KissMeData/016800/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,203100,12919850,30000,30000,30000,30000,13
20230622,203000,12919850,30000,30000,30000,30000,0
20230622,202900,12919850,30000,30000,30000,30000,0
20230622,202800,12919850,30000,30000,30000,30000,0
20230622,202700,12919850,30000,30000,30000,30000,0
20230622,202600,12919850,30000,30000,30000,30000,0
20230622,202500,12919850,30000,30000,30000,30000,0
20230622,202400,12919850,30000,30000,30000,30000,0
20230622,202300,12919850,30000,30000,30000,30000,0
20230622,202200,12919850,30000,30000,30000,30000,0
20230622,202100,12919850,30000,30000,30000,30000,0
20230622,202000,12919850,30000,30000,30000,30000,0
20230622,201900,12919850,30000,30000,30000,30000,0
20230622,201800,12919850,30000,30000,30000,30000,0
20230622,201700,12919850,30000,30000,30000,30000,0
20230622,201600,12919850,30000,30000,30000,30000,0
20230622,201500,12919850,30000,30000,30000,30000,0
20230622,201400,12919850,30000,30000,30000,30000,0
20230622,201300,12919850,30000,30000,30000,30000,0
20230622,201200,12919850,30000,30000,30000,30000,0
20230622,201100,12919850,30000,30000,30000,30000,0
20230622,201000,12919850,30000,30000,30000,30000,0
20230622,200900,12919850,30000,30000,30000,30000,0
20230622,200800,12919850,30000,30000,30000,30000,0
20230622,200700,12919850,30000,30000,30000,30000,0
20230622,200600,12919850,30000,30000,30000,30000,0
20230622,200500,12919850,30000,30000,30000,30000,0
20230622,200400,12919850,30000,30000,30000,30000,0
20230622,200300,12919850,30000,30000,30000,30000,0
20230622,200200,12919850,30000,30000,30000,30000,0
20230622,200100,12919850,30000,30000,30000,30000,13
20230622,200000,12919850,30000,30000,30000,30000,0
20230622,195900,12919850,30000,30000,30000,30000,0
20230622,195800,12919850,30000,30000,30000,30000,0
20230622,195700,12919850,30000,30000,30000,30000,0
20230622,195600,12919850,30000,30000,30000,30000,0
20230622,195500,12919850,30000,30000,30000,30000,0
20230622,195400,12919850,30000,30000,30000,30000,0
20230622,195300,12919850,30000,30000,30000,30000,0
20230622,195200,12919850,30000,30000,30000,30000,0
20230622,195100,12919850,30000,30000,30000,30000,0
20230622,195000,12919850,30000,30000,30000,30000,0
20230622,194900,12919850,30000,30000,30000,30000,0
20230622,194800,12919850,30000,30000,30000,30000,0
20230622,194700,12919850,30000,30000,30000,30000,0
20230622,194600,12919850,30000,30000,30000,30000,0
20230622,194500,12919850,30000,30000,30000,30000,0
20230622,194400,12919850,30000,30000,30000,30000,0
20230622,194300,12919850,30000,30000,30000,30000,0
20230622,194200,12919850,30000,30000,30000,30000,0
20230622,194100,12919850,30000,30000,30000,30000,0
20230622,194000,12919850,30000,30000,30000,30000,0
20230622,193900,12919850,30000,30000,30000,30000,0
20230622,193800,12919850,30000,30000,30000,30000,0
20230622,193700,12919850,30000,30000,30000,30000,0
20230622,193600,12919850,30000,30000,30000,30000,0
20230622,193500,12919850,30000,30000,30000,30000,0
20230622,193400,12919850,30000,30000,30000,30000,0
20230622,193300,12919850,30000,30000,30000,30000,0
20230622,193200,12919850,30000,30000,30000,30000,0
20230622,193100,12919850,30000,30000,30000,30000,13
20230622,193000,12919850,30000,30000,30000,30000,0
20230622,192900,12919850,30000,30000,30000,30000,0
20230622,192800,12919850,30000,30000,30000,30000,0
20230622,192700,12919850,30000,30000,30000,30000,0
20230622,192600,12919850,30000,30000,30000,30000,0
20230622,192500,12919850,30000,30000,30000,30000,0
20230622,192400,12919850,30000,30000,30000,30000,0
20230622,192300,12919850,30000,30000,30000,30000,0
20230622,192200,12919850,30000,30000,30000,30000,0
20230622,192100,12919850,30000,30000,30000,30000,0
20230622,192000,12919850,30000,30000,30000,30000,0
20230622,191900,12919850,30000,30000,30000,30000,0
20230622,191800,12919850,30000,30000,30000,30000,0
20230622,191700,12919850,30000,30000,30000,30000,0
20230622,191600,12919850,30000,30000,30000,30000,0
20230622,191500,12919850,30000,30000,30000,30000,0
20230622,191400,12919850,30000,30000,30000,30000,0
20230622,191300,12919850,30000,30000,30000,30000,0
20230622,191200,12919850,30000,30000,30000,30000,0
20230622,191100,12919850,30000,30000,30000,30000,0
20230622,191000,12919850,30000,30000,30000,30000,0
20230622,190900,12919850,30000,30000,30000,30000,0
20230622,190800,12919850,30000,30000,30000,30000,0
20230622,190700,12919850,30000,30000,30000,30000,0
20230622,190600,12919850,30000,30000,30000,30000,0
20230622,190500,12919850,30000,30000,30000,30000,0
20230622,190400,12919850,30000,30000,30000,30000,0
20230622,190300,12919850,30000,30000,30000,30000,0
20230622,190200,12919850,30000,30000,30000,30000,0
20230622,190100,12919850,30000,30000,30000,30000,13
20230622,190000,12919850,30000,30000,30000,30000,0
20230622,185900,12919850,30000,30000,30000,30000,0
20230622,185800,12919850,30000,30000,30000,30000,0
20230622,185700,12919850,30000,30000,30000,30000,0
20230622,185600,12919850,30000,30000,30000,30000,0
20230622,185500,12919850,30000,30000,30000,30000,0
20230622,185400,12919850,30000,30000,30000,30000,0
20230622,185300,12919850,30000,30000,30000,30000,0
20230622,185200,12919850,30000,30000,30000,30000,0
20230622,185100,12919850,30000,30000,30000,30000,0
20230622,185000,12919850,30000,30000,30000,30000,0
20230622,184900,12919850,30000,30000,30000,30000,0
20230622,184800,12919850,30000,30000,30000,30000,0
20230622,184700,12919850,30000,30000,30000,30000,0
20230622,184600,12919850,30000,30000,30000,30000,0
20230622,184500,12919850,30000,30000,30000,30000,0
20230622,184400,12919850,30000,30000,30000,30000,0
20230622,184300,12919850,30000,30000,30000,30000,0
20230622,184200,12919850,30000,30000,30000,30000,0
20230622,184100,12919850,30000,30000,30000,30000,0
20230622,184000,12919850,30000,30000,30000,30000,0
20230622,183900,12919850,30000,30000,30000,30000,0
20230622,183800,12919850,30000,30000,30000,30000,0
20230622,183700,12919850,30000,30000,30000,30000,0
20230622,183600,12919850,30000,30000,30000,30000,0
20230622,183500,12919850,30000,30000,30000,30000,0
20230622,183400,12919850,30000,30000,30000,30000,0
20230622,183300,12919850,30000,30000,30000,30000,0
20230622,183200,12919850,30000,30000,30000,30000,0
20230622,183100,12919850,30000,30000,30000,30000,13
20230622,183000,12919850,30000,30000,30000,30000,0
20230622,182900,12919850,30000,30000,30000,30000,0
20230622,182800,12919850,30000,30000,30000,30000,0
20230622,182700,12919850,30000,30000,30000,30000,0
20230622,182600,12919850,30000,30000,30000,30000,0
20230622,182500,12919850,30000,30000,30000,30000,0
20230622,182400,12919850,30000,30000,30000,30000,0
20230622,182300,12919850,30000,30000,30000,30000,0
20230622,182200,12919850,30000,30000,30000,30000,0
20230622,182100,12919850,30000,30000,30000,30000,0
20230622,182000,12919850,30000,30000,30000,30000,0
20230622,181900,12919850,30000,30000,30000,30000,0
20230622,181800,12919850,30000,30000,30000,30000,0
20230622,181700,12919850,30000,30000,30000,30000,0
20230622,181600,12919850,30000,30000,30000,30000,0
20230622,181500,12919850,30000,30000,30000,30000,0
20230622,181400,12919850,30000,30000,30000,30000,0
20230622,181300,12919850,30000,30000,30000,30000,0
20230622,181200,12919850,30000,30000,30000,30000,0
20230622,181100,12919850,30000,30000,30000,30000,0
20230622,181000,12919850,30000,30000,30000,30000,0
20230622,180900,12919850,30000,30000,30000,30000,0
20230622,180800,12919850,30000,30000,30000,30000,0
20230622,180700,12919850,30000,30000,30000,30000,0
20230622,180600,12919850,30000,30000,30000,30000,0
20230622,180500,12919850,30000,30000,30000,30000,0
20230622,180400,12919850,30000,30000,30000,30000,0
20230622,180300,12919850,30000,30000,30000,30000,0
20230622,180200,12919850,30000,30000,30000,30000,0
20230622,180100,12919850,30000,30000,30000,30000,13
20230622,180000,12919850,30000,30000,30000,30000,0
20230622,175900,12919850,30000,30000,30000,30000,0
20230622,175800,12919850,30000,30000,30000,30000,0
20230622,175700,12919850,30000,30000,30000,30000,0
20230622,175600,12919850,30000,30000,30000,30000,0
20230622,175500,12919850,30000,30000,30000,30000,0
20230622,175400,12919850,30000,30000,30000,30000,0
20230622,175300,12919850,30000,30000,30000,30000,0
20230622,175200,12919850,30000,30000,30000,30000,0
20230622,175100,12919850,30000,30000,30000,30000,0
20230622,175000,12919850,30000,30000,30000,30000,0
20230622,174900,12919850,30000,30000,30000,30000,0
20230622,174800,12919850,30000,30000,30000,30000,0
20230622,174700,12919850,30000,30000,30000,30000,0
20230622,174600,12919850,30000,30000,30000,30000,0
20230622,174500,12919850,30000,30000,30000,30000,0
20230622,174400,12919850,30000,30000,30000,30000,0
20230622,174300,12919850,30000,30000,30000,30000,0
20230622,174200,12919850,30000,30000,30000,30000,0
20230622,174100,12919850,30000,30000,30000,30000,0
20230622,174000,12919850,30000,30000,30000,30000,0
20230622,173900,12919850,30000,30000,30000,30000,0
20230622,173800,12919850,30000,30000,30000,30000,0
20230622,173700,12919850,30000,30000,30000,30000,0
20230622,173600,12919850,30000,30000,30000,30000,0
20230622,173500,12919850,30000,30000,30000,30000,0
20230622,173400,12919850,30000,30000,30000,30000,0
20230622,173300,12919850,30000,30000,30000,30000,0
20230622,173200,12919850,30000,30000,30000,30000,0
20230622,173100,12919850,30000,30000,30000,30000,13
20230622,173000,12919850,30000,30000,30000,30000,0
20230622,172900,12919850,30000,30000,30000,30000,0
20230622,172800,12919850,30000,30000,30000,30000,0
20230622,172700,12919850,30000,30000,30000,30000,0
20230622,172600,12919850,30000,30000,30000,30000,0
20230622,172500,12919850,30000,30000,30000,30000,0
20230622,172400,12919850,30000,30000,30000,30000,0
20230622,172300,12919850,30000,30000,30000,30000,0
20230622,172200,12919850,30000,30000,30000,30000,0
20230622,172100,12919850,30000,30000,30000,30000,0
20230622,172000,12919850,30000,30000,30000,30000,0
20230622,171900,12919850,30000,30000,30000,30000,0
20230622,171800,12919850,30000,30000,30000,30000,0
20230622,171700,12919850,30000,30000,30000,30000,0
20230622,171600,12919850,30000,30000,30000,30000,0
20230622,171500,12919850,30000,30000,30000,30000,0
20230622,171400,12919850,30000,30000,30000,30000,0
20230622,171300,12919850,30000,30000,30000,30000,0
20230622,171200,12919850,30000,30000,30000,30000,0
20230622,171100,12919850,30000,30000,30000,30000,0
20230622,171000,12919850,30000,30000,30000,30000,0
20230622,170900,12919850,30000,30000,30000,30000,0
20230622,170800,12919850,30000,30000,30000,30000,0
20230622,170700,12919850,30000,30000,30000,30000,0
20230622,170600,12919850,30000,30000,30000,30000,0
20230622,170500,12919850,30000,30000,30000,30000,0
20230622,170400,12919850,30000,30000,30000,30000,0
20230622,170300,12919850,30000,30000,30000,30000,0
20230622,170200,12919850,30000,30000,30000,30000,0
20230622,170100,12919850,30000,30000,30000,30000,13
20230622,170000,12919850,30000,30000,30000,30000,0
20230622,165900,12919850,30000,30000,30000,30000,0
20230622,165800,12919850,30000,30000,30000,30000,0
20230622,165700,12919850,30000,30000,30000,30000,0
20230622,165600,12919850,30000,30000,30000,30000,0
20230622,165500,12919850,30000,30000,30000,30000,0
20230622,165400,12919850,30000,30000,30000,30000,0
20230622,165300,12919850,30000,30000,30000,30000,0
20230622,165200,12919850,30000,30000,30000,30000,0
20230622,165100,12919850,30000,30000,30000,30000,0
20230622,165000,12919850,30000,30000,30000,30000,0
20230622,164900,12919850,30000,30000,30000,30000,0
20230622,164800,12919850,30000,30000,30000,30000,0
20230622,164700,12919850,30000,30000,30000,30000,0
20230622,164600,12919850,30000,30000,30000,30000,0
20230622,164500,12919850,30000,30000,30000,30000,0
20230622,164400,12919850,30000,30000,30000,30000,0
20230622,164300,12919850,30000,30000,30000,30000,0
20230622,164200,12919850,30000,30000,30000,30000,0
20230622,164100,12919850,30000,30000,30000,30000,0
20230622,164000,12919850,30000,30000,30000,30000,0
20230622,163900,12919850,30000,30000,30000,30000,0
20230622,163800,12919850,30000,30000,30000,30000,0
20230622,163700,12919850,30000,30000,30000,30000,0
20230622,163600,12919850,30000,30000,30000,30000,0
20230622,163500,12919850,30000,30000,30000,30000,0
20230622,163400,12919850,30000,30000,30000,30000,0
20230622,163300,12919850,30000,30000,30000,30000,0
20230622,163200,12919850,30000,30000,30000,30000,0
20230622,163100,12919850,30000,30000,30000,30000,13
20230622,163000,12919850,30000,30000,30000,30000,0
20230622,162900,12919850,30000,30000,30000,30000,0
20230622,162800,12919850,30000,30000,30000,30000,0
20230622,162700,12919850,30000,30000,30000,30000,0
20230622,162600,12919850,30000,30000,30000,30000,0
20230622,162500,12919850,30000,30000,30000,30000,0
20230622,162400,12919850,30000,30000,30000,30000,0
20230622,162300,12919850,30000,30000,30000,30000,0
20230622,162200,12919850,30000,30000,30000,30000,0
20230622,162100,12919850,30000,30000,30000,30000,0
20230622,162000,12919850,30000,30000,30000,30000,0
20230622,161900,12919850,30000,30000,30000,30000,0
20230622,161800,12919850,30000,30000,30000,30000,0
20230622,161700,12919850,30000,30000,30000,30000,0
20230622,161600,12919850,30000,30000,30000,30000,0
20230622,161500,12919850,30000,30000,30000,30000,0
20230622,161400,12919850,30000,30000,30000,30000,0
20230622,161300,12919850,30000,30000,30000,30000,0
20230622,161200,12919850,30000,30000,30000,30000,0
20230622,161100,12919850,30000,30000,30000,30000,0
20230622,161000,12919850,30000,30000,30000,30000,0
20230622,160900,12919850,30000,30000,30000,30000,0
20230622,160800,12919850,30000,30000,30000,30000,0
20230622,160700,12919850,30000,30000,30000,30000,0
20230622,160600,12919850,30000,30000,30000,30000,0
20230622,160500,12919850,30000,30000,30000,30000,0
20230622,160400,12919850,30000,30000,30000,30000,0
20230622,160300,12919850,30000,30000,30000,30000,0
20230622,160200,12919850,30000,30000,30000,30000,0
20230622,160100,12919850,30000,30000,30000,30000,13
20230622,160000,12919850,30000,30000,30000,30000,0
20230622,155900,12919850,30000,30000,30000,30000,0
20230622,155800,12919850,30000,30000,30000,30000,0
20230622,155700,12919850,30000,30000,30000,30000,0
20230622,155600,12919850,30000,30000,30000,30000,0
20230622,155500,12919850,30000,30000,30000,30000,0
20230622,155400,12919850,30000,30000,30000,30000,0
20230622,155300,12919850,30000,30000,30000,30000,0
20230622,155200,12919850,30000,30000,30000,30000,0
20230622,155100,12919850,30000,30000,30000,30000,0
20230622,155000,12919850,30000,30000,30000,30000,0
20230622,154900,12919850,30000,30000,30000,30000,0
20230622,154800,12919850,30000,30000,30000,30000,0
20230622,154700,12919850,30000,30000,30000,30000,0
20230622,154600,12919850,30000,30000,30000,30000,0
20230622,154500,12919850,30000,30000,30000,30000,0
20230622,154400,12919850,30000,30000,30000,30000,0
20230622,154300,12919850,30000,30000,30000,30000,0
20230622,154200,12919850,30000,30000,30000,30000,0
20230622,154100,12919850,30000,30000,30000,30000,0
20230622,154000,12919850,30000,30000,30000,30000,0
20230622,153900,12919850,30000,30000,30000,30000,0
20230622,153800,12919850,30000,30000,30000,30000,0
20230622,153700,12919850,30000,30000,30000,30000,0
20230622,153600,12919850,30000,30000,30000,30000,0
20230622,153500,12919850,30000,30000,30000,30000,0
20230622,153400,12919850,30000,30000,30000,30000,0
20230622,153300,12919850,30000,30000,30000,30000,0
20230622,153200,12919850,30000,30000,30000,30000,0
20230622,153100,12919850,30000,30000,30000,30000,13
20230622,153000,12919850,30000,30000,30000,30000,13
20230622,152900,12529850,29900,29900,29900,29900,0
20230622,152800,12529850,29900,29900,29900,29900,0
20230622,152700,12529850,29900,29900,29900,29900,0
20230622,152600,12529850,29900,29900,29900,29900,0
20230622,152500,12529850,29900,29900,29900,29900,0
20230622,152400,12529850,29900,29900,29900,29900,0
20230622,152300,12529850,29900,29900,29900,29900,0
20230622,152200,12529850,29900,29900,29900,29900,0
20230622,152100,12529850,29900,29900,29900,29900,0
20230622,152000,12529850,29900,29900,29900,29900,0
20230622,151900,12529850,29900,29900,29900,29900,0
20230622,151800,12529850,29900,29900,29900,29900,0
20230622,151700,12529850,29900,29900,29900,29900,0
20230622,151600,12529850,29900,29900,29900,29900,2
20230622,151500,12470050,29850,29850,29850,29850,0
20230622,151400,12470050,29850,29900,29900,29850,35
20230622,151300,11423850,29900,29900,29900,29900,0
20230622,151200,11423850,29900,30000,30000,29900,2
20230622,151100,11363950,29900,29900,29900,29900,0
20230622,151000,11363950,29900,29900,29900,29900,0
20230622,150900,11363950,29900,29900,29900,29900,0
20230622,150800,11363950,29900,29900,29900,29900,13
20230622,150700,10975250,29900,29900,29900,29900,6
20230622,150600,10795850,29900,29900,29900,29900,0
20230622,150500,10795850,29900,29900,29900,29900,0
20230622,150400,10795850,29900,29900,29900,29900,0
20230622,150300,10795850,29900,29900,29900,29900,0
20230622,150200,10795850,29900,29900,29900,29900,0
20230622,150100,10795850,29900,29900,29900,29900,0
20230622,150000,10795850,29900,29900,29900,29900,0
20230622,145900,10795850,29900,29900,29900,29900,0
20230622,145800,10795850,29900,29900,29900,29900,25
20230622,145700,10048350,29900,29900,29900,29900,0
20230622,145600,10048350,29900,29900,29900,29900,0
20230622,145500,10048350,29900,29900,29900,29900,0
20230622,145400,10048350,29900,29900,29900,29900,0
20230622,145300,10048350,29900,29900,29900,29900,0
20230622,145200,10048350,29900,29900,29900,29900,0
20230622,145100,10048350,29900,29900,29900,29900,0
20230622,145000,10048350,29900,29900,29900,29900,0
20230622,144900,10048350,29900,29900,29900,29900,0
20230622,144800,10048350,29900,29900,29900,29900,48
20230622,144700,8613150,29950,29950,29950,29950,2
20230622,144600,8553250,30000,30000,30000,30000,0
20230622,144500,8553250,30000,30000,30000,30000,0
20230622,144400,8553250,30000,30000,30000,30000,1
20230622,144300,8523250,29950,29950,29950,29950,0
20230622,144200,8523250,29950,29950,29950,29950,0
20230622,144100,8523250,29950,29950,29950,29950,0
20230622,144000,8523250,29950,29950,29950,29950,0
20230622,143900,8523250,29950,29950,29950,29950,0
20230622,143800,8523250,29950,29950,29950,29950,0
20230622,143700,8523250,29950,29950,29950,29950,0
20230622,143600,8523250,29950,29950,29950,29950,0
20230622,143500,8523250,29950,29950,29950,29950,0
20230622,143400,8523250,29950,29950,29950,29950,0
20230622,143300,8523250,29950,29950,29950,29950,0
20230622,143200,8523250,29950,29950,29950,29950,0
20230622,143100,8523250,29950,29950,29950,29950,0
20230622,143000,8523250,29950,29950,29950,29950,2
20230622,142900,8463350,29950,29950,29950,29950,0
20230622,142800,8463350,29950,29950,29950,29950,0
20230622,142700,8463350,29950,30000,30000,29950,3
20230622,142600,8373400,29950,29950,29950,29950,0
20230622,142500,8373400,29950,29950,29950,29950,0
20230622,142400,8373400,29950,29950,29950,29950,0
20230622,142300,8373400,29950,29950,29950,29950,0
20230622,142200,8373400,29950,29950,29950,29950,0
20230622,142100,8373400,29950,29950,29950,29950,0
20230622,142000,8373400,29950,29950,29950,29950,0
20230622,141900,8373400,29950,29950,29950,29950,0
20230622,141800,8373400,29950,29950,29950,29950,0
20230622,141700,8373400,29950,29950,29950,29950,0
20230622,141600,8373400,29950,29950,29950,29950,1
20230622,141500,8343450,29900,29900,29900,29900,0
20230622,141400,8343450,29900,29900,29900,29900,0
20230622,141300,8343450,29900,29900,29900,29900,0
20230622,141200,8343450,29900,29900,29900,29900,0
20230622,141100,8343450,29900,29900,29900,29900,0
20230622,141000,8343450,29900,29900,29900,29900,0
20230622,140900,8343450,29900,29900,29900,29900,0
20230622,140800,8343450,29900,29900,29900,29900,0
20230622,140700,8343450,29900,29900,29900,29900,0
20230622,140600,8343450,29900,29900,29900,29900,0
20230622,140500,8343450,29900,29900,29900,29900,0
20230622,140400,8343450,29900,29900,29900,29900,0
20230622,140300,8343450,29900,29900,29900,29900,0
20230622,140200,8343450,29900,29900,29900,29900,0
20230622,140100,8343450,29900,29900,29900,29900,0
20230622,140000,8343450,29900,29900,29900,29900,0
20230622,135900,8343450,29900,29900,29900,29900,0
20230622,135800,8343450,29900,29900,29900,29900,0
20230622,135700,8343450,29900,29900,29900,29900,0
20230622,135600,8343450,29900,29900,29900,29900,0
20230622,135500,8343450,29900,29900,29900,29900,0
20230622,135400,8343450,29900,29900,29900,29900,0
20230622,135300,8343450,29900,29900,29900,29900,0
20230622,135200,8343450,29900,29900,29900,29900,0
20230622,135100,8343450,29900,29900,29900,29900,0
20230622,135000,8343450,29900,29900,29900,29900,0
20230622,134900,8343450,29900,29900,29900,29900,0
20230622,134800,8343450,29900,29900,29900,29900,1
20230622,134700,8313550,29900,29900,29900,29900,0
20230622,134600,8313550,29900,29900,29900,29900,0
20230622,134500,8313550,29900,29900,29900,29900,0
20230622,134400,8313550,29900,29900,29900,29900,0
20230622,134300,8313550,29900,29900,29900,29900,0
20230622,134200,8313550,29900,29900,29900,29900,0
20230622,134100,8313550,29900,29900,29900,29900,0
20230622,134000,8313550,29900,29900,29900,29900,0
20230622,133900,8313550,29900,29900,29900,29900,0
20230622,133800,8313550,29900,29900,29900,29900,0
20230622,133700,8313550,29900,29900,29900,29900,0
20230622,133600,8313550,29900,29900,29900,29900,48
20230622,133500,6878350,29900,29900,29900,29900,0
20230622,133400,6878350,29900,29900,29900,29900,0
20230622,133300,6878350,29900,29900,29900,29900,0
20230622,133200,6878350,29900,29900,29900,29900,0
20230622,133100,6878350,29900,29900,29900,29900,0
20230622,133000,6878350,29900,29900,29900,29900,0
20230622,132900,6878350,29900,29900,29900,29900,0
20230622,132800,6878350,29900,29900,29900,29900,0
20230622,132700,6878350,29900,29900,29900,29900,0
20230622,132600,6878350,29900,29900,29900,29900,0
20230622,132500,6878350,29900,29900,29900,29900,0
20230622,132400,6878350,29900,29900,29900,29900,0
20230622,132300,6878350,29900,29900,29900,29900,0
20230622,132200,6878350,29900,29900,29900,29900,0
20230622,132100,6878350,29900,29900,29900,29900,0
20230622,132000,6878350,29900,29900,29900,29900,0
20230622,131900,6878350,29900,29900,29900,29900,0
20230622,131800,6878350,29900,29900,29900,29900,0
20230622,131700,6878350,29900,29900,29900,29900,0
20230622,131600,6878350,29900,29900,29900,29900,0
20230622,131500,6878350,29900,29900,29900,29900,0
20230622,131400,6878350,29900,29900,29900,29900,0
20230622,131300,6878350,29900,29900,29900,29900,0
20230622,131200,6878350,29900,29900,29900,29900,0
20230622,131100,6878350,29900,29900,29900,29900,0
20230622,131000,6878350,29900,29900,29900,29900,0
20230622,130900,6878350,29900,29900,29900,29900,0
20230622,130800,6878350,29900,29900,29900,29900,0
20230622,130700,6878350,29900,29900,29900,29900,0
20230622,130600,6878350,29900,29900,29900,29900,0
20230622,130500,6878350,29900,29900,29900,29900,0
20230622,130400,6878350,29900,29900,29900,29900,0
20230622,130300,6878350,29900,29900,29900,29900,0
20230622,130200,6878350,29900,29900,29900,29900,0
20230622,130100,6878350,29900,29900,29900,29900,0
20230622,130000,6878350,29900,29900,29900,29900,0
20230622,125900,6878350,29900,29900,29900,29900,0
20230622,125800,6878350,29900,29900,29900,29900,0
20230622,125700,6878350,29900,29900,29900,29900,0
20230622,125600,6878350,29900,29900,29900,29900,0
20230622,125500,6878350,29900,29900,29900,29900,0
20230622,125400,6878350,29900,29900,29900,29900,0
20230622,125300,6878350,29900,29900,29900,29900,0
20230622,125200,6878350,29900,29900,29900,29900,0
20230622,125100,6878350,29900,29900,29900,29900,0
20230622,125000,6878350,29900,29900,29900,29900,0
20230622,124900,6878350,29900,29900,29900,29900,0
20230622,124800,6878350,29900,29900,29900,29900,0
20230622,124700,6878350,29900,29900,29900,29900,0
20230622,124600,6878350,29900,29900,29900,29900,0
20230622,124500,6878350,29900,29900,29900,29900,0
20230622,124400,6878350,29900,29900,29900,29900,0
20230622,124300,6878350,29900,29900,29900,29900,0
20230622,124200,6878350,29900,29900,29900,29900,0
20230622,124100,6878350,29900,29900,29900,29900,0
20230622,124000,6878350,29900,29900,29900,29900,0
20230622,123900,6878350,29900,29900,29900,29900,0
20230622,123800,6878350,29900,29900,29900,29900,0
20230622,123700,6878350,29900,29900,29900,29900,0
20230622,123600,6878350,29900,29900,29900,29900,0
20230622,123500,6878350,29900,29900,29900,29900,0
20230622,123400,6878350,29900,29900,29900,29900,0
20230622,123300,6878350,29900,29900,29900,29900,0
20230622,123200,6878350,29900,29900,29900,29900,0
20230622,123100,6878350,29900,29900,29900,29900,61
20230622,123000,5054450,29900,29900,29900,29900,0
20230622,122900,5054450,29900,29900,29900,29900,0
20230622,122800,5054450,29900,29900,29900,29900,0
20230622,122700,5054450,29900,29900,29900,29900,0
20230622,122600,5054450,29900,29900,29900,29900,0
20230622,122500,5054450,29900,29900,29900,29900,0
20230622,122400,5054450,29900,29900,29900,29900,0
20230622,122300,5054450,29900,29900,29900,29900,0
20230622,122200,5054450,29900,29900,29900,29900,0
20230622,122100,5054450,29900,29900,29900,29900,0
20230622,122000,5054450,29900,29900,29900,29900,0
20230622,121900,5054450,29900,29900,29900,29900,0
20230622,121800,5054450,29900,29900,29900,29900,0
20230622,121700,5054450,29900,29900,29900,29900,0
20230622,121600,5054450,29900,29900,29900,29900,0
20230622,121500,5054450,29900,29900,29900,29900,0
20230622,121400,5054450,29900,29900,29900,29900,0
20230622,121300,5054450,29900,29900,29900,29900,0
20230622,121200,5054450,29900,29900,29900,29900,1
20230622,121100,5024550,29900,29900,29900,29900,0
20230622,121000,5024550,29900,29900,29900,29900,0
20230622,120900,5024550,29900,29900,29900,29900,0
20230622,120800,5024550,29900,29900,29900,29900,0
20230622,120700,5024550,29900,29900,29900,29900,0
20230622,120600,5024550,29900,29900,29900,29900,0
20230622,120500,5024550,29900,29900,29900,29900,0
20230622,120400,5024550,29900,29900,29900,29900,0
20230622,120300,5024550,29900,29900,29900,29900,0
20230622,120200,5024550,29900,29900,29900,29900,0
20230622,120100,5024550,29900,29900,29900,29900,0
20230622,120000,5024550,29900,29900,29900,29900,0
20230622,115900,5024550,29900,29900,29900,29900,0
20230622,115800,5024550,29900,29900,29900,29900,0
20230622,115700,5024550,29900,29900,29900,29900,0
20230622,115600,5024550,29900,29900,29900,29900,0
20230622,115500,5024550,29900,29900,29900,29900,0
20230622,115400,5024550,29900,29900,29900,29900,0
20230622,115300,5024550,29900,29900,29900,29900,0
20230622,115200,5024550,29900,29900,29900,29900,0
20230622,115100,5024550,29900,29900,29900,29900,0
20230622,115000,5024550,29900,29900,29900,29900,0
20230622,114900,5024550,29900,29900,29900,29900,0
20230622,114800,5024550,29900,29900,29900,29900,0
20230622,114700,5024550,29900,29900,29900,29900,0
20230622,114600,5024550,29900,29900,29900,29900,0
20230622,114500,5024550,29900,29900,29900,29900,0
20230622,114400,5024550,29900,29900,29900,29900,0
20230622,114300,5024550,29900,29900,29900,29900,11
20230622,114200,4695650,29950,29950,29950,29950,0
20230622,114100,4695650,29950,29950,29950,29950,0
20230622,114000,4695650,29950,29950,29950,29950,0
20230622,113900,4695650,29950,29950,29950,29950,0
20230622,113800,4695650,29950,29950,29950,29950,0
20230622,113700,4695650,29950,29950,29950,29950,0
20230622,113600,4695650,29950,29950,29950,29950,0
20230622,113500,4695650,29950,29950,29950,29950,0
20230622,113400,4695650,29950,29950,29950,29950,0
20230622,113300,4695650,29950,29950,29950,29950,0
20230622,113200,4695650,29950,29950,29950,29950,0
20230622,113100,4695650,29950,29950,29950,29950,0
20230622,113000,4695650,29950,29950,29950,29950,0
20230622,112900,4695650,29950,29950,29950,29950,0
20230622,112800,4695650,29950,29950,29950,29950,0
20230622,112700,4695650,29950,29950,29950,29950,0
20230622,112600,4695650,29950,29950,29950,29950,0
20230622,112500,4695650,29950,29950,29950,29950,0
20230622,112400,4695650,29950,29950,29950,29950,0
20230622,112300,4695650,29950,29950,29950,29950,0
20230622,112200,4695650,29950,29950,29950,29950,0
20230622,112100,4695650,29950,29950,29950,29950,0
20230622,112000,4695650,29950,29950,29950,29950,0
20230622,111900,4695650,29950,29950,29950,29950,0
20230622,111800,4695650,29950,29950,29950,29950,0
20230622,111700,4695650,29950,29950,29950,29950,0
20230622,111600,4695650,29950,29950,29950,29950,0
20230622,111500,4695650,29950,29950,29950,29950,0
20230622,111400,4695650,29950,29950,29950,29950,1
20230622,111300,4665700,29900,29900,29900,29900,0
20230622,111200,4665700,29900,29900,29900,29900,0
20230622,111100,4665700,29900,29900,29900,29900,0
20230622,111000,4665700,29900,29900,29900,29900,0
20230622,110900,4665700,29900,29900,29900,29900,54
20230622,110800,3051100,29900,29900,29900,29900,0
20230622,110700,3051100,29900,29900,29900,29900,0
20230622,110600,3051100,29900,29900,29900,29900,0
20230622,110500,3051100,29900,29900,29900,29900,0
20230622,110400,3051100,29900,29900,29900,29900,0
20230622,110300,3051100,29900,29900,29900,29900,0
20230622,110200,3051100,29900,29900,29900,29900,0
20230622,110100,3051100,29900,29900,29900,29900,0
20230622,110000,3051100,29900,29900,29900,29900,0
20230622,105900,3051100,29900,29900,29900,29900,0
20230622,105800,3051100,29900,29900,29900,29900,0
20230622,105700,3051100,29900,29900,29900,29900,0
20230622,105600,3051100,29900,29900,29900,29900,0
20230622,105500,3051100,29900,29900,29900,29900,0
20230622,105400,3051100,29900,29900,29900,29900,0
20230622,105300,3051100,29900,29900,29900,29900,8
20230622,105200,2811900,30000,30000,30000,30000,0
20230622,105100,2811900,30000,30000,30000,30000,0
20230622,105000,2811900,30000,30000,30000,30000,0
20230622,104900,2811900,30000,30000,30000,30000,0
20230622,104800,2811900,30000,30000,30000,30000,0
20230622,104700,2811900,30000,30000,30000,30000,0
20230622,104600,2811900,30000,30000,30000,30000,0
20230622,104500,2811900,30000,30000,30000,30000,0
20230622,104400,2811900,30000,30000,30000,30000,3
20230622,104300,2721900,30000,30000,30000,30000,1
20230622,104200,2691900,29950,29950,29950,29950,0
20230622,104100,2691900,29950,29950,29950,29950,0
20230622,104000,2691900,29950,29950,29950,29950,0
20230622,103900,2691900,29950,29950,29950,29950,1
20230622,103800,2661950,29950,29950,29950,29900,3
20230622,103700,2572150,30000,30000,30000,30000,0
20230622,103600,2572150,30000,30000,30000,30000,0
20230622,103500,2572150,30000,30000,30000,30000,0
20230622,103400,2572150,30000,30000,30000,30000,0
20230622,103300,2572150,30000,30000,30000,30000,0
20230622,103200,2572150,30000,30000,30000,30000,0
20230622,103100,2572150,30000,30000,30000,30000,0
20230622,103000,2572150,30000,30000,30000,30000,0
20230622,102900,2572150,30000,30000,30000,30000,0
20230622,102800,2572150,30000,30000,30000,30000,0
20230622,102700,2572150,30000,30000,30000,30000,0
20230622,102600,2572150,30000,30000,30000,30000,0
20230622,102500,2572150,30000,30000,30000,30000,0
20230622,102400,2572150,30000,30000,30000,30000,0
20230622,102300,2572150,30000,30000,30000,30000,0
20230622,102200,2572150,30000,30000,30000,30000,0
20230622,102100,2572150,30000,30000,30000,30000,0
20230622,102000,2572150,30000,30000,30000,30000,0
20230622,101900,2572150,30000,30000,30000,30000,0
20230622,101800,2572150,30000,30000,30000,30000,0
20230622,101700,2572150,30000,30000,30000,30000,0
20230622,101600,2572150,30000,30000,30000,30000,0
20230622,101500,2572150,30000,30000,30000,30000,0
20230622,101400,2572150,30000,30000,30000,30000,0
20230622,101300,2572150,30000,30000,30000,30000,0
20230622,101200,2572150,30000,30000,30000,30000,0
20230622,101100,2572150,30000,30000,30000,30000,0
20230622,101000,2572150,30000,30000,30000,30000,0
20230622,100900,2572150,30000,30000,30000,30000,0
20230622,100800,2572150,30000,30000,30000,30000,0
20230622,100700,2572150,30000,30000,30000,30000,0
20230622,100600,2572150,30000,30000,30000,30000,0
20230622,100500,2572150,30000,30000,30000,30000,0
20230622,100400,2572150,30000,30000,30000,30000,0
20230622,100300,2572150,30000,30000,30000,30000,0
20230622,100200,2572150,30000,30000,30000,30000,0
20230622,100100,2572150,30000,30000,30000,30000,0
20230622,100000,2572150,30000,30000,30000,30000,0
20230622,095900,2572150,30000,30000,30000,30000,1
20230622,095800,2542150,30000,30000,30000,30000,0
20230622,095700,2542150,30000,30000,30000,30000,0
20230622,095600,2542150,30000,30000,30000,30000,0
20230622,095500,2542150,30000,30000,30000,30000,0
20230622,095400,2542150,30000,30000,30000,30000,0
20230622,095300,2542150,30000,30000,30000,30000,0
20230622,095200,2542150,30000,30000,30000,30000,0
20230622,095100,2542150,30000,30000,30000,30000,0
20230622,095000,2542150,30000,30000,30000,30000,0
20230622,094900,2542150,30000,30000,30000,30000,0
20230622,094800,2542150,30000,30000,30000,30000,0
20230622,094700,2542150,30000,30000,30000,30000,0
20230622,094600,2542150,30000,30000,30000,30000,0
20230622,094500,2542150,30000,30000,30000,30000,0
20230622,094400,2542150,30000,30000,30000,30000,0
20230622,094300,2542150,30000,30000,30000,30000,0
20230622,094200,2542150,30000,30000,30000,30000,0
20230622,094100,2542150,30000,30000,30000,30000,0
20230622,094000,2542150,30000,30000,30000,30000,0
20230622,093900,2542150,30000,30000,30000,30000,0
20230622,093800,2542150,30000,30000,30000,30000,0
20230622,093700,2542150,30000,30000,30000,30000,0
20230622,093600,2542150,30000,30000,30000,30000,0
20230622,093500,2542150,30000,30000,30000,30000,0
20230622,093400,2542150,30000,30000,30000,30000,1
20230622,093300,2512150,29900,29900,29900,29900,0
20230622,093200,2512150,29900,29900,29900,29900,0
20230622,093100,2512150,29900,29900,29900,29900,0
20230622,093000,2512150,29900,29900,29900,29900,12
20230622,092900,2153350,30000,30000,30000,30000,0
20230622,092800,2153350,30000,30000,30000,30000,0
20230622,092700,2153350,30000,30000,30000,30000,0
20230622,092600,2153350,30000,30000,30000,30000,0
20230622,092500,2153350,30000,30000,30000,30000,0
20230622,092400,2153350,30000,30000,30000,30000,0
20230622,092300,2153350,30000,30000,30000,30000,0
20230622,092200,2153350,30000,29900,30000,29900,44
20230622,092100,837650,29900,29900,29900,29900,0
20230622,092000,837650,29900,29900,29900,29900,0
20230622,091900,837650,29900,29900,29900,29900,0
20230622,091800,837650,29900,29900,29900,29900,0
20230622,091700,837650,29900,29900,29900,29900,0
20230622,091600,837650,29900,29900,29900,29900,0
20230622,091500,837650,29900,29900,29900,29900,0
20230622,091400,837650,29900,29900,29900,29900,0
20230622,091300,837650,29900,29900,29900,29900,0
20230622,091200,837650,29900,29900,29900,29900,0
20230622,091100,837650,29900,29900,29900,29900,0
20230622,091000,837650,29900,29900,29900,29900,0
20230622,090900,837650,29900,29900,29900,29900,6
20230622,090800,658250,29900,29900,29900,29900,0
20230622,090700,658250,29900,29900,29900,29900,0
20230622,090600,658250,29900,29900,29900,29900,0
20230622,090500,658250,29900,29900,29900,29900,9
20230622,090400,389150,29900,29900,29900,29900,0
20230622,090300,389150,29900,29900,29900,29900,0
20230622,090200,389150,29900,29900,29900,29900,0
20230622,090100,389150,29900,29950,29950,29900,12
20230622,090000,29850,29850,29850,29850,29850,1