KissMeData/264660/min/candle-20230629.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230629,202300,82988480,12950,12950,12950,12950,194
20230629,202200,82988480,12950,12950,12950,12950,0
20230629,202100,82988480,12950,12950,12950,12950,0
20230629,202000,82988480,12950,12950,12950,12950,0
20230629,201900,82988480,12950,12950,12950,12950,0
20230629,201800,82988480,12950,12950,12950,12950,0
20230629,201700,82988480,12950,12950,12950,12950,0
20230629,201600,82988480,12950,12950,12950,12950,0
20230629,201500,82988480,12950,12950,12950,12950,0
20230629,201400,82988480,12950,12950,12950,12950,0
20230629,201300,82988480,12950,12950,12950,12950,0
20230629,201200,82988480,12950,12950,12950,12950,0
20230629,201100,82988480,12950,12950,12950,12950,0
20230629,201000,82988480,12950,12950,12950,12950,0
20230629,200900,82988480,12950,12950,12950,12950,0
20230629,200800,82988480,12950,12950,12950,12950,0
20230629,200700,82988480,12950,12950,12950,12950,0
20230629,200600,82988480,12950,12950,12950,12950,0
20230629,200500,82988480,12950,12950,12950,12950,0
20230629,200400,82988480,12950,12950,12950,12950,0
20230629,200300,82988480,12950,12950,12950,12950,0
20230629,200200,82988480,12950,12950,12950,12950,0
20230629,200100,82988480,12950,12950,12950,12950,0
20230629,200000,82988480,12950,12950,12950,12950,0
20230629,195900,82988480,12950,12950,12950,12950,0
20230629,195800,82988480,12950,12950,12950,12950,0
20230629,195700,82988480,12950,12950,12950,12950,0
20230629,195600,82988480,12950,12950,12950,12950,0
20230629,195500,82988480,12950,12950,12950,12950,0
20230629,195400,82988480,12950,12950,12950,12950,0
20230629,195300,82988480,12950,12950,12950,12950,194
20230629,195200,82988480,12950,12950,12950,12950,0
20230629,195100,82988480,12950,12950,12950,12950,0
20230629,195000,82988480,12950,12950,12950,12950,0
20230629,194900,82988480,12950,12950,12950,12950,0
20230629,194800,82988480,12950,12950,12950,12950,0
20230629,194700,82988480,12950,12950,12950,12950,0
20230629,194600,82988480,12950,12950,12950,12950,0
20230629,194500,82988480,12950,12950,12950,12950,0
20230629,194400,82988480,12950,12950,12950,12950,0
20230629,194300,82988480,12950,12950,12950,12950,0
20230629,194200,82988480,12950,12950,12950,12950,0
20230629,194100,82988480,12950,12950,12950,12950,0
20230629,194000,82988480,12950,12950,12950,12950,0
20230629,193900,82988480,12950,12950,12950,12950,0
20230629,193800,82988480,12950,12950,12950,12950,0
20230629,193700,82988480,12950,12950,12950,12950,0
20230629,193600,82988480,12950,12950,12950,12950,0
20230629,193500,82988480,12950,12950,12950,12950,0
20230629,193400,82988480,12950,12950,12950,12950,0
20230629,193300,82988480,12950,12950,12950,12950,0
20230629,193200,82988480,12950,12950,12950,12950,0
20230629,193100,82988480,12950,12950,12950,12950,0
20230629,193000,82988480,12950,12950,12950,12950,0
20230629,192900,82988480,12950,12950,12950,12950,0
20230629,192800,82988480,12950,12950,12950,12950,0
20230629,192700,82988480,12950,12950,12950,12950,0
20230629,192600,82988480,12950,12950,12950,12950,0
20230629,192500,82988480,12950,12950,12950,12950,0
20230629,192400,82988480,12950,12950,12950,12950,0
20230629,192300,82988480,12950,12950,12950,12950,194
20230629,192200,82988480,12950,12950,12950,12950,0
20230629,192100,82988480,12950,12950,12950,12950,0
20230629,192000,82988480,12950,12950,12950,12950,0
20230629,191900,82988480,12950,12950,12950,12950,0
20230629,191800,82988480,12950,12950,12950,12950,0
20230629,191700,82988480,12950,12950,12950,12950,0
20230629,191600,82988480,12950,12950,12950,12950,0
20230629,191500,82988480,12950,12950,12950,12950,0
20230629,191400,82988480,12950,12950,12950,12950,0
20230629,191300,82988480,12950,12950,12950,12950,0
20230629,191200,82988480,12950,12950,12950,12950,0
20230629,191100,82988480,12950,12950,12950,12950,0
20230629,191000,82988480,12950,12950,12950,12950,0
20230629,190900,82988480,12950,12950,12950,12950,0
20230629,190800,82988480,12950,12950,12950,12950,0
20230629,190700,82988480,12950,12950,12950,12950,0
20230629,190600,82988480,12950,12950,12950,12950,0
20230629,190500,82988480,12950,12950,12950,12950,0
20230629,190400,82988480,12950,12950,12950,12950,0
20230629,190300,82988480,12950,12950,12950,12950,0
20230629,190200,82988480,12950,12950,12950,12950,0
20230629,190100,82988480,12950,12950,12950,12950,0
20230629,190000,82988480,12950,12950,12950,12950,0
20230629,185900,82988480,12950,12950,12950,12950,0
20230629,185800,82988480,12950,12950,12950,12950,0
20230629,185700,82988480,12950,12950,12950,12950,0
20230629,185600,82988480,12950,12950,12950,12950,0
20230629,185500,82988480,12950,12950,12950,12950,0
20230629,185400,82988480,12950,12950,12950,12950,0
20230629,185300,82988480,12950,12950,12950,12950,194
20230629,185200,82988480,12950,12950,12950,12950,0
20230629,185100,82988480,12950,12950,12950,12950,0
20230629,185000,82988480,12950,12950,12950,12950,0
20230629,184900,82988480,12950,12950,12950,12950,0
20230629,184800,82988480,12950,12950,12950,12950,0
20230629,184700,82988480,12950,12950,12950,12950,0
20230629,184600,82988480,12950,12950,12950,12950,0
20230629,184500,82988480,12950,12950,12950,12950,0
20230629,184400,82988480,12950,12950,12950,12950,0
20230629,184300,82988480,12950,12950,12950,12950,0
20230629,184200,82988480,12950,12950,12950,12950,0
20230629,184100,82988480,12950,12950,12950,12950,0
20230629,184000,82988480,12950,12950,12950,12950,0
20230629,183900,82988480,12950,12950,12950,12950,0
20230629,183800,82988480,12950,12950,12950,12950,0
20230629,183700,82988480,12950,12950,12950,12950,0
20230629,183600,82988480,12950,12950,12950,12950,0
20230629,183500,82988480,12950,12950,12950,12950,0
20230629,183400,82988480,12950,12950,12950,12950,0
20230629,183300,82988480,12950,12950,12950,12950,0
20230629,183200,82988480,12950,12950,12950,12950,0
20230629,183100,82988480,12950,12950,12950,12950,0
20230629,183000,82988480,12950,12950,12950,12950,0
20230629,182900,82988480,12950,12950,12950,12950,0
20230629,182800,82988480,12950,12950,12950,12950,0
20230629,182700,82988480,12950,12950,12950,12950,0
20230629,182600,82988480,12950,12950,12950,12950,0
20230629,182500,82988480,12950,12950,12950,12950,0
20230629,182400,82988480,12950,12950,12950,12950,0
20230629,182300,82988480,12950,12950,12950,12950,194
20230629,182200,82988480,12950,12950,12950,12950,0
20230629,182100,82988480,12950,12950,12950,12950,0
20230629,182000,82988480,12950,12950,12950,12950,0
20230629,181900,82988480,12950,12950,12950,12950,0
20230629,181800,82988480,12950,12950,12950,12950,0
20230629,181700,82988480,12950,12950,12950,12950,0
20230629,181600,82988480,12950,12950,12950,12950,0
20230629,181500,82988480,12950,12950,12950,12950,0
20230629,181400,82988480,12950,12950,12950,12950,0
20230629,181300,82988480,12950,12950,12950,12950,0
20230629,181200,82988480,12950,12950,12950,12950,0
20230629,181100,82988480,12950,12950,12950,12950,0
20230629,181000,82988480,12950,12950,12950,12950,0
20230629,180900,82988480,12950,12950,12950,12950,0
20230629,180800,82988480,12950,12950,12950,12950,0
20230629,180700,82988480,12950,12950,12950,12950,0
20230629,180600,82988480,12950,12950,12950,12950,0
20230629,180500,82988480,12950,12950,12950,12950,0
20230629,180400,82988480,12950,12950,12950,12950,0
20230629,180300,82988480,12950,12950,12950,12950,0
20230629,180200,82988480,12950,12950,12950,12950,0
20230629,180100,82988480,12950,12950,12950,12950,0
20230629,180000,82988480,12950,12950,12950,12950,0
20230629,175900,82988480,12950,12950,12950,12950,0
20230629,175800,82988480,12950,12950,12950,12950,0
20230629,175700,82988480,12950,12950,12950,12950,0
20230629,175600,82988480,12950,12950,12950,12950,0
20230629,175500,82988480,12950,12950,12950,12950,0
20230629,175400,82988480,12950,12950,12950,12950,0
20230629,175300,82988480,12950,12950,12950,12950,194
20230629,175200,82988480,12950,12950,12950,12950,0
20230629,175100,82988480,12950,12950,12950,12950,0
20230629,175000,82988480,12950,12950,12950,12950,0
20230629,174900,82988480,12950,12950,12950,12950,0
20230629,174800,82988480,12950,12950,12950,12950,0
20230629,174700,82988480,12950,12950,12950,12950,0
20230629,174600,82988480,12950,12950,12950,12950,0
20230629,174500,82988480,12950,12950,12950,12950,0
20230629,174400,82988480,12950,12950,12950,12950,0
20230629,174300,82988480,12950,12950,12950,12950,0
20230629,174200,82988480,12950,12950,12950,12950,0
20230629,174100,82988480,12950,12950,12950,12950,0
20230629,174000,82988480,12950,12950,12950,12950,0
20230629,173900,82988480,12950,12950,12950,12950,0
20230629,173800,82988480,12950,12950,12950,12950,0
20230629,173700,82988480,12950,12950,12950,12950,0
20230629,173600,82988480,12950,12950,12950,12950,0
20230629,173500,82988480,12950,12950,12950,12950,0
20230629,173400,82988480,12950,12950,12950,12950,0
20230629,173300,82988480,12950,12950,12950,12950,0
20230629,173200,82988480,12950,12950,12950,12950,0
20230629,173100,82988480,12950,12950,12950,12950,0
20230629,173000,82988480,12950,12950,12950,12950,0
20230629,172900,82988480,12950,12950,12950,12950,0
20230629,172800,82988480,12950,12950,12950,12950,0
20230629,172700,82988480,12950,12950,12950,12950,0
20230629,172600,82988480,12950,12950,12950,12950,0
20230629,172500,82988480,12950,12950,12950,12950,0
20230629,172400,82988480,12950,12950,12950,12950,0
20230629,172300,82988480,12950,12950,12950,12950,194
20230629,172200,82988480,12950,12950,12950,12950,0
20230629,172100,82988480,12950,12950,12950,12950,0
20230629,172000,82988480,12950,12950,12950,12950,0
20230629,171900,82988480,12950,12950,12950,12950,0
20230629,171800,82988480,12950,12950,12950,12950,0
20230629,171700,82988480,12950,12950,12950,12950,0
20230629,171600,82988480,12950,12950,12950,12950,0
20230629,171500,82988480,12950,12950,12950,12950,0
20230629,171400,82988480,12950,12950,12950,12950,0
20230629,171300,82988480,12950,12950,12950,12950,0
20230629,171200,82988480,12950,12950,12950,12950,0
20230629,171100,82988480,12950,12950,12950,12950,0
20230629,171000,82988480,12950,12950,12950,12950,0
20230629,170900,82988480,12950,12950,12950,12950,0
20230629,170800,82988480,12950,12950,12950,12950,0
20230629,170700,82988480,12950,12950,12950,12950,0
20230629,170600,82988480,12950,12950,12950,12950,0
20230629,170500,82988480,12950,12950,12950,12950,0
20230629,170400,82988480,12950,12950,12950,12950,0
20230629,170300,82988480,12950,12950,12950,12950,0
20230629,170200,82988480,12950,12950,12950,12950,0
20230629,170100,82988480,12950,12950,12950,12950,0
20230629,170000,82988480,12950,12950,12950,12950,0
20230629,165900,82988480,12950,12950,12950,12950,0
20230629,165800,82988480,12950,12950,12950,12950,0
20230629,165700,82988480,12950,12950,12950,12950,0
20230629,165600,82988480,12950,12950,12950,12950,0
20230629,165500,82988480,12950,12950,12950,12950,0
20230629,165400,82988480,12950,12950,12950,12950,0
20230629,165300,82988480,12950,12950,12950,12950,194
20230629,165200,82988480,12950,12950,12950,12950,0
20230629,165100,82988480,12950,12950,12950,12950,0
20230629,165000,82988480,12950,12950,12950,12950,0
20230629,164900,82988480,12950,12950,12950,12950,0
20230629,164800,82988480,12950,12950,12950,12950,0
20230629,164700,82988480,12950,12950,12950,12950,0
20230629,164600,82988480,12950,12950,12950,12950,0
20230629,164500,82988480,12950,12950,12950,12950,0
20230629,164400,82988480,12950,12950,12950,12950,0
20230629,164300,82988480,12950,12950,12950,12950,0
20230629,164200,82988480,12950,12950,12950,12950,0
20230629,164100,82988480,12950,12950,12950,12950,0
20230629,164000,82988480,12950,12950,12950,12950,0
20230629,163900,82988480,12950,12950,12950,12950,0
20230629,163800,82988480,12950,12950,12950,12950,0
20230629,163700,82988480,12950,12950,12950,12950,0
20230629,163600,82988480,12950,12950,12950,12950,0
20230629,163500,82988480,12950,12950,12950,12950,0
20230629,163400,82988480,12950,12950,12950,12950,0
20230629,163300,82988480,12950,12950,12950,12950,0
20230629,163200,82988480,12950,12950,12950,12950,0
20230629,163100,82988480,12950,12950,12950,12950,0
20230629,163000,82988480,12950,12950,12950,12950,0
20230629,162900,82988480,12950,12950,12950,12950,0
20230629,162800,82988480,12950,12950,12950,12950,0
20230629,162700,82988480,12950,12950,12950,12950,0
20230629,162600,82988480,12950,12950,12950,12950,0
20230629,162500,82988480,12950,12950,12950,12950,0
20230629,162400,82988480,12950,12950,12950,12950,0
20230629,162300,82988480,12950,12950,12950,12950,194
20230629,162200,82988480,12950,12950,12950,12950,0
20230629,162100,82988480,12950,12950,12950,12950,0
20230629,162000,82988480,12950,12950,12950,12950,0
20230629,161900,82988480,12950,12950,12950,12950,0
20230629,161800,82988480,12950,12950,12950,12950,0
20230629,161700,82988480,12950,12950,12950,12950,0
20230629,161600,82988480,12950,12950,12950,12950,0
20230629,161500,82988480,12950,12950,12950,12950,0
20230629,161400,82988480,12950,12950,12950,12950,0
20230629,161300,82988480,12950,12950,12950,12950,0
20230629,161200,82988480,12950,12950,12950,12950,0
20230629,161100,82988480,12950,12950,12950,12950,0
20230629,161000,82988480,12950,12950,12950,12950,0
20230629,160900,82988480,12950,12950,12950,12950,0
20230629,160800,82988480,12950,12950,12950,12950,0
20230629,160700,82988480,12950,12950,12950,12950,0
20230629,160600,82988480,12950,12950,12950,12950,0
20230629,160500,82988480,12950,12950,12950,12950,0
20230629,160400,82988480,12950,12950,12950,12950,0
20230629,160300,82988480,12950,12950,12950,12950,0
20230629,160200,82988480,12950,12950,12950,12950,0
20230629,160100,82988480,12950,12950,12950,12950,0
20230629,160000,82988480,12950,12950,12950,12950,0
20230629,155900,82988480,12950,12950,12950,12950,0
20230629,155800,82988480,12950,12950,12950,12950,0
20230629,155700,82988480,12950,12950,12950,12950,0
20230629,155600,82988480,12950,12950,12950,12950,0
20230629,155500,82988480,12950,12950,12950,12950,0
20230629,155400,82988480,12950,12950,12950,12950,0
20230629,155300,82988480,12950,12950,12950,12950,194
20230629,155200,82988480,12950,12950,12950,12950,0
20230629,155100,82988480,12950,12950,12950,12950,0
20230629,155000,82988480,12950,12950,12950,12950,0
20230629,154900,82988480,12950,12950,12950,12950,0
20230629,154800,82988480,12950,12950,12950,12950,0
20230629,154700,82988480,12950,12950,12950,12950,0
20230629,154600,82988480,12950,12950,12950,12950,0
20230629,154500,82988480,12950,12950,12950,12950,0
20230629,154400,82988480,12950,12950,12950,12950,0
20230629,154300,82988480,12950,12950,12950,12950,0
20230629,154200,82988480,12950,12950,12950,12950,0
20230629,154100,82988480,12950,12950,12950,12950,0
20230629,154000,82988480,12950,12950,12950,12950,0
20230629,153900,82988480,12950,12950,12950,12950,0
20230629,153800,82988480,12950,12950,12950,12950,0
20230629,153700,82988480,12950,12950,12950,12950,0
20230629,153600,82988480,12950,12950,12950,12950,0
20230629,153500,82988480,12950,12950,12950,12950,0
20230629,153400,82988480,12950,12950,12950,12950,0
20230629,153300,82988480,12950,12950,12950,12950,0
20230629,153200,82988480,12950,12950,12950,12950,0
20230629,153100,82988480,12950,12950,12950,12950,0
20230629,153000,82988480,12950,12950,12950,12950,194
20230629,152900,80476180,12970,12970,12970,12970,0
20230629,152800,80476180,12970,12970,12970,12970,0
20230629,152700,80476180,12970,12970,12970,12970,0
20230629,152600,80476180,12970,12970,12970,12970,0
20230629,152500,80476180,12970,12970,12970,12970,0
20230629,152400,80476180,12970,12970,12970,12970,0
20230629,152300,80476180,12970,12970,12970,12970,0
20230629,152200,80476180,12970,12970,12970,12970,0
20230629,152100,80476180,12970,12970,12970,12970,0
20230629,152000,80476180,12970,12970,12970,12970,0
20230629,151900,80476180,12970,12970,12970,12970,0
20230629,151800,80476180,12970,12970,12970,12970,0
20230629,151700,80476180,12970,12960,12970,12960,265
20230629,151600,77041680,12960,12930,12960,12930,22
20230629,151500,76756830,12930,12930,12930,12930,230
20230629,151400,73782930,12930,12930,12930,12930,0
20230629,151300,73782930,12930,12930,12930,12930,0
20230629,151200,73782930,12930,12930,12930,12930,0
20230629,151100,73782930,12930,12930,12930,12930,0
20230629,151000,73782930,12930,12930,12930,12930,0
20230629,150900,73782930,12930,12930,12930,12930,0
20230629,150800,73782930,12930,12930,12930,12930,0
20230629,150700,73782930,12930,12930,12930,12930,0
20230629,150600,73782930,12930,12930,12930,12930,0
20230629,150500,73782930,12930,12930,12930,12930,0
20230629,150400,73782930,12930,12930,12930,12930,0
20230629,150300,73782930,12930,12930,12930,12930,0
20230629,150200,73782930,12930,12930,12930,12930,0
20230629,150100,73782930,12930,12930,12930,12930,0
20230629,150000,73782930,12930,12930,12930,12930,0
20230629,145900,73782930,12930,12930,12930,12930,0
20230629,145800,73782930,12930,12930,12930,12930,0
20230629,145700,73782930,12930,12930,12930,12930,0
20230629,145600,73782930,12930,12930,12930,12930,0
20230629,145500,73782930,12930,12930,12930,12930,0
20230629,145400,73782930,12930,12930,12930,12930,0
20230629,145300,73782930,12930,12930,12930,12930,0
20230629,145200,73782930,12930,12930,12930,12930,0
20230629,145100,73782930,12930,12930,12930,12930,0
20230629,145000,73782930,12930,12930,12930,12930,0
20230629,144900,73782930,12930,12930,12930,12930,0
20230629,144800,73782930,12930,12930,12930,12930,0
20230629,144700,73782930,12930,12930,12930,12930,0
20230629,144600,73782930,12930,12930,12930,12930,70
20230629,144500,72877830,12930,12930,12930,12930,0
20230629,144400,72877830,12930,12930,12930,12930,0
20230629,144300,72877830,12930,12930,12930,12930,0
20230629,144200,72877830,12930,12930,12930,12930,0
20230629,144100,72877830,12930,12930,12930,12930,1
20230629,144000,72864900,12920,12920,12920,12920,0
20230629,143900,72864900,12920,12920,12920,12920,0
20230629,143800,72864900,12920,12920,12920,12920,0
20230629,143700,72864900,12920,12920,12920,12920,0
20230629,143600,72864900,12920,12920,12920,12920,0
20230629,143500,72864900,12920,12920,12920,12920,136
20230629,143400,71107780,12920,12920,12920,12920,48
20230629,143300,70487620,12840,12840,12840,12840,0
20230629,143200,70487620,12840,12840,12840,12840,0
20230629,143100,70487620,12840,12840,12840,12840,0
20230629,143000,70487620,12840,12840,12840,12840,0
20230629,142900,70487620,12840,12840,12840,12840,0
20230629,142800,70487620,12840,12840,12840,12840,0
20230629,142700,70487620,12840,12840,12840,12840,0
20230629,142600,70487620,12840,12840,12840,12840,0
20230629,142500,70487620,12840,12840,12840,12840,0
20230629,142400,70487620,12840,12840,12840,12840,0
20230629,142300,70487620,12840,12840,12840,12840,0
20230629,142200,70487620,12840,12840,12840,12840,0
20230629,142100,70487620,12840,12840,12840,12840,0
20230629,142000,70487620,12840,12840,12840,12840,0
20230629,141900,70487620,12840,12840,12840,12840,0
20230629,141800,70487620,12840,12840,12840,12840,0
20230629,141700,70487620,12840,12840,12840,12840,0
20230629,141600,70487620,12840,12840,12840,12840,13
20230629,141500,70320700,12840,12840,12840,12840,0
20230629,141400,70320700,12840,12840,12840,12840,0
20230629,141300,70320700,12840,12840,12840,12840,0
20230629,141200,70320700,12840,12840,12840,12840,0
20230629,141100,70320700,12840,12840,12840,12840,0
20230629,141000,70320700,12840,12840,12840,12840,0
20230629,140900,70320700,12840,12840,12840,12840,0
20230629,140800,70320700,12840,12840,12840,12840,0
20230629,140700,70320700,12840,12840,12840,12840,0
20230629,140600,70320700,12840,12840,12840,12840,0
20230629,140500,70320700,12840,12840,12840,12840,0
20230629,140400,70320700,12840,12840,12840,12840,0
20230629,140300,70320700,12840,12840,12840,12840,0
20230629,140200,70320700,12840,12840,12840,12840,0
20230629,140100,70320700,12840,12840,12840,12840,0
20230629,140000,70320700,12840,12840,12840,12840,0
20230629,135900,70320700,12840,12840,12840,12840,0
20230629,135800,70320700,12840,12840,12840,12840,0
20230629,135700,70320700,12840,12840,12840,12840,0
20230629,135600,70320700,12840,12840,12840,12840,0
20230629,135500,70320700,12840,12840,12840,12840,0
20230629,135400,70320700,12840,12840,12840,12840,0
20230629,135300,70320700,12840,12840,12840,12840,0
20230629,135200,70320700,12840,12840,12840,12840,0
20230629,135100,70320700,12840,12840,12840,12840,0
20230629,135000,70320700,12840,12840,12840,12840,0
20230629,134900,70320700,12840,12840,12840,12840,0
20230629,134800,70320700,12840,12840,12840,12840,0
20230629,134700,70320700,12840,12840,12840,12840,0
20230629,134600,70320700,12840,12840,12840,12840,0
20230629,134500,70320700,12840,12840,12840,12840,0
20230629,134400,70320700,12840,12840,12840,12840,0
20230629,134300,70320700,12840,12840,12840,12840,0
20230629,134200,70320700,12840,12840,12840,12840,0
20230629,134100,70320700,12840,12890,12890,12840,89
20230629,134000,69176780,12850,12850,12850,12850,0
20230629,133900,69176780,12850,12850,12850,12850,0
20230629,133800,69176780,12850,12850,12850,12850,0
20230629,133700,69176780,12850,12850,12850,12850,0
20230629,133600,69176780,12850,12850,12850,12850,0
20230629,133500,69176780,12850,12850,12850,12850,0
20230629,133400,69176780,12850,12850,12850,12850,0
20230629,133300,69176780,12850,12850,12850,12850,0
20230629,133200,69176780,12850,12850,12850,12850,0
20230629,133100,69176780,12850,12850,12850,12850,0
20230629,133000,69176780,12850,12850,12850,12850,0
20230629,132900,69176780,12850,12850,12850,12850,0
20230629,132800,69176780,12850,12850,12850,12850,0
20230629,132700,69176780,12850,12850,12850,12850,0
20230629,132600,69176780,12850,12850,12850,12850,0
20230629,132500,69176780,12850,12850,12850,12850,0
20230629,132400,69176780,12850,12850,12850,12850,0
20230629,132300,69176780,12850,12850,12850,12850,0
20230629,132200,69176780,12850,12850,12850,12850,0
20230629,132100,69176780,12850,12860,12860,12850,80
20230629,132000,68148430,12890,12890,12890,12890,0
20230629,131900,68148430,12890,12890,12890,12890,0
20230629,131800,68148430,12890,12890,12890,12890,0
20230629,131700,68148430,12890,12890,12890,12890,0
20230629,131600,68148430,12890,12890,12890,12890,10
20230629,131500,68019530,12890,12890,12890,12890,0
20230629,131400,68019530,12890,12890,12890,12890,8
20230629,131300,67916410,12890,12890,12890,12890,0
20230629,131200,67916410,12890,12890,12890,12890,0
20230629,131100,67916410,12890,12890,12890,12890,0
20230629,131000,67916410,12890,12890,12890,12890,0
20230629,130900,67916410,12890,12890,12890,12890,0
20230629,130800,67916410,12890,12890,12890,12890,0
20230629,130700,67916410,12890,12890,12890,12890,0
20230629,130600,67916410,12890,12890,12890,12890,0
20230629,130500,67916410,12890,12890,12890,12890,0
20230629,130400,67916410,12890,12890,12890,12890,0
20230629,130300,67916410,12890,12890,12890,12890,0
20230629,130200,67916410,12890,12890,12890,12890,0
20230629,130100,67916410,12890,12890,12890,12890,0
20230629,130000,67916410,12890,12890,12890,12890,0
20230629,125900,67916410,12890,12890,12890,12890,10
20230629,125800,67787510,12920,12920,12920,12920,0
20230629,125700,67787510,12920,12920,12920,12920,0
20230629,125600,67787510,12920,12920,12920,12920,0
20230629,125500,67787510,12920,12920,12920,12920,0
20230629,125400,67787510,12920,12920,12920,12920,0
20230629,125300,67787510,12920,12920,12920,12920,0
20230629,125200,67787510,12920,12920,12920,12920,0
20230629,125100,67787510,12920,12920,12920,12920,0
20230629,125000,67787510,12920,12920,12920,12920,0
20230629,124900,67787510,12920,12920,12920,12920,0
20230629,124800,67787510,12920,12920,12920,12920,0
20230629,124700,67787510,12920,12920,12920,12920,0
20230629,124600,67787510,12920,12920,12920,12920,0
20230629,124500,67787510,12920,12920,12920,12920,0
20230629,124400,67787510,12920,12920,12920,12920,0
20230629,124300,67787510,12920,12920,12920,12920,43
20230629,124200,67231950,12890,12890,12890,12890,0
20230629,124100,67231950,12890,12890,12890,12890,0
20230629,124000,67231950,12890,12890,12890,12890,0
20230629,123900,67231950,12890,12890,12890,12890,0
20230629,123800,67231950,12890,12890,12890,12890,0
20230629,123700,67231950,12890,12890,12890,12890,0
20230629,123600,67231950,12890,12890,12890,12890,0
20230629,123500,67231950,12890,12890,12890,12890,0
20230629,123400,67231950,12890,12890,12890,12890,0
20230629,123300,67231950,12890,12890,12890,12890,0
20230629,123200,67231950,12890,12890,12890,12890,0
20230629,123100,67231950,12890,12890,12890,12890,0
20230629,123000,67231950,12890,12890,12890,12890,0
20230629,122900,67231950,12890,12890,12890,12890,0
20230629,122800,67231950,12890,12890,12890,12890,0
20230629,122700,67231950,12890,12890,12890,12890,0
20230629,122600,67231950,12890,12890,12890,12890,0
20230629,122500,67231950,12890,12890,12890,12890,0
20230629,122400,67231950,12890,12890,12890,12890,99
20230629,122300,65955840,12950,12890,12950,12890,713
20230629,122200,56734480,12860,12860,12860,12860,0
20230629,122100,56734480,12860,12900,12900,12860,17
20230629,122000,56515820,12890,12870,12890,12870,87
20230629,121900,55395130,12870,12870,12870,12870,0
20230629,121800,55395130,12870,12870,12870,12870,0
20230629,121700,55395130,12870,12870,12870,12870,54
20230629,121600,54700150,12870,12870,12870,12870,0
20230629,121500,54700150,12870,12870,12870,12870,0
20230629,121400,54700150,12870,12870,12870,12870,0
20230629,121300,54700150,12870,12870,12870,12870,0
20230629,121200,54700150,12870,12870,12870,12870,0
20230629,121100,54700150,12870,12870,12870,12870,0
20230629,121000,54700150,12870,12870,12870,12870,0
20230629,120900,54700150,12870,12870,12870,12870,0
20230629,120800,54700150,12870,12870,12870,12870,85
20230629,120700,53606200,12860,12860,12860,12860,0
20230629,120600,53606200,12860,12860,12860,12860,0
20230629,120500,53606200,12860,12860,12860,12860,0
20230629,120400,53606200,12860,12860,12860,12860,0
20230629,120300,53606200,12860,12860,12860,12860,0
20230629,120200,53606200,12860,12860,12860,12860,0
20230629,120100,53606200,12860,12860,12860,12860,0
20230629,120000,53606200,12860,12860,12860,12860,2
20230629,115900,53580480,12860,12860,12860,12860,0
20230629,115800,53580480,12860,12860,12860,12860,0
20230629,115700,53580480,12860,12860,12860,12860,1
20230629,115600,53567620,12860,12860,12860,12860,0
20230629,115500,53567620,12860,12860,12860,12860,0
20230629,115400,53567620,12860,12860,12860,12860,0
20230629,115300,53567620,12860,12860,12860,12860,0
20230629,115200,53567620,12860,12860,12860,12860,0
20230629,115100,53567620,12860,12860,12860,12860,0
20230629,115000,53567620,12860,12860,12860,12860,0
20230629,114900,53567620,12860,12860,12860,12860,0
20230629,114800,53567620,12860,12860,12860,12860,0
20230629,114700,53567620,12860,12860,12860,12860,0
20230629,114600,53567620,12860,12850,12860,12850,238
20230629,114500,50507730,12850,12850,12850,12850,0
20230629,114400,50507730,12850,12850,12850,12850,0
20230629,114300,50507730,12850,12850,12850,12850,0
20230629,114200,50507730,12850,12850,12850,12850,0
20230629,114100,50507730,12850,12850,12850,12850,0
20230629,114000,50507730,12850,12850,12850,12850,0
20230629,113900,50507730,12850,12850,12850,12850,0
20230629,113800,50507730,12850,12850,12850,12850,0
20230629,113700,50507730,12850,12850,12850,12850,0
20230629,113600,50507730,12850,12850,12850,12850,0
20230629,113500,50507730,12850,12850,12850,12850,0
20230629,113400,50507730,12850,12850,12850,12850,0
20230629,113300,50507730,12850,12850,12850,12850,0
20230629,113200,50507730,12850,12850,12850,12850,1
20230629,113100,50494880,12850,12850,12850,12850,20
20230629,113000,50237880,12800,12800,12800,12800,0
20230629,112900,50237880,12800,12800,12800,12800,30
20230629,112800,49853880,12800,12800,12800,12800,0
20230629,112700,49853880,12800,12800,12800,12800,600
20230629,112600,42173880,12810,12810,12810,12810,0
20230629,112500,42173880,12810,12810,12810,12810,0
20230629,112400,42173880,12810,12810,12810,12810,0
20230629,112300,42173880,12810,12810,12810,12810,0
20230629,112200,42173880,12810,12810,12810,12810,0
20230629,112100,42173880,12810,12810,12810,12810,0
20230629,112000,42173880,12810,12810,12810,12810,0
20230629,111900,42173880,12810,12840,12840,12810,240
20230629,111800,39096280,12850,12850,12850,12850,0
20230629,111700,39096280,12850,12850,12850,12850,0
20230629,111600,39096280,12850,12850,12850,12850,3
20230629,111500,39057730,12840,12840,12840,12840,7
20230629,111400,38967850,12840,12840,12840,12840,5
20230629,111300,38903650,12840,12840,12840,12840,0
20230629,111200,38903650,12840,12840,12840,12840,1
20230629,111100,38890810,12800,12800,12800,12800,117
20230629,111000,37393210,12860,12860,12860,12860,0
20230629,110900,37393210,12860,12860,12860,12860,0
20230629,110800,37393210,12860,12860,12860,12860,0
20230629,110700,37393210,12860,12860,12860,12860,0
20230629,110600,37393210,12860,12860,12860,12860,0
20230629,110500,37393210,12860,12860,12860,12860,0
20230629,110400,37393210,12860,12860,12860,12860,0
20230629,110300,37393210,12860,12860,12860,12860,0
20230629,110200,37393210,12860,12860,12860,12860,0
20230629,110100,37393210,12860,12860,12860,12860,0
20230629,110000,37393210,12860,12860,12860,12860,0
20230629,105900,37393210,12860,12860,12860,12860,0
20230629,105800,37393210,12860,12860,12860,12860,0
20230629,105700,37393210,12860,12860,12860,12860,0
20230629,105600,37393210,12860,12860,12860,12860,0
20230629,105500,37393210,12860,12860,12860,12860,23
20230629,105400,37097430,12800,12800,12800,12800,0
20230629,105300,37097430,12800,12800,12800,12800,0
20230629,105200,37097430,12800,12800,12800,12800,0
20230629,105100,37097430,12800,12800,12800,12800,0
20230629,105000,37097430,12800,12800,12800,12800,0
20230629,104900,37097430,12800,12800,12800,12800,21
20230629,104800,36828630,12800,12800,12800,12800,0
20230629,104700,36828630,12800,12800,12800,12800,0
20230629,104600,36828630,12800,12800,12800,12800,0
20230629,104500,36828630,12800,12810,12810,12800,279
20230629,104400,33256580,12880,12880,12880,12880,0
20230629,104300,33256580,12880,12880,12880,12880,0
20230629,104200,33256580,12880,12880,12880,12880,0
20230629,104100,33256580,12880,12880,12880,12880,0
20230629,104000,33256580,12880,12880,12880,12880,0
20230629,103900,33256580,12880,12880,12880,12880,0
20230629,103800,33256580,12880,12880,12880,12880,0
20230629,103700,33256580,12880,12880,12880,12880,0
20230629,103600,33256580,12880,12880,12880,12880,0
20230629,103500,33256580,12880,12880,12880,12880,0
20230629,103400,33256580,12880,12880,12880,12880,0
20230629,103300,33256580,12880,12880,12880,12880,6
20230629,103200,33179300,12880,12880,12880,12880,5
20230629,103100,33114900,12810,12810,12810,12810,0
20230629,103000,33114900,12810,12810,12810,12810,0
20230629,102900,33114900,12810,12810,12810,12810,0
20230629,102800,33114900,12810,12810,12810,12810,0
20230629,102700,33114900,12810,12810,12810,12810,0
20230629,102600,33114900,12810,12810,12810,12810,0
20230629,102500,33114900,12810,12810,12810,12810,0
20230629,102400,33114900,12810,12810,12810,12810,200
20230629,102300,30552900,12800,12800,12800,12800,0
20230629,102200,30552900,12800,12800,12800,12800,0
20230629,102100,30552900,12800,12800,12800,12800,0
20230629,102000,30552900,12800,12800,12800,12800,0
20230629,101900,30552900,12800,12800,12800,12800,0
20230629,101800,30552900,12800,12800,12800,12800,0
20230629,101700,30552900,12800,12850,12850,12800,800
20230629,101600,20307930,12900,12900,12900,12900,0
20230629,101500,20307930,12900,12900,12900,12900,0
20230629,101400,20307930,12900,12900,12900,12900,200
20230629,101300,17727930,12830,12830,12830,12830,95
20230629,101200,16509080,12920,12920,12920,12920,0
20230629,101100,16509080,12920,12920,12920,12920,0
20230629,101000,16509080,12920,12920,12920,12920,0
20230629,100900,16509080,12920,12920,12920,12920,0
20230629,100800,16509080,12920,12920,12920,12920,0
20230629,100700,16509080,12920,12920,12920,12920,0
20230629,100600,16509080,12920,12920,12920,12920,0
20230629,100500,16509080,12920,12920,12920,12920,0
20230629,100400,16509080,12920,12890,12920,12890,600
20230629,100300,8759250,12820,12820,12820,12820,0
20230629,100200,8759250,12820,12820,12820,12820,0
20230629,100100,8759250,12820,12820,12820,12820,0
20230629,100000,8759250,12820,12820,12820,12820,0
20230629,095900,8759250,12820,12820,12820,12820,0
20230629,095800,8759250,12820,12820,12820,12820,30
20230629,095700,8374650,12820,12820,12820,12820,0
20230629,095600,8374650,12820,12820,12820,12820,0
20230629,095500,8374650,12820,12820,12820,12820,0
20230629,095400,8374650,12820,12820,12820,12820,0
20230629,095300,8374650,12820,12820,12820,12820,0
20230629,095200,8374650,12820,12830,12830,12820,142
20230629,095100,6553860,12930,12930,12930,12930,0
20230629,095000,6553860,12930,12930,12930,12930,0
20230629,094900,6553860,12930,12930,12930,12930,0
20230629,094800,6553860,12930,12930,12930,12930,1
20230629,094700,6540930,12950,12940,12950,12940,142
20230629,094600,4702100,12940,12940,12940,12940,0
20230629,094500,4702100,12940,12940,12940,12940,0
20230629,094400,4702100,12940,12940,12940,12940,0
20230629,094300,4702100,12940,12940,12940,12940,1
20230629,094200,4689160,12820,12820,12820,12820,0
20230629,094100,4689160,12820,12820,12820,12820,0
20230629,094000,4689160,12820,12820,12820,12820,0
20230629,093900,4689160,12820,12820,12820,12820,0
20230629,093800,4689160,12820,12820,12820,12820,0
20230629,093700,4689160,12820,12820,12820,12820,0
20230629,093600,4689160,12820,12820,12820,12820,0
20230629,093500,4689160,12820,12820,12820,12820,4
20230629,093400,4637880,12960,12960,12960,12960,0
20230629,093300,4637880,12960,12960,12960,12960,0
20230629,093200,4637880,12960,12960,12960,12960,0
20230629,093100,4637880,12960,12960,12960,12960,0
20230629,093000,4637880,12960,12960,12960,12960,60
20230629,092900,3860280,12960,12960,12960,12960,0
20230629,092800,3860280,12960,12960,12960,12960,0
20230629,092700,3860280,12960,12960,12960,12960,8
20230629,092600,3756600,12970,12970,12970,12970,0
20230629,092500,3756600,12970,12970,12970,12970,0
20230629,092400,3756600,12970,12970,12970,12970,0
20230629,092300,3756600,12970,12970,12970,12970,0
20230629,092200,3756600,12970,12970,12970,12970,0
20230629,092100,3756600,12970,12970,12970,12970,0
20230629,092000,3756600,12970,12970,12970,12970,0
20230629,091900,3756600,12970,12970,12970,12970,0
20230629,091800,3756600,12970,12970,12970,12970,0
20230629,091700,3756600,12970,12970,12970,12970,0
20230629,091600,3756600,12970,12970,12970,12970,0
20230629,091500,3756600,12970,12970,12970,12970,0
20230629,091400,3756600,12970,12970,12970,12970,0
20230629,091300,3756600,12970,12970,12970,12970,0
20230629,091200,3756600,12970,12970,12970,12970,0
20230629,091100,3756600,12970,12960,12970,12960,30
20230629,091000,3367510,12970,12950,12970,12950,90
20230629,090900,2201610,12980,12940,12980,12940,159
20230629,090800,142300,12980,12980,12980,12980,0
20230629,090700,142300,12980,12980,12980,12980,1
20230629,090600,129320,12990,12990,12990,12990,0
20230629,090500,129320,12990,12910,12990,12910,7
20230629,090400,38760,12920,12920,12920,12920,0
20230629,090300,38760,12920,12920,12920,12920,0
20230629,090200,38760,12920,12920,12920,12920,0
20230629,090100,38760,12920,12920,12920,12920,0
20230629,090000,38760,12920,12920,12920,12920,3