36400,36450,36450,36400,12
20230629,092300,1528250,36450,36450,36450,36450,0
20230629,092200,1528250,36450,36450,36450,36450,0
20230629,092100,1528250,36450,36450,36450,36450,0
20230629,092000,1528250,36450,36450,36450,36450,0
20230629,091900,1528250,36450,36450,36450,36450,0
20230629,091800,1528250,36450,36450,36450,36450,0
20230629,091700,1528250,36450,36450,36450,36450,0
20230629,091600,1528250,36450,36450,36450,36450,0
20230629,091500,1528250,36450,36450,36450,36450,0
20230629,091400,1528250,36450,36450,36450,36450,1
20230629,091300,1491800,36450,36450,36450,36450,0
20230629,091200,1491800,36450,36450,36450,36450,0
20230629,091100,1491800,36450,36350,36450,36350,15
20230629,091000,945600,36250,36250,36250,36250,0
20230629,090900,945600,36250,36250,36250,36250,0
20230629,090800,945600,36250,36250,36250,36250,0
20230629,090700,945600,36250,36250,36250,36250,0
20230629,090600,945600,36250,36250,36250,36250,0
20230629,090500,945600,36250,36250,36250,36250,0
20230629,090400,945600,36250,36450,36450,36200,14
20230629,090300,437650,36550,36550,36550,36550,0
20230629,090200,437650,36550,36450,36550,36450,12
20230629,090100,0,36450,36450,36450,36450,0
20230629,090000,0,36450,36450,36450,36450,0