KissMeData/200580/min/candle-20230615.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,203900,21244420,13480,13480,13480,13480,10
20230615,203800,21244420,13480,13480,13480,13480,0
20230615,203700,21244420,13480,13480,13480,13480,0
20230615,203600,21244420,13480,13480,13480,13480,0
20230615,203500,21244420,13480,13480,13480,13480,0
20230615,203400,21244420,13480,13480,13480,13480,0
20230615,203300,21244420,13480,13480,13480,13480,0
20230615,203200,21244420,13480,13480,13480,13480,0
20230615,203100,21244420,13480,13480,13480,13480,0
20230615,203000,21244420,13480,13480,13480,13480,0
20230615,202900,21244420,13480,13480,13480,13480,0
20230615,202800,21244420,13480,13480,13480,13480,0
20230615,202700,21244420,13480,13480,13480,13480,0
20230615,202600,21244420,13480,13480,13480,13480,0
20230615,202500,21244420,13480,13480,13480,13480,0
20230615,202400,21244420,13480,13480,13480,13480,0
20230615,202300,21244420,13480,13480,13480,13480,0
20230615,202200,21244420,13480,13480,13480,13480,0
20230615,202100,21244420,13480,13480,13480,13480,0
20230615,202000,21244420,13480,13480,13480,13480,0
20230615,201900,21244420,13480,13480,13480,13480,0
20230615,201800,21244420,13480,13480,13480,13480,0
20230615,201700,21244420,13480,13480,13480,13480,0
20230615,201600,21244420,13480,13480,13480,13480,0
20230615,201500,21244420,13480,13480,13480,13480,0
20230615,201400,21244420,13480,13480,13480,13480,0
20230615,201300,21244420,13480,13480,13480,13480,0
20230615,201200,21244420,13480,13480,13480,13480,0
20230615,201100,21244420,13480,13480,13480,13480,0
20230615,201000,21244420,13480,13480,13480,13480,0
20230615,200900,21244420,13480,13480,13480,13480,10
20230615,200800,21244420,13480,13480,13480,13480,0
20230615,200700,21244420,13480,13480,13480,13480,0
20230615,200600,21244420,13480,13480,13480,13480,0
20230615,200500,21244420,13480,13480,13480,13480,0
20230615,200400,21244420,13480,13480,13480,13480,0
20230615,200300,21244420,13480,13480,13480,13480,0
20230615,200200,21244420,13480,13480,13480,13480,0
20230615,200100,21244420,13480,13480,13480,13480,0
20230615,200000,21244420,13480,13480,13480,13480,0
20230615,195900,21244420,13480,13480,13480,13480,0
20230615,195800,21244420,13480,13480,13480,13480,0
20230615,195700,21244420,13480,13480,13480,13480,0
20230615,195600,21244420,13480,13480,13480,13480,0
20230615,195500,21244420,13480,13480,13480,13480,0
20230615,195400,21244420,13480,13480,13480,13480,0
20230615,195300,21244420,13480,13480,13480,13480,0
20230615,195200,21244420,13480,13480,13480,13480,0
20230615,195100,21244420,13480,13480,13480,13480,0
20230615,195000,21244420,13480,13480,13480,13480,0
20230615,194900,21244420,13480,13480,13480,13480,0
20230615,194800,21244420,13480,13480,13480,13480,0
20230615,194700,21244420,13480,13480,13480,13480,0
20230615,194600,21244420,13480,13480,13480,13480,0
20230615,194500,21244420,13480,13480,13480,13480,0
20230615,194400,21244420,13480,13480,13480,13480,0
20230615,194300,21244420,13480,13480,13480,13480,0
20230615,194200,21244420,13480,13480,13480,13480,0
20230615,194100,21244420,13480,13480,13480,13480,0
20230615,194000,21244420,13480,13480,13480,13480,0
20230615,193900,21244420,13480,13480,13480,13480,10
20230615,193800,21244420,13480,13480,13480,13480,0
20230615,193700,21244420,13480,13480,13480,13480,0
20230615,193600,21244420,13480,13480,13480,13480,0
20230615,193500,21244420,13480,13480,13480,13480,0
20230615,193400,21244420,13480,13480,13480,13480,0
20230615,193300,21244420,13480,13480,13480,13480,0
20230615,193200,21244420,13480,13480,13480,13480,0
20230615,193100,21244420,13480,13480,13480,13480,0
20230615,193000,21244420,13480,13480,13480,13480,0
20230615,192900,21244420,13480,13480,13480,13480,0
20230615,192800,21244420,13480,13480,13480,13480,0
20230615,192700,21244420,13480,13480,13480,13480,0
20230615,192600,21244420,13480,13480,13480,13480,0
20230615,192500,21244420,13480,13480,13480,13480,0
20230615,192400,21244420,13480,13480,13480,13480,0
20230615,192300,21244420,13480,13480,13480,13480,0
20230615,192200,21244420,13480,13480,13480,13480,0
20230615,192100,21244420,13480,13480,13480,13480,0
20230615,192000,21244420,13480,13480,13480,13480,0
20230615,191900,21244420,13480,13480,13480,13480,0
20230615,191800,21244420,13480,13480,13480,13480,0
20230615,191700,21244420,13480,13480,13480,13480,0
20230615,191600,21244420,13480,13480,13480,13480,0
20230615,191500,21244420,13480,13480,13480,13480,0
20230615,191400,21244420,13480,13480,13480,13480,0
20230615,191300,21244420,13480,13480,13480,13480,0
20230615,191200,21244420,13480,13480,13480,13480,0
20230615,191100,21244420,13480,13480,13480,13480,0
20230615,191000,21244420,13480,13480,13480,13480,0
20230615,190900,21244420,13480,13480,13480,13480,10
20230615,190800,21244420,13480,13480,13480,13480,0
20230615,190700,21244420,13480,13480,13480,13480,0
20230615,190600,21244420,13480,13480,13480,13480,0
20230615,190500,21244420,13480,13480,13480,13480,0
20230615,190400,21244420,13480,13480,13480,13480,0
20230615,190300,21244420,13480,13480,13480,13480,0
20230615,190200,21244420,13480,13480,13480,13480,0
20230615,190100,21244420,13480,13480,13480,13480,0
20230615,190000,21244420,13480,13480,13480,13480,0
20230615,185900,21244420,13480,13480,13480,13480,0
20230615,185800,21244420,13480,13480,13480,13480,0
20230615,185700,21244420,13480,13480,13480,13480,0
20230615,185600,21244420,13480,13480,13480,13480,0
20230615,185500,21244420,13480,13480,13480,13480,0
20230615,185400,21244420,13480,13480,13480,13480,0
20230615,185300,21244420,13480,13480,13480,13480,0
20230615,185200,21244420,13480,13480,13480,13480,0
20230615,185100,21244420,13480,13480,13480,13480,0
20230615,185000,21244420,13480,13480,13480,13480,0
20230615,184900,21244420,13480,13480,13480,13480,0
20230615,184800,21244420,13480,13480,13480,13480,0
20230615,184700,21244420,13480,13480,13480,13480,0
20230615,184600,21244420,13480,13480,13480,13480,0
20230615,184500,21244420,13480,13480,13480,13480,0
20230615,184400,21244420,13480,13480,13480,13480,0
20230615,184300,21244420,13480,13480,13480,13480,0
20230615,184200,21244420,13480,13480,13480,13480,0
20230615,184100,21244420,13480,13480,13480,13480,0
20230615,184000,21244420,13480,13480,13480,13480,0
20230615,183900,21244420,13480,13480,13480,13480,10
20230615,183800,21244420,13480,13480,13480,13480,0
20230615,183700,21244420,13480,13480,13480,13480,0
20230615,183600,21244420,13480,13480,13480,13480,0
20230615,183500,21244420,13480,13480,13480,13480,0
20230615,183400,21244420,13480,13480,13480,13480,0
20230615,183300,21244420,13480,13480,13480,13480,0
20230615,183200,21244420,13480,13480,13480,13480,0
20230615,183100,21244420,13480,13480,13480,13480,0
20230615,183000,21244420,13480,13480,13480,13480,0
20230615,182900,21244420,13480,13480,13480,13480,0
20230615,182800,21244420,13480,13480,13480,13480,0
20230615,182700,21244420,13480,13480,13480,13480,0
20230615,182600,21244420,13480,13480,13480,13480,0
20230615,182500,21244420,13480,13480,13480,13480,0
20230615,182400,21244420,13480,13480,13480,13480,0
20230615,182300,21244420,13480,13480,13480,13480,0
20230615,182200,21244420,13480,13480,13480,13480,0
20230615,182100,21244420,13480,13480,13480,13480,0
20230615,182000,21244420,13480,13480,13480,13480,0
20230615,181900,21244420,13480,13480,13480,13480,0
20230615,181800,21244420,13480,13480,13480,13480,0
20230615,181700,21244420,13480,13480,13480,13480,0
20230615,181600,21244420,13480,13480,13480,13480,0
20230615,181500,21244420,13480,13480,13480,13480,0
20230615,181400,21244420,13480,13480,13480,13480,0
20230615,181300,21244420,13480,13480,13480,13480,0
20230615,181200,21244420,13480,13480,13480,13480,0
20230615,181100,21244420,13480,13480,13480,13480,0
20230615,181000,21244420,13480,13480,13480,13480,0
20230615,180900,21244420,13480,13480,13480,13480,10
20230615,180800,21244420,13480,13480,13480,13480,0
20230615,180700,21244420,13480,13480,13480,13480,0
20230615,180600,21244420,13480,13480,13480,13480,0
20230615,180500,21244420,13480,13480,13480,13480,0
20230615,180400,21244420,13480,13480,13480,13480,0
20230615,180300,21244420,13480,13480,13480,13480,0
20230615,180200,21244420,13480,13480,13480,13480,0
20230615,180100,21244420,13480,13480,13480,13480,0
20230615,180000,21244420,13480,13480,13480,13480,0
20230615,175900,21244420,13480,13480,13480,13480,0
20230615,175800,21244420,13480,13480,13480,13480,0
20230615,175700,21244420,13480,13480,13480,13480,0
20230615,175600,21244420,13480,13480,13480,13480,0
20230615,175500,21244420,13480,13480,13480,13480,0
20230615,175400,21244420,13480,13480,13480,13480,0
20230615,175300,21244420,13480,13480,13480,13480,0
20230615,175200,21244420,13480,13480,13480,13480,0
20230615,175100,21244420,13480,13480,13480,13480,0
20230615,175000,21244420,13480,13480,13480,13480,0
20230615,174900,21244420,13480,13480,13480,13480,0
20230615,174800,21244420,13480,13480,13480,13480,0
20230615,174700,21244420,13480,13480,13480,13480,0
20230615,174600,21244420,13480,13480,13480,13480,0
20230615,174500,21244420,13480,13480,13480,13480,0
20230615,174400,21244420,13480,13480,13480,13480,0
20230615,174300,21244420,13480,13480,13480,13480,0
20230615,174200,21244420,13480,13480,13480,13480,0
20230615,174100,21244420,13480,13480,13480,13480,0
20230615,174000,21244420,13480,13480,13480,13480,0
20230615,173900,21244420,13480,13480,13480,13480,10
20230615,173800,21244420,13480,13480,13480,13480,0
20230615,173700,21244420,13480,13480,13480,13480,0
20230615,173600,21244420,13480,13480,13480,13480,0
20230615,173500,21244420,13480,13480,13480,13480,0
20230615,173400,21244420,13480,13480,13480,13480,0
20230615,173300,21244420,13480,13480,13480,13480,0
20230615,173200,21244420,13480,13480,13480,13480,0
20230615,173100,21244420,13480,13480,13480,13480,0
20230615,173000,21244420,13480,13480,13480,13480,0
20230615,172900,21244420,13480,13480,13480,13480,0
20230615,172800,21244420,13480,13480,13480,13480,0
20230615,172700,21244420,13480,13480,13480,13480,0
20230615,172600,21244420,13480,13480,13480,13480,0
20230615,172500,21244420,13480,13480,13480,13480,0
20230615,172400,21244420,13480,13480,13480,13480,0
20230615,172300,21244420,13480,13480,13480,13480,0
20230615,172200,21244420,13480,13480,13480,13480,0
20230615,172100,21244420,13480,13480,13480,13480,0
20230615,172000,21244420,13480,13480,13480,13480,0
20230615,171900,21244420,13480,13480,13480,13480,0
20230615,171800,21244420,13480,13480,13480,13480,0
20230615,171700,21244420,13480,13480,13480,13480,0
20230615,171600,21244420,13480,13480,13480,13480,0
20230615,171500,21244420,13480,13480,13480,13480,0
20230615,171400,21244420,13480,13480,13480,13480,0
20230615,171300,21244420,13480,13480,13480,13480,0
20230615,171200,21244420,13480,13480,13480,13480,0
20230615,171100,21244420,13480,13480,13480,13480,0
20230615,171000,21244420,13480,13480,13480,13480,0
20230615,170900,21244420,13480,13480,13480,13480,10
20230615,170800,21244420,13480,13480,13480,13480,0
20230615,170700,21244420,13480,13480,13480,13480,0
20230615,170600,21244420,13480,13480,13480,13480,0
20230615,170500,21244420,13480,13480,13480,13480,0
20230615,170400,21244420,13480,13480,13480,13480,0
20230615,170300,21244420,13480,13480,13480,13480,0
20230615,170200,21244420,13480,13480,13480,13480,0
20230615,170100,21244420,13480,13480,13480,13480,0
20230615,170000,21244420,13480,13480,13480,13480,0
20230615,165900,21244420,13480,13480,13480,13480,0
20230615,165800,21244420,13480,13480,13480,13480,0
20230615,165700,21244420,13480,13480,13480,13480,0
20230615,165600,21244420,13480,13480,13480,13480,0
20230615,165500,21244420,13480,13480,13480,13480,0
20230615,165400,21244420,13480,13480,13480,13480,0
20230615,165300,21244420,13480,13480,13480,13480,0
20230615,165200,21244420,13480,13480,13480,13480,0
20230615,165100,21244420,13480,13480,13480,13480,0
20230615,165000,21244420,13480,13480,13480,13480,0
20230615,164900,21244420,13480,13480,13480,13480,0
20230615,164800,21244420,13480,13480,13480,13480,0
20230615,164700,21244420,13480,13480,13480,13480,0
20230615,164600,21244420,13480,13480,13480,13480,0
20230615,164500,21244420,13480,13480,13480,13480,0
20230615,164400,21244420,13480,13480,13480,13480,0
20230615,164300,21244420,13480,13480,13480,13480,0
20230615,164200,21244420,13480,13480,13480,13480,0
20230615,164100,21244420,13480,13480,13480,13480,0
20230615,164000,21244420,13480,13480,13480,13480,0
20230615,163900,21244420,13480,13480,13480,13480,10
20230615,163800,21244420,13480,13480,13480,13480,0
20230615,163700,21244420,13480,13480,13480,13480,0
20230615,163600,21244420,13480,13480,13480,13480,0
20230615,163500,21244420,13480,13480,13480,13480,0
20230615,163400,21244420,13480,13480,13480,13480,0
20230615,163300,21244420,13480,13480,13480,13480,0
20230615,163200,21244420,13480,13480,13480,13480,0
20230615,163100,21244420,13480,13480,13480,13480,0
20230615,163000,21244420,13480,13480,13480,13480,0
20230615,162900,21244420,13480,13480,13480,13480,0
20230615,162800,21244420,13480,13480,13480,13480,0
20230615,162700,21244420,13480,13480,13480,13480,0
20230615,162600,21244420,13480,13480,13480,13480,0
20230615,162500,21244420,13480,13480,13480,13480,0
20230615,162400,21244420,13480,13480,13480,13480,0
20230615,162300,21244420,13480,13480,13480,13480,0
20230615,162200,21244420,13480,13480,13480,13480,0
20230615,162100,21244420,13480,13480,13480,13480,0
20230615,162000,21244420,13480,13480,13480,13480,0
20230615,161900,21244420,13480,13480,13480,13480,0
20230615,161800,21244420,13480,13480,13480,13480,0
20230615,161700,21244420,13480,13480,13480,13480,0
20230615,161600,21244420,13480,13480,13480,13480,0
20230615,161500,21244420,13480,13480,13480,13480,0
20230615,161400,21244420,13480,13480,13480,13480,0
20230615,161300,21244420,13480,13480,13480,13480,0
20230615,161200,21244420,13480,13480,13480,13480,0
20230615,161100,21244420,13480,13480,13480,13480,0
20230615,161000,21244420,13480,13480,13480,13480,0
20230615,160900,21244420,13480,13480,13480,13480,10
20230615,160800,21244420,13480,13480,13480,13480,0
20230615,160700,21244420,13480,13480,13480,13480,0
20230615,160600,21244420,13480,13480,13480,13480,0
20230615,160500,21244420,13480,13480,13480,13480,0
20230615,160400,21244420,13480,13480,13480,13480,0
20230615,160300,21244420,13480,13480,13480,13480,0
20230615,160200,21244420,13480,13480,13480,13480,0
20230615,160100,21244420,13480,13480,13480,13480,0
20230615,160000,21244420,13480,13480,13480,13480,0
20230615,155900,21244420,13480,13480,13480,13480,0
20230615,155800,21244420,13480,13480,13480,13480,0
20230615,155700,21244420,13480,13480,13480,13480,0
20230615,155600,21244420,13480,13480,13480,13480,0
20230615,155500,21244420,13480,13480,13480,13480,0
20230615,155400,21244420,13480,13480,13480,13480,0
20230615,155300,21244420,13480,13480,13480,13480,0
20230615,155200,21244420,13480,13480,13480,13480,0
20230615,155100,21244420,13480,13480,13480,13480,0
20230615,155000,21244420,13480,13480,13480,13480,0
20230615,154900,21244420,13480,13480,13480,13480,0
20230615,154800,21244420,13480,13480,13480,13480,0
20230615,154700,21244420,13480,13480,13480,13480,0
20230615,154600,21244420,13480,13480,13480,13480,0
20230615,154500,21244420,13480,13480,13480,13480,0
20230615,154400,21244420,13480,13480,13480,13480,0
20230615,154300,21244420,13480,13480,13480,13480,0
20230615,154200,21244420,13480,13480,13480,13480,0
20230615,154100,21244420,13480,13480,13480,13480,0
20230615,154000,21244420,13480,13480,13480,13480,0
20230615,153900,21244420,13480,13480,13480,13480,10
20230615,153800,21244420,13480,13480,13480,13480,0
20230615,153700,21244420,13480,13480,13480,13480,0
20230615,153600,21244420,13480,13480,13480,13480,0
20230615,153500,21244420,13480,13480,13480,13480,0
20230615,153400,21244420,13480,13480,13480,13480,0
20230615,153300,21244420,13480,13480,13480,13480,0
20230615,153200,21244420,13480,13480,13480,13480,0
20230615,153100,21244420,13480,13480,13480,13480,0
20230615,153000,21244420,13480,13480,13480,13480,0
20230615,152900,21244420,13480,13480,13480,13480,0
20230615,152800,21244420,13480,13480,13480,13480,0
20230615,152700,21244420,13480,13480,13480,13480,0
20230615,152600,21244420,13480,13480,13480,13480,0
20230615,152500,21244420,13480,13480,13480,13480,0
20230615,152400,21244420,13480,13480,13480,13480,0
20230615,152300,21244420,13480,13480,13480,13480,0
20230615,152200,21244420,13480,13480,13480,13480,0
20230615,152100,21244420,13480,13480,13480,13480,0
20230615,152000,21244420,13480,13480,13480,13480,0
20230615,151900,21244420,13480,13480,13480,13480,0
20230615,151800,21244420,13480,13480,13480,13480,0
20230615,151700,21244420,13480,13480,13480,13480,0
20230615,151600,21244420,13480,13480,13480,13480,0
20230615,151500,21244420,13480,13480,13480,13480,0
20230615,151400,21244420,13480,13480,13480,13480,0
20230615,151300,21244420,13480,13480,13480,13480,0
20230615,151200,21244420,13480,13480,13480,13480,0
20230615,151100,21244420,13480,13480,13480,13480,0
20230615,151000,21244420,13480,13480,13480,13480,0
20230615,150900,21244420,13480,13480,13480,13480,0
20230615,150800,21244420,13480,13480,13480,13480,0
20230615,150700,21244420,13480,13480,13480,13480,0
20230615,150600,21244420,13480,13480,13480,13480,0
20230615,150500,21244420,13480,13480,13480,13480,0
20230615,150400,21244420,13480,13480,13480,13480,0
20230615,150300,21244420,13480,13480,13480,13480,10
20230615,150200,21109620,13480,13480,13480,13480,0
20230615,150100,21109620,13480,13480,13480,13480,9
20230615,150000,20988300,13480,13480,13480,13480,0
20230615,145900,20988300,13480,13480,13480,13480,0
20230615,145800,20988300,13480,13480,13480,13480,0
20230615,145700,20988300,13480,13480,13480,13480,0
20230615,145600,20988300,13480,13480,13480,13480,0
20230615,145500,20988300,13480,13480,13480,13480,0
20230615,145400,20988300,13480,13480,13480,13480,0
20230615,145300,20988300,13480,13480,13480,13480,0
20230615,145200,20988300,13480,13480,13480,13480,0
20230615,145100,20988300,13480,13480,13480,13480,0
20230615,145000,20988300,13480,13480,13480,13480,0
20230615,144900,20988300,13480,13480,13480,13480,0
20230615,144800,20988300,13480,13480,13480,13480,0
20230615,144700,20988300,13480,13480,13480,13480,0
20230615,144600,20988300,13480,13480,13480,13480,0
20230615,144500,20988300,13480,13480,13480,13480,0
20230615,144400,20988300,13480,13480,13480,13480,0
20230615,144300,20988300,13480,13480,13480,13480,0
20230615,144200,20988300,13480,13480,13480,13480,0
20230615,144100,20988300,13480,13480,13480,13480,0
20230615,144000,20988300,13480,13480,13480,13480,0
20230615,143900,20988300,13480,13480,13480,13480,0
20230615,143800,20988300,13480,13480,13480,13480,0
20230615,143700,20988300,13480,13480,13480,13480,0
20230615,143600,20988300,13480,13480,13480,13480,0
20230615,143500,20988300,13480,13480,13480,13480,0
20230615,143400,20988300,13480,13480,13480,13480,0
20230615,143300,20988300,13480,13480,13480,13480,0
20230615,143200,20988300,13480,13480,13480,13480,0
20230615,143100,20988300,13480,13480,13480,13480,0
20230615,143000,20988300,13480,13480,13480,13480,0
20230615,142900,20988300,13480,13480,13480,13480,0
20230615,142800,20988300,13480,13480,13480,13480,0
20230615,142700,20988300,13480,13480,13480,13480,0
20230615,142600,20988300,13480,13480,13480,13480,0
20230615,142500,20988300,13480,13480,13480,13480,0
20230615,142400,20988300,13480,13480,13480,13480,0
20230615,142300,20988300,13480,13480,13480,13480,0
20230615,142200,20988300,13480,13480,13480,13480,0
20230615,142100,20988300,13480,13480,13480,13480,0
20230615,142000,20988300,13480,13480,13480,13480,0
20230615,141900,20988300,13480,13480,13480,13480,0
20230615,141800,20988300,13480,13480,13480,13480,0
20230615,141700,20988300,13480,13480,13480,13480,0
20230615,141600,20988300,13480,13480,13480,13480,0
20230615,141500,20988300,13480,13480,13480,13480,0
20230615,141400,20988300,13480,13480,13480,13480,0
20230615,141300,20988300,13480,13480,13480,13480,0
20230615,141200,20988300,13480,13480,13480,13480,20
20230615,141100,20718700,13300,13300,13300,13300,0
20230615,141000,20718700,13300,13300,13300,13300,0
20230615,140900,20718700,13300,13300,13300,13300,0
20230615,140800,20718700,13300,13300,13300,13300,0
20230615,140700,20718700,13300,13300,13300,13300,0
20230615,140600,20718700,13300,13300,13300,13300,0
20230615,140500,20718700,13300,13300,13300,13300,0
20230615,140400,20718700,13300,13300,13300,13300,0
20230615,140300,20718700,13300,13300,13300,13300,0
20230615,140200,20718700,13300,13300,13300,13300,0
20230615,140100,20718700,13300,13300,13300,13300,0
20230615,140000,20718700,13300,13300,13300,13300,0
20230615,135900,20718700,13300,13300,13300,13300,0
20230615,135800,20718700,13300,13300,13300,13300,0
20230615,135700,20718700,13300,13300,13300,13300,0
20230615,135600,20718700,13300,13300,13300,13300,0
20230615,135500,20718700,13300,13300,13300,13300,0
20230615,135400,20718700,13300,13300,13300,13300,0
20230615,135300,20718700,13300,13300,13300,13300,0
20230615,135200,20718700,13300,13300,13300,13300,0
20230615,135100,20718700,13300,13300,13300,13300,0
20230615,135000,20718700,13300,13300,13300,13300,0
20230615,134900,20718700,13300,13300,13300,13300,0
20230615,134800,20718700,13300,13300,13300,13300,0
20230615,134700,20718700,13300,13300,13300,13300,0
20230615,134600,20718700,13300,13300,13300,13300,0
20230615,134500,20718700,13300,13300,13300,13300,0
20230615,134400,20718700,13300,13300,13300,13300,0
20230615,134300,20718700,13300,13300,13300,13300,0
20230615,134200,20718700,13300,13300,13300,13300,0
20230615,134100,20718700,13300,13300,13300,13300,0
20230615,134000,20718700,13300,13300,13300,13300,0
20230615,133900,20718700,13300,13300,13300,13300,0
20230615,133800,20718700,13300,13300,13300,13300,0
20230615,133700,20718700,13300,13300,13300,13300,0
20230615,133600,20718700,13300,13300,13300,13300,0
20230615,133500,20718700,13300,13300,13300,13300,0
20230615,133400,20718700,13300,13300,13300,13300,0
20230615,133300,20718700,13300,13300,13300,13300,0
20230615,133200,20718700,13300,13330,13330,13300,150
20230615,133100,18722500,13350,13350,13350,13350,500
20230615,133000,12047500,13350,13350,13350,13350,0
20230615,132900,12047500,13350,13350,13350,13350,0
20230615,132800,12047500,13350,13350,13350,13350,0
20230615,132700,12047500,13350,13350,13350,13350,0
20230615,132600,12047500,13350,13350,13350,13350,0
20230615,132500,12047500,13350,13350,13350,13350,0
20230615,132400,12047500,13350,13350,13350,13350,0
20230615,132300,12047500,13350,13350,13350,13350,0
20230615,132200,12047500,13350,13350,13350,13350,0
20230615,132100,12047500,13350,13350,13350,13350,0
20230615,132000,12047500,13350,13350,13350,13350,0
20230615,131900,12047500,13350,13350,13350,13350,150
20230615,131800,10045000,13350,13350,13350,13350,0
20230615,131700,10045000,13350,13350,13350,13350,0
20230615,131600,10045000,13350,13350,13350,13350,0
20230615,131500,10045000,13350,13350,13350,13350,0
20230615,131400,10045000,13350,13350,13350,13350,0
20230615,131300,10045000,13350,13350,13350,13350,0
20230615,131200,10045000,13350,13350,13350,13350,200
20230615,131100,7375000,13400,13400,13400,13400,0
20230615,131000,7375000,13400,13400,13400,13400,0
20230615,130900,7375000,13400,13400,13400,13400,0
20230615,130800,7375000,13400,13400,13400,13400,0
20230615,130700,7375000,13400,13400,13400,13400,0
20230615,130600,7375000,13400,13400,13400,13400,0
20230615,130500,7375000,13400,13400,13400,13400,0
20230615,130400,7375000,13400,13400,13400,13400,0
20230615,130300,7375000,13400,13400,13400,13400,0
20230615,130200,7375000,13400,13400,13400,13400,0
20230615,130100,7375000,13400,13400,13400,13400,0
20230615,130000,7375000,13400,13400,13400,13400,0
20230615,125900,7375000,13400,13400,13400,13400,0
20230615,125800,7375000,13400,13400,13400,13400,0
20230615,125700,7375000,13400,13400,13400,13400,0
20230615,125600,7375000,13400,13400,13400,13400,0
20230615,125500,7375000,13400,13400,13400,13400,0
20230615,125400,7375000,13400,13400,13400,13400,0
20230615,125300,7375000,13400,13400,13400,13400,0
20230615,125200,7375000,13400,13400,13400,13400,0
20230615,125100,7375000,13400,13400,13400,13400,0
20230615,125000,7375000,13400,13400,13400,13400,0
20230615,124900,7375000,13400,13400,13400,13400,0
20230615,124800,7375000,13400,13400,13400,13400,0
20230615,124700,7375000,13400,13400,13400,13400,0
20230615,124600,7375000,13400,13400,13400,13400,0
20230615,124500,7375000,13400,13400,13400,13400,0
20230615,124400,7375000,13400,13400,13400,13400,0
20230615,124300,7375000,13400,13400,13400,13400,0
20230615,124200,7375000,13400,13400,13400,13400,0
20230615,124100,7375000,13400,13400,13400,13400,0
20230615,124000,7375000,13400,13400,13400,13400,0
20230615,123900,7375000,13400,13400,13400,13400,0
20230615,123800,7375000,13400,13400,13400,13400,0
20230615,123700,7375000,13400,13400,13400,13400,0
20230615,123600,7375000,13400,13400,13400,13400,0
20230615,123500,7375000,13400,13400,13400,13400,0
20230615,123400,7375000,13400,13400,13400,13400,0
20230615,123300,7375000,13400,13400,13400,13400,0
20230615,123200,7375000,13400,13400,13400,13400,0
20230615,123100,7375000,13400,13400,13400,13400,0
20230615,123000,7375000,13400,13400,13400,13400,0
20230615,122900,7375000,13400,13400,13400,13400,0
20230615,122800,7375000,13400,13400,13400,13400,0
20230615,122700,7375000,13400,13400,13400,13400,0
20230615,122600,7375000,13400,13400,13400,13400,0
20230615,122500,7375000,13400,13400,13400,13400,0
20230615,122400,7375000,13400,13400,13400,13400,0
20230615,122300,7375000,13400,13400,13400,13400,0
20230615,122200,7375000,13400,13400,13400,13400,0
20230615,122100,7375000,13400,13400,13400,13400,0
20230615,122000,7375000,13400,13400,13400,13400,0
20230615,121900,7375000,13400,13400,13400,13400,0
20230615,121800,7375000,13400,13400,13400,13400,0
20230615,121700,7375000,13400,13400,13400,13400,0
20230615,121600,7375000,13400,13400,13400,13400,0
20230615,121500,7375000,13400,13400,13400,13400,0
20230615,121400,7375000,13400,13400,13400,13400,100
20230615,121300,6035000,13400,13400,13400,13400,0
20230615,121200,6035000,13400,13400,13400,13400,0
20230615,121100,6035000,13400,13400,13400,13400,0
20230615,121000,6035000,13400,13400,13400,13400,200
20230615,120900,3355000,13400,13400,13400,13400,0
20230615,120800,3355000,13400,13400,13400,13400,0
20230615,120700,3355000,13400,13400,13400,13400,0
20230615,120600,3355000,13400,13400,13400,13400,0
20230615,120500,3355000,13400,13400,13400,13400,100
20230615,120400,2015000,13400,13400,13400,13400,100
20230615,120300,675000,13500,13500,13500,13500,0
20230615,120200,675000,13500,13500,13500,13500,0
20230615,120100,675000,13500,13500,13500,13500,0
20230615,120000,675000,13500,13500,13500,13500,0
20230615,115900,675000,13500,13500,13500,13500,0
20230615,115800,675000,13500,13500,13500,13500,0
20230615,115700,675000,13500,13500,13500,13500,0
20230615,115600,675000,13500,13500,13500,13500,0
20230615,115500,675000,13500,13500,13500,13500,0
20230615,115400,675000,13500,13500,13500,13500,0
20230615,115300,675000,13500,13500,13500,13500,0
20230615,115200,675000,13500,13500,13500,13500,0
20230615,115100,675000,13500,13500,13500,13500,0
20230615,115000,675000,13500,13500,13500,13500,0
20230615,114900,675000,13500,13500,13500,13500,0
20230615,114800,675000,13500,13500,13500,13500,0
20230615,114700,675000,13500,13500,13500,13500,0
20230615,114600,675000,13500,13500,13500,13500,0
20230615,114500,675000,13500,13500,13500,13500,0
20230615,114400,675000,13500,13500,13500,13500,0
20230615,114300,675000,13500,13500,13500,13500,0
20230615,114200,675000,13500,13500,13500,13500,0
20230615,114100,675000,13500,13500,13500,13500,0
20230615,114000,675000,13500,13500,13500,13500,0
20230615,113900,675000,13500,13500,13500,13500,0
20230615,113800,675000,13500,13500,13500,13500,0
20230615,113700,675000,13500,13500,13500,13500,0
20230615,113600,675000,13500,13500,13500,13500,0
20230615,113500,675000,13500,13500,13500,13500,0
20230615,113400,675000,13500,13500,13500,13500,0
20230615,113300,675000,13500,13500,13500,13500,0
20230615,113200,675000,13500,13500,13500,13500,0
20230615,113100,675000,13500,13500,13500,13500,0
20230615,113000,675000,13500,13500,13500,13500,0
20230615,112900,675000,13500,13500,13500,13500,0
20230615,112800,675000,13500,13500,13500,13500,0
20230615,112700,675000,13500,13500,13500,13500,0
20230615,112600,675000,13500,13500,13500,13500,0
20230615,112500,675000,13500,13500,13500,13500,0
20230615,112400,675000,13500,13500,13500,13500,0
20230615,112300,675000,13500,13500,13500,13500,0
20230615,112200,675000,13500,13500,13500,13500,0
20230615,112100,675000,13500,13500,13500,13500,0
20230615,112000,675000,13500,13500,13500,13500,0
20230615,111900,675000,13500,13500,13500,13500,0
20230615,111800,675000,13500,13500,13500,13500,0
20230615,111700,675000,13500,13500,13500,13500,0
20230615,111600,675000,13500,13500,13500,13500,0
20230615,111500,675000,13500,13500,13500,13500,0
20230615,111400,675000,13500,13500,13500,13500,0
20230615,111300,675000,13500,13500,13500,13500,0
20230615,111200,675000,13500,13500,13500,13500,0
20230615,111100,675000,13500,13500,13500,13500,0
20230615,111000,675000,13500,13500,13500,13500,0
20230615,110900,675000,13500,13500,13500,13500,0
20230615,110800,675000,13500,13500,13500,13500,0
20230615,110700,675000,13500,13500,13500,13500,0
20230615,110600,675000,13500,13500,13500,13500,0
20230615,110500,675000,13500,13500,13500,13500,0
20230615,110400,675000,13500,13500,13500,13500,0
20230615,110300,675000,13500,13500,13500,13500,0
20230615,110200,675000,13500,13500,13500,13500,0
20230615,110100,675000,13500,13500,13500,13500,0
20230615,110000,675000,13500,13500,13500,13500,0
20230615,105900,675000,13500,13500,13500,13500,0
20230615,105800,675000,13500,13500,13500,13500,0
20230615,105700,675000,13500,13500,13500,13500,0
20230615,105600,675000,13500,13500,13500,13500,0
20230615,105500,675000,13500,13500,13500,13500,0
20230615,105400,675000,13500,13500,13500,13500,0
20230615,105300,675000,13500,13500,13500,13500,0
20230615,105200,675000,13500,13500,13500,13500,0
20230615,105100,675000,13500,13500,13500,13500,0
20230615,105000,675000,13500,13500,13500,13500,0
20230615,104900,675000,13500,13500,13500,13500,0
20230615,104800,675000,13500,13500,13500,13500,0
20230615,104700,675000,13500,13500,13500,13500,0
20230615,104600,675000,13500,13500,13500,13500,0
20230615,104500,675000,13500,13500,13500,13500,0
20230615,104400,675000,13500,13500,13500,13500,0
20230615,104300,675000,13500,13500,13500,13500,0
20230615,104200,675000,13500,13500,13500,13500,0
20230615,104100,675000,13500,13500,13500,13500,0
20230615,104000,675000,13500,13500,13500,13500,0
20230615,103900,675000,13500,13500,13500,13500,0
20230615,103800,675000,13500,13500,13500,13500,0
20230615,103700,675000,13500,13500,13500,13500,0
20230615,103600,675000,13500,13500,13500,13500,0
20230615,103500,675000,13500,13500,13500,13500,0
20230615,103400,675000,13500,13500,13500,13500,0
20230615,103300,675000,13500,13500,13500,13500,0
20230615,103200,675000,13500,13500,13500,13500,0
20230615,103100,675000,13500,13500,13500,13500,0
20230615,103000,675000,13500,13500,13500,13500,0
20230615,102900,675000,13500,13500,13500,13500,0
20230615,102800,675000,13500,13500,13500,13500,0
20230615,102700,675000,13500,13500,13500,13500,0
20230615,102600,675000,13500,13500,13500,13500,0
20230615,102500,675000,13500,13500,13500,13500,0
20230615,102400,675000,13500,13500,13500,13500,0
20230615,102300,675000,13500,13500,13500,13500,0
20230615,102200,675000,13500,13500,13500,13500,0
20230615,102100,675000,13500,13500,13500,13500,0
20230615,102000,675000,13500,13500,13500,13500,0
20230615,101900,675000,13500,13500,13500,13500,0
20230615,101800,675000,13500,13500,13500,13500,0
20230615,101700,675000,13500,13500,13500,13500,0
20230615,101600,675000,13500,13500,13500,13500,0
20230615,101500,675000,13500,13500,13500,13500,0
20230615,101400,675000,13500,13500,13500,13500,0
20230615,101300,675000,13500,13500,13500,13500,0
20230615,101200,675000,13500,13500,13500,13500,0
20230615,101100,675000,13500,13500,13500,13500,0
20230615,101000,675000,13500,13500,13500,13500,0
20230615,100900,675000,13500,13500,13500,13500,0
20230615,100800,675000,13500,13500,13500,13500,0
20230615,100700,675000,13500,13500,13500,13500,0
20230615,100600,675000,13500,13500,13500,13500,0
20230615,100500,675000,13500,13500,13500,13500,0
20230615,100400,675000,13500,13500,13500,13500,0
20230615,100300,675000,13500,13500,13500,13500,0
20230615,100200,675000,13500,13500,13500,13500,0
20230615,100100,675000,13500,13500,13500,13500,0
20230615,100000,675000,13500,13500,13500,13500,0
20230615,095900,675000,13500,13500,13500,13500,0
20230615,095800,675000,13500,13500,13500,13500,0
20230615,095700,675000,13500,13500,13500,13500,0
20230615,095600,675000,13500,13500,13500,13500,0
20230615,095500,675000,13500,13500,13500,13500,0
20230615,095400,675000,13500,13500,13500,13500,0
20230615,095300,675000,13500,13500,13500,13500,0
20230615,095200,675000,13500,13500,13500,13500,0
20230615,095100,675000,13500,13500,13500,13500,0
20230615,095000,675000,13500,13500,13500,13500,0
20230615,094900,675000,13500,13500,13500,13500,0
20230615,094800,675000,13500,13500,13500,13500,0
20230615,094700,675000,13500,13500,13500,13500,0
20230615,094600,675000,13500,13500,13500,13500,0
20230615,094500,675000,13500,13500,13500,13500,0
20230615,094400,675000,13500,13500,13500,13500,0
20230615,094300,675000,13500,13500,13500,13500,0
20230615,094200,675000,13500,13500,13500,13500,0
20230615,094100,675000,13500,13500,13500,13500,0
20230615,094000,675000,13500,13500,13500,13500,0
20230615,093900,675000,13500,13500,13500,13500,0
20230615,093800,675000,13500,13500,13500,13500,0
20230615,093700,675000,13500,13500,13500,13500,0
20230615,093600,675000,13500,13500,13500,13500,0
20230615,093500,675000,13500,13500,13500,13500,0
20230615,093400,675000,13500,13500,13500,13500,0
20230615,093300,675000,13500,13500,13500,13500,0
20230615,093200,675000,13500,13500,13500,13500,0
20230615,093100,675000,13500,13500,13500,13500,0
20230615,093000,675000,13500,13500,13500,13500,0
20230615,092900,675000,13500,13500,13500,13500,0
20230615,092800,675000,13500,13500,13500,13500,0
20230615,092700,675000,13500,13500,13500,13500,0
20230615,092600,675000,13500,13500,13500,13500,0
20230615,092500,675000,13500,13500,13500,13500,0
20230615,092400,675000,13500,13500,13500,13500,0
20230615,092300,675000,13500,13500,13500,13500,0
20230615,092200,675000,13500,13500,13500,13500,0
20230615,092100,675000,13500,13500,13500,13500,0
20230615,092000,675000,13500,13500,13500,13500,0
20230615,091900,675000,13500,13500,13500,13500,0
20230615,091800,675000,13500,13500,13500,13500,0
20230615,091700,675000,13500,13500,13500,13500,0
20230615,091600,675000,13500,13500,13500,13500,0
20230615,091500,675000,13500,13500,13500,13500,0
20230615,091400,675000,13500,13500,13500,13500,0
20230615,091300,675000,13500,13500,13500,13500,0
20230615,091200,675000,13500,13500,13500,13500,0
20230615,091100,675000,13500,13500,13500,13500,50
20230615,091000,0,13500,13500,13500,13500,0
20230615,090900,0,13500,13500,13500,13500,0
20230615,090800,0,13500,13500,13500,13500,0
20230615,090700,0,13500,13500,13500,13500,0
20230615,090600,0,13500,13500,13500,13500,0
20230615,090500,0,13500,13500,13500,13500,0
20230615,090400,0,13500,13500,13500,13500,0
20230615,090300,0,13500,13500,13500,13500,0
20230615,090200,0,13500,13500,13500,13500,0
20230615,090100,0,13500,13500,13500,13500,0
20230615,090000,0,13500,13500,13500,13500,0