KissMeData/016800/min/candle-20230620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,194200,16852000,29850,29850,29850,29850,11
20230620,194100,16852000,29850,29850,29850,29850,0
20230620,194000,16852000,29850,29850,29850,29850,0
20230620,193900,16852000,29850,29850,29850,29850,0
20230620,193800,16852000,29850,29850,29850,29850,0
20230620,193700,16852000,29850,29850,29850,29850,0
20230620,193600,16852000,29850,29850,29850,29850,0
20230620,193500,16852000,29850,29850,29850,29850,0
20230620,193400,16852000,29850,29850,29850,29850,0
20230620,193300,16852000,29850,29850,29850,29850,0
20230620,193200,16852000,29850,29850,29850,29850,0
20230620,193100,16852000,29850,29850,29850,29850,0
20230620,193000,16852000,29850,29850,29850,29850,0
20230620,192900,16852000,29850,29850,29850,29850,0
20230620,192800,16852000,29850,29850,29850,29850,0
20230620,192700,16852000,29850,29850,29850,29850,0
20230620,192600,16852000,29850,29850,29850,29850,0
20230620,192500,16852000,29850,29850,29850,29850,0
20230620,192400,16852000,29850,29850,29850,29850,0
20230620,192300,16852000,29850,29850,29850,29850,0
20230620,192200,16852000,29850,29850,29850,29850,0
20230620,192100,16852000,29850,29850,29850,29850,0
20230620,192000,16852000,29850,29850,29850,29850,0
20230620,191900,16852000,29850,29850,29850,29850,0
20230620,191800,16852000,29850,29850,29850,29850,0
20230620,191700,16852000,29850,29850,29850,29850,0
20230620,191600,16852000,29850,29850,29850,29850,0
20230620,191500,16852000,29850,29850,29850,29850,0
20230620,191400,16852000,29850,29850,29850,29850,0
20230620,191300,16852000,29850,29850,29850,29850,0
20230620,191200,16852000,29850,29850,29850,29850,11
20230620,191100,16852000,29850,29850,29850,29850,0
20230620,191000,16852000,29850,29850,29850,29850,0
20230620,190900,16852000,29850,29850,29850,29850,0
20230620,190800,16852000,29850,29850,29850,29850,0
20230620,190700,16852000,29850,29850,29850,29850,0
20230620,190600,16852000,29850,29850,29850,29850,0
20230620,190500,16852000,29850,29850,29850,29850,0
20230620,190400,16852000,29850,29850,29850,29850,0
20230620,190300,16852000,29850,29850,29850,29850,0
20230620,190200,16852000,29850,29850,29850,29850,0
20230620,190100,16852000,29850,29850,29850,29850,0
20230620,190000,16852000,29850,29850,29850,29850,0
20230620,185900,16852000,29850,29850,29850,29850,0
20230620,185800,16852000,29850,29850,29850,29850,0
20230620,185700,16852000,29850,29850,29850,29850,0
20230620,185600,16852000,29850,29850,29850,29850,0
20230620,185500,16852000,29850,29850,29850,29850,0
20230620,185400,16852000,29850,29850,29850,29850,0
20230620,185300,16852000,29850,29850,29850,29850,0
20230620,185200,16852000,29850,29850,29850,29850,0
20230620,185100,16852000,29850,29850,29850,29850,0
20230620,185000,16852000,29850,29850,29850,29850,0
20230620,184900,16852000,29850,29850,29850,29850,0
20230620,184800,16852000,29850,29850,29850,29850,0
20230620,184700,16852000,29850,29850,29850,29850,0
20230620,184600,16852000,29850,29850,29850,29850,0
20230620,184500,16852000,29850,29850,29850,29850,0
20230620,184400,16852000,29850,29850,29850,29850,0
20230620,184300,16852000,29850,29850,29850,29850,0
20230620,184200,16852000,29850,29850,29850,29850,11
20230620,184100,16852000,29850,29850,29850,29850,0
20230620,184000,16852000,29850,29850,29850,29850,0
20230620,183900,16852000,29850,29850,29850,29850,0
20230620,183800,16852000,29850,29850,29850,29850,0
20230620,183700,16852000,29850,29850,29850,29850,0
20230620,183600,16852000,29850,29850,29850,29850,0
20230620,183500,16852000,29850,29850,29850,29850,0
20230620,183400,16852000,29850,29850,29850,29850,0
20230620,183300,16852000,29850,29850,29850,29850,0
20230620,183200,16852000,29850,29850,29850,29850,0
20230620,183100,16852000,29850,29850,29850,29850,0
20230620,183000,16852000,29850,29850,29850,29850,0
20230620,182900,16852000,29850,29850,29850,29850,0
20230620,182800,16852000,29850,29850,29850,29850,0
20230620,182700,16852000,29850,29850,29850,29850,0
20230620,182600,16852000,29850,29850,29850,29850,0
20230620,182500,16852000,29850,29850,29850,29850,0
20230620,182400,16852000,29850,29850,29850,29850,0
20230620,182300,16852000,29850,29850,29850,29850,0
20230620,182200,16852000,29850,29850,29850,29850,0
20230620,182100,16852000,29850,29850,29850,29850,0
20230620,182000,16852000,29850,29850,29850,29850,0
20230620,181900,16852000,29850,29850,29850,29850,0
20230620,181800,16852000,29850,29850,29850,29850,0
20230620,181700,16852000,29850,29850,29850,29850,0
20230620,181600,16852000,29850,29850,29850,29850,0
20230620,181500,16852000,29850,29850,29850,29850,0
20230620,181400,16852000,29850,29850,29850,29850,0
20230620,181300,16852000,29850,29850,29850,29850,0
20230620,181200,16852000,29850,29850,29850,29850,11
20230620,181100,16852000,29850,29850,29850,29850,0
20230620,181000,16852000,29850,29850,29850,29850,0
20230620,180900,16852000,29850,29850,29850,29850,0
20230620,180800,16852000,29850,29850,29850,29850,0
20230620,180700,16852000,29850,29850,29850,29850,0
20230620,180600,16852000,29850,29850,29850,29850,0
20230620,180500,16852000,29850,29850,29850,29850,0
20230620,180400,16852000,29850,29850,29850,29850,0
20230620,180300,16852000,29850,29850,29850,29850,0
20230620,180200,16852000,29850,29850,29850,29850,0
20230620,180100,16852000,29850,29850,29850,29850,0
20230620,180000,16852000,29850,29850,29850,29850,0
20230620,175900,16852000,29850,29850,29850,29850,0
20230620,175800,16852000,29850,29850,29850,29850,0
20230620,175700,16852000,29850,29850,29850,29850,0
20230620,175600,16852000,29850,29850,29850,29850,0
20230620,175500,16852000,29850,29850,29850,29850,0
20230620,175400,16852000,29850,29850,29850,29850,0
20230620,175300,16852000,29850,29850,29850,29850,0
20230620,175200,16852000,29850,29850,29850,29850,0
20230620,175100,16852000,29850,29850,29850,29850,0
20230620,175000,16852000,29850,29850,29850,29850,0
20230620,174900,16852000,29850,29850,29850,29850,0
20230620,174800,16852000,29850,29850,29850,29850,0
20230620,174700,16852000,29850,29850,29850,29850,0
20230620,174600,16852000,29850,29850,29850,29850,0
20230620,174500,16852000,29850,29850,29850,29850,0
20230620,174400,16852000,29850,29850,29850,29850,0
20230620,174300,16852000,29850,29850,29850,29850,0
20230620,174200,16852000,29850,29850,29850,29850,11
20230620,174100,16852000,29850,29850,29850,29850,0
20230620,174000,16852000,29850,29850,29850,29850,0
20230620,173900,16852000,29850,29850,29850,29850,0
20230620,173800,16852000,29850,29850,29850,29850,0
20230620,173700,16852000,29850,29850,29850,29850,0
20230620,173600,16852000,29850,29850,29850,29850,0
20230620,173500,16852000,29850,29850,29850,29850,0
20230620,173400,16852000,29850,29850,29850,29850,0
20230620,173300,16852000,29850,29850,29850,29850,0
20230620,173200,16852000,29850,29850,29850,29850,0
20230620,173100,16852000,29850,29850,29850,29850,0
20230620,173000,16852000,29850,29850,29850,29850,0
20230620,172900,16852000,29850,29850,29850,29850,0
20230620,172800,16852000,29850,29850,29850,29850,0
20230620,172700,16852000,29850,29850,29850,29850,0
20230620,172600,16852000,29850,29850,29850,29850,0
20230620,172500,16852000,29850,29850,29850,29850,0
20230620,172400,16852000,29850,29850,29850,29850,0
20230620,172300,16852000,29850,29850,29850,29850,0
20230620,172200,16852000,29850,29850,29850,29850,0
20230620,172100,16852000,29850,29850,29850,29850,0
20230620,172000,16852000,29850,29850,29850,29850,0
20230620,171900,16852000,29850,29850,29850,29850,0
20230620,171800,16852000,29850,29850,29850,29850,0
20230620,171700,16852000,29850,29850,29850,29850,0
20230620,171600,16852000,29850,29850,29850,29850,0
20230620,171500,16852000,29850,29850,29850,29850,0
20230620,171400,16852000,29850,29850,29850,29850,0
20230620,171300,16852000,29850,29850,29850,29850,0
20230620,171200,16852000,29850,29850,29850,29850,11
20230620,171100,16852000,29850,29850,29850,29850,0
20230620,171000,16852000,29850,29850,29850,29850,0
20230620,170900,16852000,29850,29850,29850,29850,0
20230620,170800,16852000,29850,29850,29850,29850,0
20230620,170700,16852000,29850,29850,29850,29850,0
20230620,170600,16852000,29850,29850,29850,29850,0
20230620,170500,16852000,29850,29850,29850,29850,0
20230620,170400,16852000,29850,29850,29850,29850,0
20230620,170300,16852000,29850,29850,29850,29850,0
20230620,170200,16852000,29850,29850,29850,29850,0
20230620,170100,16852000,29850,29850,29850,29850,0
20230620,170000,16852000,29850,29850,29850,29850,0
20230620,165900,16852000,29850,29850,29850,29850,0
20230620,165800,16852000,29850,29850,29850,29850,0
20230620,165700,16852000,29850,29850,29850,29850,0
20230620,165600,16852000,29850,29850,29850,29850,0
20230620,165500,16852000,29850,29850,29850,29850,0
20230620,165400,16852000,29850,29850,29850,29850,0
20230620,165300,16852000,29850,29850,29850,29850,0
20230620,165200,16852000,29850,29850,29850,29850,0
20230620,165100,16852000,29850,29850,29850,29850,0
20230620,165000,16852000,29850,29850,29850,29850,0
20230620,164900,16852000,29850,29850,29850,29850,0
20230620,164800,16852000,29850,29850,29850,29850,0
20230620,164700,16852000,29850,29850,29850,29850,0
20230620,164600,16852000,29850,29850,29850,29850,0
20230620,164500,16852000,29850,29850,29850,29850,0
20230620,164400,16852000,29850,29850,29850,29850,0
20230620,164300,16852000,29850,29850,29850,29850,0
20230620,164200,16852000,29850,29850,29850,29850,11
20230620,164100,16852000,29850,29850,29850,29850,0
20230620,164000,16852000,29850,29850,29850,29850,0
20230620,163900,16852000,29850,29850,29850,29850,0
20230620,163800,16852000,29850,29850,29850,29850,0
20230620,163700,16852000,29850,29850,29850,29850,0
20230620,163600,16852000,29850,29850,29850,29850,0
20230620,163500,16852000,29850,29850,29850,29850,0
20230620,163400,16852000,29850,29850,29850,29850,0
20230620,163300,16852000,29850,29850,29850,29850,0
20230620,163200,16852000,29850,29850,29850,29850,0
20230620,163100,16852000,29850,29850,29850,29850,0
20230620,163000,16852000,29850,29850,29850,29850,0
20230620,162900,16852000,29850,29850,29850,29850,0
20230620,162800,16852000,29850,29850,29850,29850,0
20230620,162700,16852000,29850,29850,29850,29850,0
20230620,162600,16852000,29850,29850,29850,29850,0
20230620,162500,16852000,29850,29850,29850,29850,0
20230620,162400,16852000,29850,29850,29850,29850,0
20230620,162300,16852000,29850,29850,29850,29850,0
20230620,162200,16852000,29850,29850,29850,29850,0
20230620,162100,16852000,29850,29850,29850,29850,0
20230620,162000,16852000,29850,29850,29850,29850,0
20230620,161900,16852000,29850,29850,29850,29850,0
20230620,161800,16852000,29850,29850,29850,29850,0
20230620,161700,16852000,29850,29850,29850,29850,0
20230620,161600,16852000,29850,29850,29850,29850,0
20230620,161500,16852000,29850,29850,29850,29850,0
20230620,161400,16852000,29850,29850,29850,29850,0
20230620,161300,16852000,29850,29850,29850,29850,0
20230620,161200,16852000,29850,29850,29850,29850,11
20230620,161100,16852000,29850,29850,29850,29850,0
20230620,161000,16852000,29850,29850,29850,29850,0
20230620,160900,16852000,29850,29850,29850,29850,0
20230620,160800,16852000,29850,29850,29850,29850,0
20230620,160700,16852000,29850,29850,29850,29850,0
20230620,160600,16852000,29850,29850,29850,29850,0
20230620,160500,16852000,29850,29850,29850,29850,0
20230620,160400,16852000,29850,29850,29850,29850,0
20230620,160300,16852000,29850,29850,29850,29850,0
20230620,160200,16852000,29850,29850,29850,29850,0
20230620,160100,16852000,29850,29850,29850,29850,0
20230620,160000,16852000,29850,29850,29850,29850,0
20230620,155900,16852000,29850,29850,29850,29850,0
20230620,155800,16852000,29850,29850,29850,29850,0
20230620,155700,16852000,29850,29850,29850,29850,0
20230620,155600,16852000,29850,29850,29850,29850,0
20230620,155500,16852000,29850,29850,29850,29850,0
20230620,155400,16852000,29850,29850,29850,29850,0
20230620,155300,16852000,29850,29850,29850,29850,0
20230620,155200,16852000,29850,29850,29850,29850,0
20230620,155100,16852000,29850,29850,29850,29850,0
20230620,155000,16852000,29850,29850,29850,29850,0
20230620,154900,16852000,29850,29850,29850,29850,0
20230620,154800,16852000,29850,29850,29850,29850,0
20230620,154700,16852000,29850,29850,29850,29850,0
20230620,154600,16852000,29850,29850,29850,29850,0
20230620,154500,16852000,29850,29850,29850,29850,0
20230620,154400,16852000,29850,29850,29850,29850,0
20230620,154300,16852000,29850,29850,29850,29850,0
20230620,154200,16852000,29850,29850,29850,29850,11
20230620,154100,16852000,29850,29850,29850,29850,0
20230620,154000,16852000,29850,29850,29850,29850,0
20230620,153900,16852000,29850,29850,29850,29850,0
20230620,153800,16852000,29850,29850,29850,29850,0
20230620,153700,16852000,29850,29850,29850,29850,0
20230620,153600,16852000,29850,29850,29850,29850,0
20230620,153500,16852000,29850,29850,29850,29850,0
20230620,153400,16852000,29850,29850,29850,29850,0
20230620,153300,16852000,29850,29850,29850,29850,0
20230620,153200,16852000,29850,29850,29850,29850,0
20230620,153100,16852000,29850,29850,29850,29850,0
20230620,153000,16852000,29850,29850,29850,29850,11
20230620,152900,16523650,29800,29800,29800,29800,0
20230620,152800,16523650,29800,29800,29800,29800,0
20230620,152700,16523650,29800,29800,29800,29800,0
20230620,152600,16523650,29800,29800,29800,29800,0
20230620,152500,16523650,29800,29800,29800,29800,0
20230620,152400,16523650,29800,29800,29800,29800,0
20230620,152300,16523650,29800,29800,29800,29800,0
20230620,152200,16523650,29800,29800,29800,29800,0
20230620,152100,16523650,29800,29800,29800,29800,0
20230620,152000,16523650,29800,29800,29800,29800,0
20230620,151900,16523650,29800,29800,29800,29800,0
20230620,151800,16523650,29800,29800,29800,29800,0
20230620,151700,16523650,29800,29800,29800,29800,0
20230620,151600,16523650,29800,29800,29800,29800,0
20230620,151500,16523650,29800,29800,29800,29800,0
20230620,151400,16523650,29800,29800,29800,29800,0
20230620,151300,16523650,29800,29800,29800,29800,0
20230620,151200,16523650,29800,29800,29800,29800,20
20230620,151100,15927650,29750,29750,29750,29750,0
20230620,151000,15927650,29750,29750,29750,29750,0
20230620,150900,15927650,29750,29750,29750,29750,0
20230620,150800,15927650,29750,29750,29750,29750,0
20230620,150700,15927650,29750,29750,29750,29750,7
20230620,150600,15719400,29750,29750,29750,29750,0
20230620,150500,15719400,29750,29750,29750,29750,0
20230620,150400,15719400,29750,29750,29750,29750,0
20230620,150300,15719400,29750,29750,29750,29750,0
20230620,150200,15719400,29750,29750,29750,29750,0
20230620,150100,15719400,29750,29750,29750,29750,0
20230620,150000,15719400,29750,29750,29750,29750,0
20230620,145900,15719400,29750,29750,29750,29750,0
20230620,145800,15719400,29750,29750,29750,29750,0
20230620,145700,15719400,29750,29750,29750,29750,0
20230620,145600,15719400,29750,29750,29750,29750,0
20230620,145500,15719400,29750,29750,29750,29750,0
20230620,145400,15719400,29750,29750,29750,29750,0
20230620,145300,15719400,29750,29750,29750,29750,0
20230620,145200,15719400,29750,29750,29750,29750,0
20230620,145100,15719400,29750,29750,29750,29750,0
20230620,145000,15719400,29750,29750,29750,29750,0
20230620,144900,15719400,29750,29750,29750,29750,0
20230620,144800,15719400,29750,29750,29750,29750,0
20230620,144700,15719400,29750,29750,29750,29750,0
20230620,144600,15719400,29750,29750,29750,29750,0
20230620,144500,15719400,29750,29750,29750,29750,0
20230620,144400,15719400,29750,29750,29750,29750,0
20230620,144300,15719400,29750,29750,29750,29750,0
20230620,144200,15719400,29750,29750,29750,29750,0
20230620,144100,15719400,29750,29750,29750,29750,0
20230620,144000,15719400,29750,29750,29750,29750,0
20230620,143900,15719400,29750,29750,29750,29750,0
20230620,143800,15719400,29750,29750,29750,29750,0
20230620,143700,15719400,29750,29750,29750,29750,0
20230620,143600,15719400,29750,29750,29750,29750,0
20230620,143500,15719400,29750,29750,29750,29750,0
20230620,143400,15719400,29750,29750,29750,29750,0
20230620,143300,15719400,29750,29750,29750,29750,0
20230620,143200,15719400,29750,29750,29750,29750,0
20230620,143100,15719400,29750,29750,29750,29750,0
20230620,143000,15719400,29750,29750,29750,29750,0
20230620,142900,15719400,29750,29750,29750,29750,0
20230620,142800,15719400,29750,29750,29750,29750,0
20230620,142700,15719400,29750,29750,29750,29750,0
20230620,142600,15719400,29750,29750,29750,29750,0
20230620,142500,15719400,29750,29750,29750,29750,0
20230620,142400,15719400,29750,29750,29750,29750,0
20230620,142300,15719400,29750,29750,29750,29750,0
20230620,142200,15719400,29750,29750,29750,29750,0
20230620,142100,15719400,29750,29750,29750,29750,0
20230620,142000,15719400,29750,29750,29750,29750,0
20230620,141900,15719400,29750,29750,29750,29750,0
20230620,141800,15719400,29750,29750,29750,29750,0
20230620,141700,15719400,29750,29750,29750,29750,0
20230620,141600,15719400,29750,29750,29750,29750,0
20230620,141500,15719400,29750,29750,29750,29750,0
20230620,141400,15719400,29750,29750,29750,29750,0
20230620,141300,15719400,29750,29750,29750,29750,0
20230620,141200,15719400,29750,29750,29750,29750,0
20230620,141100,15719400,29750,29750,29750,29750,0
20230620,141000,15719400,29750,29750,29750,29750,0
20230620,140900,15719400,29750,29750,29750,29750,0
20230620,140800,15719400,29750,29750,29750,29750,0
20230620,140700,15719400,29750,29750,29750,29750,0
20230620,140600,15719400,29750,29750,29750,29750,0
20230620,140500,15719400,29750,29750,29750,29750,0
20230620,140400,15719400,29750,29750,29750,29750,0
20230620,140300,15719400,29750,29750,29750,29750,0
20230620,140200,15719400,29750,29750,29750,29750,0
20230620,140100,15719400,29750,29800,29800,29750,24
20230620,140000,15004250,29850,29850,29850,29850,0
20230620,135900,15004250,29850,29850,29850,29850,0
20230620,135800,15004250,29850,29850,29850,29850,0
20230620,135700,15004250,29850,29850,29850,29850,0
20230620,135600,15004250,29850,29850,29850,29850,0
20230620,135500,15004250,29850,29850,29850,29850,2
20230620,135400,14944550,29800,29800,29800,29800,0
20230620,135300,14944550,29800,29800,29800,29800,0
20230620,135200,14944550,29800,29800,29800,29800,0
20230620,135100,14944550,29800,29800,29800,29800,0
20230620,135000,14944550,29800,29800,29800,29800,0
20230620,134900,14944550,29800,29800,29800,29800,0
20230620,134800,14944550,29800,29800,29800,29800,0
20230620,134700,14944550,29800,29800,29800,29800,0
20230620,134600,14944550,29800,29800,29800,29800,0
20230620,134500,14944550,29800,29800,29800,29800,0
20230620,134400,14944550,29800,29800,29800,29800,0
20230620,134300,14944550,29800,29800,29800,29800,0
20230620,134200,14944550,29800,29800,29800,29800,1
20230620,134100,14914750,29750,29750,29750,29750,0
20230620,134000,14914750,29750,29750,29750,29750,0
20230620,133900,14914750,29750,29750,29750,29750,0
20230620,133800,14914750,29750,29750,29750,29750,0
20230620,133700,14914750,29750,29750,29750,29750,0
20230620,133600,14914750,29750,29750,29750,29750,0
20230620,133500,14914750,29750,29750,29750,29750,0
20230620,133400,14914750,29750,29750,29750,29750,0
20230620,133300,14914750,29750,29750,29750,29750,0
20230620,133200,14914750,29750,29750,29750,29750,0
20230620,133100,14914750,29750,29750,29750,29750,0
20230620,133000,14914750,29750,29750,29750,29750,0
20230620,132900,14914750,29750,29750,29750,29750,0
20230620,132800,14914750,29750,29750,29750,29750,0
20230620,132700,14914750,29750,29750,29750,29750,0
20230620,132600,14914750,29750,29750,29750,29750,0
20230620,132500,14914750,29750,29750,29750,29750,0
20230620,132400,14914750,29750,29750,29750,29750,0
20230620,132300,14914750,29750,29750,29750,29750,0
20230620,132200,14914750,29750,29750,29750,29750,0
20230620,132100,14914750,29750,29750,29750,29750,0
20230620,132000,14914750,29750,29750,29750,29750,0
20230620,131900,14914750,29750,29750,29750,29750,0
20230620,131800,14914750,29750,29750,29750,29750,0
20230620,131700,14914750,29750,29750,29750,29750,0
20230620,131600,14914750,29750,29750,29750,29750,0
20230620,131500,14914750,29750,29750,29750,29750,0
20230620,131400,14914750,29750,29750,29750,29750,0
20230620,131300,14914750,29750,29750,29750,29750,0
20230620,131200,14914750,29750,29750,29750,29750,0
20230620,131100,14914750,29750,29750,29750,29750,0
20230620,131000,14914750,29750,29750,29750,29750,0
20230620,130900,14914750,29750,29800,29800,29750,122
20230620,130800,11281650,29800,29800,29800,29800,0
20230620,130700,11281650,29800,29800,29800,29800,0
20230620,130600,11281650,29800,29800,29800,29800,0
20230620,130500,11281650,29800,29800,29800,29800,0
20230620,130400,11281650,29800,29800,29800,29800,0
20230620,130300,11281650,29800,29800,29800,29800,0
20230620,130200,11281650,29800,29800,29800,29800,0
20230620,130100,11281650,29800,29800,29800,29800,0
20230620,130000,11281650,29800,29800,29800,29800,0
20230620,125900,11281650,29800,29800,29800,29800,0
20230620,125800,11281650,29800,29800,29800,29800,0
20230620,125700,11281650,29800,29800,29800,29800,0
20230620,125600,11281650,29800,29800,29800,29800,0
20230620,125500,11281650,29800,29800,29800,29800,0
20230620,125400,11281650,29800,29800,29800,29800,0
20230620,125300,11281650,29800,29800,29800,29800,0
20230620,125200,11281650,29800,29800,29800,29800,0
20230620,125100,11281650,29800,29800,29800,29800,0
20230620,125000,11281650,29800,29800,29800,29800,0
20230620,124900,11281650,29800,29800,29800,29800,0
20230620,124800,11281650,29800,29800,29800,29800,0
20230620,124700,11281650,29800,29800,29800,29800,0
20230620,124600,11281650,29800,29800,29800,29800,0
20230620,124500,11281650,29800,29800,29800,29800,0
20230620,124400,11281650,29800,29800,29800,29800,0
20230620,124300,11281650,29800,29800,29800,29800,0
20230620,124200,11281650,29800,29800,29800,29800,0
20230620,124100,11281650,29800,29800,29800,29800,0
20230620,124000,11281650,29800,29800,29800,29800,0
20230620,123900,11281650,29800,29800,29800,29800,0
20230620,123800,11281650,29800,29800,29800,29800,0
20230620,123700,11281650,29800,29800,29800,29800,0
20230620,123600,11281650,29800,29800,29800,29800,0
20230620,123500,11281650,29800,29800,29800,29800,0
20230620,123400,11281650,29800,29850,29850,29800,5
20230620,123300,11132450,29850,29850,29850,29850,0
20230620,123200,11132450,29850,29850,29850,29850,2
20230620,123100,11072750,29800,29800,29800,29800,0
20230620,123000,11072750,29800,29800,29800,29800,0
20230620,122900,11072750,29800,29800,29800,29800,0
20230620,122800,11072750,29800,29800,29800,29800,0
20230620,122700,11072750,29800,29800,29800,29800,0
20230620,122600,11072750,29800,29800,29800,29800,0
20230620,122500,11072750,29800,29800,29800,29800,0
20230620,122400,11072750,29800,29800,29800,29800,0
20230620,122300,11072750,29800,29800,29800,29800,0
20230620,122200,11072750,29800,29800,29800,29800,0
20230620,122100,11072750,29800,29800,29800,29800,0
20230620,122000,11072750,29800,29800,29800,29800,0
20230620,121900,11072750,29800,29800,29800,29800,0
20230620,121800,11072750,29800,29800,29800,29800,0
20230620,121700,11072750,29800,29800,29800,29800,0
20230620,121600,11072750,29800,29800,29800,29800,0
20230620,121500,11072750,29800,29800,29800,29800,0
20230620,121400,11072750,29800,29800,29800,29800,0
20230620,121300,11072750,29800,29800,29800,29800,0
20230620,121200,11072750,29800,29800,29800,29800,0
20230620,121100,11072750,29800,29800,29800,29800,0
20230620,121000,11072750,29800,29800,29800,29800,0
20230620,120900,11072750,29800,29800,29800,29800,1
20230620,120800,11042950,29800,29800,29800,29800,0
20230620,120700,11042950,29800,29800,29800,29800,0
20230620,120600,11042950,29800,29800,29800,29800,0
20230620,120500,11042950,29800,29800,29800,29800,0
20230620,120400,11042950,29800,29800,29800,29800,0
20230620,120300,11042950,29800,29800,29800,29800,0
20230620,120200,11042950,29800,29800,29800,29800,0
20230620,120100,11042950,29800,29800,29800,29800,0
20230620,120000,11042950,29800,29800,29800,29800,0
20230620,115900,11042950,29800,29800,29800,29800,0
20230620,115800,11042950,29800,29800,29800,29800,0
20230620,115700,11042950,29800,29800,29800,29800,0
20230620,115600,11042950,29800,29800,29800,29800,0
20230620,115500,11042950,29800,29800,29800,29800,0
20230620,115400,11042950,29800,29800,29800,29800,0
20230620,115300,11042950,29800,29800,29800,29800,0
20230620,115200,11042950,29800,29800,29800,29800,0
20230620,115100,11042950,29800,29800,29800,29800,0
20230620,115000,11042950,29800,29800,29800,29800,0
20230620,114900,11042950,29800,29800,29800,29800,0
20230620,114800,11042950,29800,29800,29800,29800,2
20230620,114700,10983350,29800,29800,29800,29800,29
20230620,114600,10119150,29850,29850,29850,29850,0
20230620,114500,10119150,29850,29850,29850,29850,0
20230620,114400,10119150,29850,29850,29850,29850,0
20230620,114300,10119150,29850,29850,29850,29850,2
20230620,114200,10059450,29800,29800,29800,29800,0
20230620,114100,10059450,29800,29800,29800,29800,0
20230620,114000,10059450,29800,29800,29800,29800,0
20230620,113900,10059450,29800,29800,29800,29800,0
20230620,113800,10059450,29800,29800,29800,29800,0
20230620,113700,10059450,29800,29800,29800,29800,0
20230620,113600,10059450,29800,29800,29800,29800,0
20230620,113500,10059450,29800,29800,29800,29800,0
20230620,113400,10059450,29800,29800,29800,29800,0
20230620,113300,10059450,29800,29800,29800,29800,0
20230620,113200,10059450,29800,29800,29800,29800,0
20230620,113100,10059450,29800,29800,29800,29800,0
20230620,113000,10059450,29800,29800,29800,29800,0
20230620,112900,10059450,29800,29800,29800,29800,0
20230620,112800,10059450,29800,29800,29800,29800,0
20230620,112700,10059450,29800,29800,29800,29800,0
20230620,112600,10059450,29800,29800,29800,29800,0
20230620,112500,10059450,29800,29800,29800,29800,0
20230620,112400,10059450,29800,29800,29800,29800,0
20230620,112300,10059450,29800,29800,29800,29800,0
20230620,112200,10059450,29800,29800,29800,29800,0
20230620,112100,10059450,29800,29800,29800,29800,0
20230620,112000,10059450,29800,29800,29800,29800,0
20230620,111900,10059450,29800,29800,29800,29800,0
20230620,111800,10059450,29800,29800,29800,29800,0
20230620,111700,10059450,29800,29800,29800,29800,0
20230620,111600,10059450,29800,29800,29800,29800,0
20230620,111500,10059450,29800,29800,29800,29800,0
20230620,111400,10059450,29800,29800,29800,29800,0
20230620,111300,10059450,29800,29800,29800,29800,0
20230620,111200,10059450,29800,29800,29800,29800,0
20230620,111100,10059450,29800,29800,29800,29800,0
20230620,111000,10059450,29800,29800,29800,29800,0
20230620,110900,10059450,29800,29800,29800,29800,0
20230620,110800,10059450,29800,29800,29800,29800,0
20230620,110700,10059450,29800,29800,29800,29800,0
20230620,110600,10059450,29800,29800,29800,29800,0
20230620,110500,10059450,29800,29800,29800,29800,0
20230620,110400,10059450,29800,29800,29800,29800,0
20230620,110300,10059450,29800,29800,29800,29800,0
20230620,110200,10059450,29800,29800,29800,29800,0
20230620,110100,10059450,29800,29800,29800,29800,0
20230620,110000,10059450,29800,29800,29800,29800,0
20230620,105900,10059450,29800,29800,29800,29800,0
20230620,105800,10059450,29800,29800,29800,29800,0
20230620,105700,10059450,29800,29800,29800,29800,0
20230620,105600,10059450,29800,29800,29800,29800,0
20230620,105500,10059450,29800,29800,29800,29800,0
20230620,105400,10059450,29800,29800,29800,29800,0
20230620,105300,10059450,29800,29800,29800,29800,0
20230620,105200,10059450,29800,29800,29800,29800,0
20230620,105100,10059450,29800,29800,29800,29800,0
20230620,105000,10059450,29800,29800,29800,29800,0
20230620,104900,10059450,29800,29800,29800,29800,0
20230620,104800,10059450,29800,29800,29800,29800,0
20230620,104700,10059450,29800,29800,29800,29800,0
20230620,104600,10059450,29800,29800,29800,29800,0
20230620,104500,10059450,29800,29800,29800,29800,0
20230620,104400,10059450,29800,29800,29800,29800,0
20230620,104300,10059450,29800,29800,29800,29800,0
20230620,104200,10059450,29800,29800,29800,29800,0
20230620,104100,10059450,29800,29800,29800,29800,0
20230620,104000,10059450,29800,29800,29800,29800,0
20230620,103900,10059450,29800,29800,29800,29800,0
20230620,103800,10059450,29800,29800,29800,29800,0
20230620,103700,10059450,29800,29800,29800,29800,0
20230620,103600,10059450,29800,29800,29800,29800,0
20230620,103500,10059450,29800,29800,29800,29800,0
20230620,103400,10059450,29800,29800,29800,29800,0
20230620,103300,10059450,29800,29800,29800,29800,0
20230620,103200,10059450,29800,29800,29800,29800,0
20230620,103100,10059450,29800,29800,29800,29800,0
20230620,103000,10059450,29800,29800,29800,29800,0
20230620,102900,10059450,29800,29800,29800,29800,0
20230620,102800,10059450,29800,29800,29800,29800,0
20230620,102700,10059450,29800,29800,29800,29800,0
20230620,102600,10059450,29800,29800,29800,29800,0
20230620,102500,10059450,29800,29800,29800,29800,0
20230620,102400,10059450,29800,29800,29800,29800,73
20230620,102300,7884050,29750,29750,29750,29750,0
20230620,102200,7884050,29750,29750,29750,29750,0
20230620,102100,7884050,29750,29750,29750,29750,0
20230620,102000,7884050,29750,29750,29750,29750,0
20230620,101900,7884050,29750,29750,29750,29750,0
20230620,101800,7884050,29750,29750,29750,29750,0
20230620,101700,7884050,29750,29750,29750,29750,0
20230620,101600,7884050,29750,29750,29750,29750,0
20230620,101500,7884050,29750,29750,29750,29750,0
20230620,101400,7884050,29750,29750,29750,29750,0
20230620,101300,7884050,29750,29750,29750,29750,0
20230620,101200,7884050,29750,29750,29750,29750,0
20230620,101100,7884050,29750,29750,29750,29750,0
20230620,101000,7884050,29750,29750,29750,29750,0
20230620,100900,7884050,29750,29750,29750,29750,0
20230620,100800,7884050,29750,29750,29750,29750,0
20230620,100700,7884050,29750,29750,29750,29750,0
20230620,100600,7884050,29750,29750,29750,29750,0
20230620,100500,7884050,29750,29750,29750,29750,0
20230620,100400,7884050,29750,29750,29750,29750,0
20230620,100300,7884050,29750,29750,29750,29750,0
20230620,100200,7884050,29750,29750,29750,29750,0
20230620,100100,7884050,29750,29750,29750,29750,0
20230620,100000,7884050,29750,29750,29750,29750,0
20230620,095900,7884050,29750,29750,29750,29750,0
20230620,095800,7884050,29750,29750,29750,29750,0
20230620,095700,7884050,29750,29750,29750,29750,0
20230620,095600,7884050,29750,29750,29750,29750,121
20230620,095500,4284300,29800,29800,29800,29800,0
20230620,095400,4284300,29800,29800,29800,29800,0
20230620,095300,4284300,29800,29800,29800,29800,0
20230620,095200,4284300,29800,29800,29800,29800,0
20230620,095100,4284300,29800,29800,29800,29800,0
20230620,095000,4284300,29800,29800,29800,29800,0
20230620,094900,4284300,29800,29800,29800,29800,0
20230620,094800,4284300,29800,29750,29800,29750,14
20230620,094700,3867750,29800,29800,29800,29800,0
20230620,094600,3867750,29800,29800,29800,29800,0
20230620,094500,3867750,29800,29800,29800,29800,0
20230620,094400,3867750,29800,29800,29800,29800,0
20230620,094300,3867750,29800,29800,29800,29800,0
20230620,094200,3867750,29800,29800,29800,29800,0
20230620,094100,3867750,29800,29800,29800,29800,0
20230620,094000,3867750,29800,29800,29800,29800,0
20230620,093900,3867750,29800,29800,29800,29800,0
20230620,093800,3867750,29800,29800,29800,29800,0
20230620,093700,3867750,29800,29800,29800,29800,0
20230620,093600,3867750,29800,29800,29800,29800,0
20230620,093500,3867750,29800,29800,29800,29800,0
20230620,093400,3867750,29800,29800,29800,29800,0
20230620,093300,3867750,29800,29800,29800,29800,0
20230620,093200,3867750,29800,29800,29800,29800,0
20230620,093100,3867750,29800,29750,29800,29750,2
20230620,093000,3808200,29750,29750,29750,29750,0
20230620,092900,3808200,29750,29750,29750,29750,0
20230620,092800,3808200,29750,29750,29750,29750,6
20230620,092700,3629700,29750,29750,29750,29750,0
20230620,092600,3629700,29750,29750,29750,29750,0
20230620,092500,3629700,29750,29750,29750,29750,0
20230620,092400,3629700,29750,29750,29750,29750,0
20230620,092300,3629700,29750,29750,29750,29750,0
20230620,092200,3629700,29750,29750,29750,29750,0
20230620,092100,3629700,29750,29750,29750,29750,0
20230620,092000,3629700,29750,29750,29750,29750,0
20230620,091900,3629700,29750,29750,29750,29750,0
20230620,091800,3629700,29750,29750,29750,29750,0
20230620,091700,3629700,29750,29750,29750,29750,0
20230620,091600,3629700,29750,29750,29750,29750,0
20230620,091500,3629700,29750,29750,29750,29750,0
20230620,091400,3629700,29750,29750,29750,29750,0
20230620,091300,3629700,29750,29750,29750,29750,0
20230620,091200,3629700,29750,29750,29750,29750,60
20230620,091100,1844700,29900,29900,29900,29900,0
20230620,091000,1844700,29900,29900,29900,29900,0
20230620,090900,1844700,29900,29900,29900,29900,0
20230620,090800,1844700,29900,29900,29900,29900,0
20230620,090700,1844700,29900,29900,29900,29900,1
20230620,090600,1814800,29800,29800,29800,29800,1
20230620,090500,1785000,29750,29750,29750,29750,0
20230620,090400,1785000,29750,29750,29750,29750,0
20230620,090300,1785000,29750,29750,29750,29750,0
20230620,090200,1785000,29750,29750,29750,29750,0
20230620,090100,1785000,29750,29750,29750,29750,0
20230620,090000,1785000,29750,29750,29750,29750,60