KissMeData/016800/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,185600,14137050,30350,30350,30350,30350,14
20230628,185500,14137050,30350,30350,30350,30350,0
20230628,185400,14137050,30350,30350,30350,30350,0
20230628,185300,14137050,30350,30350,30350,30350,0
20230628,185200,14137050,30350,30350,30350,30350,0
20230628,185100,14137050,30350,30350,30350,30350,0
20230628,185000,14137050,30350,30350,30350,30350,0
20230628,184900,14137050,30350,30350,30350,30350,0
20230628,184800,14137050,30350,30350,30350,30350,0
20230628,184700,14137050,30350,30350,30350,30350,0
20230628,184600,14137050,30350,30350,30350,30350,0
20230628,184500,14137050,30350,30350,30350,30350,0
20230628,184400,14137050,30350,30350,30350,30350,0
20230628,184300,14137050,30350,30350,30350,30350,0
20230628,184200,14137050,30350,30350,30350,30350,0
20230628,184100,14137050,30350,30350,30350,30350,0
20230628,184000,14137050,30350,30350,30350,30350,0
20230628,183900,14137050,30350,30350,30350,30350,0
20230628,183800,14137050,30350,30350,30350,30350,0
20230628,183700,14137050,30350,30350,30350,30350,0
20230628,183600,14137050,30350,30350,30350,30350,0
20230628,183500,14137050,30350,30350,30350,30350,0
20230628,183400,14137050,30350,30350,30350,30350,0
20230628,183300,14137050,30350,30350,30350,30350,0
20230628,183200,14137050,30350,30350,30350,30350,0
20230628,183100,14137050,30350,30350,30350,30350,0
20230628,183000,14137050,30350,30350,30350,30350,0
20230628,182900,14137050,30350,30350,30350,30350,0
20230628,182800,14137050,30350,30350,30350,30350,0
20230628,182700,14137050,30350,30350,30350,30350,0
20230628,182600,14137050,30350,30350,30350,30350,14
20230628,182500,14137050,30350,30350,30350,30350,0
20230628,182400,14137050,30350,30350,30350,30350,0
20230628,182300,14137050,30350,30350,30350,30350,0
20230628,182200,14137050,30350,30350,30350,30350,0
20230628,182100,14137050,30350,30350,30350,30350,0
20230628,182000,14137050,30350,30350,30350,30350,0
20230628,181900,14137050,30350,30350,30350,30350,0
20230628,181800,14137050,30350,30350,30350,30350,0
20230628,181700,14137050,30350,30350,30350,30350,0
20230628,181600,14137050,30350,30350,30350,30350,0
20230628,181500,14137050,30350,30350,30350,30350,0
20230628,181400,14137050,30350,30350,30350,30350,0
20230628,181300,14137050,30350,30350,30350,30350,0
20230628,181200,14137050,30350,30350,30350,30350,0
20230628,181100,14137050,30350,30350,30350,30350,0
20230628,181000,14137050,30350,30350,30350,30350,0
20230628,180900,14137050,30350,30350,30350,30350,0
20230628,180800,14137050,30350,30350,30350,30350,0
20230628,180700,14137050,30350,30350,30350,30350,0
20230628,180600,14137050,30350,30350,30350,30350,0
20230628,180500,14137050,30350,30350,30350,30350,0
20230628,180400,14137050,30350,30350,30350,30350,0
20230628,180300,14137050,30350,30350,30350,30350,0
20230628,180200,14137050,30350,30350,30350,30350,0
20230628,180100,14137050,30350,30350,30350,30350,0
20230628,180000,14137050,30350,30350,30350,30350,0
20230628,175900,14137050,30350,30350,30350,30350,0
20230628,175800,14137050,30350,30350,30350,30350,0
20230628,175700,14137050,30350,30350,30350,30350,0
20230628,175600,14137050,30350,30350,30350,30350,14
20230628,175500,14137050,30350,30350,30350,30350,0
20230628,175400,14137050,30350,30350,30350,30350,0
20230628,175300,14137050,30350,30350,30350,30350,0
20230628,175200,14137050,30350,30350,30350,30350,0
20230628,175100,14137050,30350,30350,30350,30350,0
20230628,175000,14137050,30350,30350,30350,30350,0
20230628,174900,14137050,30350,30350,30350,30350,0
20230628,174800,14137050,30350,30350,30350,30350,0
20230628,174700,14137050,30350,30350,30350,30350,0
20230628,174600,14137050,30350,30350,30350,30350,0
20230628,174500,14137050,30350,30350,30350,30350,0
20230628,174400,14137050,30350,30350,30350,30350,0
20230628,174300,14137050,30350,30350,30350,30350,0
20230628,174200,14137050,30350,30350,30350,30350,0
20230628,174100,14137050,30350,30350,30350,30350,0
20230628,174000,14137050,30350,30350,30350,30350,0
20230628,173900,14137050,30350,30350,30350,30350,0
20230628,173800,14137050,30350,30350,30350,30350,0
20230628,173700,14137050,30350,30350,30350,30350,0
20230628,173600,14137050,30350,30350,30350,30350,0
20230628,173500,14137050,30350,30350,30350,30350,0
20230628,173400,14137050,30350,30350,30350,30350,0
20230628,173300,14137050,30350,30350,30350,30350,0
20230628,173200,14137050,30350,30350,30350,30350,0
20230628,173100,14137050,30350,30350,30350,30350,0
20230628,173000,14137050,30350,30350,30350,30350,0
20230628,172900,14137050,30350,30350,30350,30350,0
20230628,172800,14137050,30350,30350,30350,30350,0
20230628,172700,14137050,30350,30350,30350,30350,0
20230628,172600,14137050,30350,30350,30350,30350,14
20230628,172500,14137050,30350,30350,30350,30350,0
20230628,172400,14137050,30350,30350,30350,30350,0
20230628,172300,14137050,30350,30350,30350,30350,0
20230628,172200,14137050,30350,30350,30350,30350,0
20230628,172100,14137050,30350,30350,30350,30350,0
20230628,172000,14137050,30350,30350,30350,30350,0
20230628,171900,14137050,30350,30350,30350,30350,0
20230628,171800,14137050,30350,30350,30350,30350,0
20230628,171700,14137050,30350,30350,30350,30350,0
20230628,171600,14137050,30350,30350,30350,30350,0
20230628,171500,14137050,30350,30350,30350,30350,0
20230628,171400,14137050,30350,30350,30350,30350,0
20230628,171300,14137050,30350,30350,30350,30350,0
20230628,171200,14137050,30350,30350,30350,30350,0
20230628,171100,14137050,30350,30350,30350,30350,0
20230628,171000,14137050,30350,30350,30350,30350,0
20230628,170900,14137050,30350,30350,30350,30350,0
20230628,170800,14137050,30350,30350,30350,30350,0
20230628,170700,14137050,30350,30350,30350,30350,0
20230628,170600,14137050,30350,30350,30350,30350,0
20230628,170500,14137050,30350,30350,30350,30350,0
20230628,170400,14137050,30350,30350,30350,30350,0
20230628,170300,14137050,30350,30350,30350,30350,0
20230628,170200,14137050,30350,30350,30350,30350,0
20230628,170100,14137050,30350,30350,30350,30350,0
20230628,170000,14137050,30350,30350,30350,30350,0
20230628,165900,14137050,30350,30350,30350,30350,0
20230628,165800,14137050,30350,30350,30350,30350,0
20230628,165700,14137050,30350,30350,30350,30350,0
20230628,165600,14137050,30350,30350,30350,30350,14
20230628,165500,14137050,30350,30350,30350,30350,0
20230628,165400,14137050,30350,30350,30350,30350,0
20230628,165300,14137050,30350,30350,30350,30350,0
20230628,165200,14137050,30350,30350,30350,30350,0
20230628,165100,14137050,30350,30350,30350,30350,0
20230628,165000,14137050,30350,30350,30350,30350,0
20230628,164900,14137050,30350,30350,30350,30350,0
20230628,164800,14137050,30350,30350,30350,30350,0
20230628,164700,14137050,30350,30350,30350,30350,0
20230628,164600,14137050,30350,30350,30350,30350,0
20230628,164500,14137050,30350,30350,30350,30350,0
20230628,164400,14137050,30350,30350,30350,30350,0
20230628,164300,14137050,30350,30350,30350,30350,0
20230628,164200,14137050,30350,30350,30350,30350,0
20230628,164100,14137050,30350,30350,30350,30350,0
20230628,164000,14137050,30350,30350,30350,30350,0
20230628,163900,14137050,30350,30350,30350,30350,0
20230628,163800,14137050,30350,30350,30350,30350,0
20230628,163700,14137050,30350,30350,30350,30350,0
20230628,163600,14137050,30350,30350,30350,30350,0
20230628,163500,14137050,30350,30350,30350,30350,0
20230628,163400,14137050,30350,30350,30350,30350,0
20230628,163300,14137050,30350,30350,30350,30350,0
20230628,163200,14137050,30350,30350,30350,30350,0
20230628,163100,14137050,30350,30350,30350,30350,0
20230628,163000,14137050,30350,30350,30350,30350,0
20230628,162900,14137050,30350,30350,30350,30350,0
20230628,162800,14137050,30350,30350,30350,30350,0
20230628,162700,14137050,30350,30350,30350,30350,0
20230628,162600,14137050,30350,30350,30350,30350,14
20230628,162500,14137050,30350,30350,30350,30350,0
20230628,162400,14137050,30350,30350,30350,30350,0
20230628,162300,14137050,30350,30350,30350,30350,0
20230628,162200,14137050,30350,30350,30350,30350,0
20230628,162100,14137050,30350,30350,30350,30350,0
20230628,162000,14137050,30350,30350,30350,30350,0
20230628,161900,14137050,30350,30350,30350,30350,0
20230628,161800,14137050,30350,30350,30350,30350,0
20230628,161700,14137050,30350,30350,30350,30350,0
20230628,161600,14137050,30350,30350,30350,30350,0
20230628,161500,14137050,30350,30350,30350,30350,0
20230628,161400,14137050,30350,30350,30350,30350,0
20230628,161300,14137050,30350,30350,30350,30350,0
20230628,161200,14137050,30350,30350,30350,30350,0
20230628,161100,14137050,30350,30350,30350,30350,0
20230628,161000,14137050,30350,30350,30350,30350,0
20230628,160900,14137050,30350,30350,30350,30350,0
20230628,160800,14137050,30350,30350,30350,30350,0
20230628,160700,14137050,30350,30350,30350,30350,0
20230628,160600,14137050,30350,30350,30350,30350,0
20230628,160500,14137050,30350,30350,30350,30350,0
20230628,160400,14137050,30350,30350,30350,30350,0
20230628,160300,14137050,30350,30350,30350,30350,0
20230628,160200,14137050,30350,30350,30350,30350,0
20230628,160100,14137050,30350,30350,30350,30350,0
20230628,160000,14137050,30350,30350,30350,30350,0
20230628,155900,14137050,30350,30350,30350,30350,0
20230628,155800,14137050,30350,30350,30350,30350,0
20230628,155700,14137050,30350,30350,30350,30350,0
20230628,155600,14137050,30350,30350,30350,30350,14
20230628,155500,14137050,30350,30350,30350,30350,0
20230628,155400,14137050,30350,30350,30350,30350,0
20230628,155300,14137050,30350,30350,30350,30350,0
20230628,155200,14137050,30350,30350,30350,30350,0
20230628,155100,14137050,30350,30350,30350,30350,0
20230628,155000,14137050,30350,30350,30350,30350,0
20230628,154900,14137050,30350,30350,30350,30350,0
20230628,154800,14137050,30350,30350,30350,30350,0
20230628,154700,14137050,30350,30350,30350,30350,0
20230628,154600,14137050,30350,30350,30350,30350,0
20230628,154500,14137050,30350,30350,30350,30350,0
20230628,154400,14137050,30350,30350,30350,30350,0
20230628,154300,14137050,30350,30350,30350,30350,0
20230628,154200,14137050,30350,30350,30350,30350,0
20230628,154100,14137050,30350,30350,30350,30350,0
20230628,154000,14137050,30350,30350,30350,30350,0
20230628,153900,14137050,30350,30350,30350,30350,0
20230628,153800,14137050,30350,30350,30350,30350,0
20230628,153700,14137050,30350,30350,30350,30350,0
20230628,153600,14137050,30350,30350,30350,30350,0
20230628,153500,14137050,30350,30350,30350,30350,0
20230628,153400,14137050,30350,30350,30350,30350,0
20230628,153300,14137050,30350,30350,30350,30350,0
20230628,153200,14137050,30350,30350,30350,30350,0
20230628,153100,14137050,30350,30350,30350,30350,0
20230628,153000,14137050,30350,30350,30350,30350,14
20230628,152900,13712150,30550,30550,30550,30550,0
20230628,152800,13712150,30550,30550,30550,30550,0
20230628,152700,13712150,30550,30550,30550,30550,0
20230628,152600,13712150,30550,30550,30550,30550,0
20230628,152500,13712150,30550,30550,30550,30550,0
20230628,152400,13712150,30550,30550,30550,30550,0
20230628,152300,13712150,30550,30550,30550,30550,0
20230628,152200,13712150,30550,30550,30550,30550,0
20230628,152100,13712150,30550,30550,30550,30550,0
20230628,152000,13712150,30550,30550,30550,30550,0
20230628,151900,13712150,30550,30550,30550,30550,0
20230628,151800,13712150,30550,30550,30550,30550,0
20230628,151700,13712150,30550,30550,30550,30550,0
20230628,151600,13712150,30550,30550,30550,30550,0
20230628,151500,13712150,30550,30550,30550,30550,0
20230628,151400,13712150,30550,30550,30550,30550,0
20230628,151300,13712150,30550,30550,30550,30550,0
20230628,151200,13712150,30550,30550,30550,30550,0
20230628,151100,13712150,30550,30550,30550,30550,0
20230628,151000,13712150,30550,30550,30550,30550,1
20230628,150900,13681600,30350,30350,30350,30350,0
20230628,150800,13681600,30350,30350,30350,30350,0
20230628,150700,13681600,30350,30350,30350,30350,0
20230628,150600,13681600,30350,30350,30350,30350,0
20230628,150500,13681600,30350,30350,30350,30350,0
20230628,150400,13681600,30350,30350,30350,30350,0
20230628,150300,13681600,30350,30350,30350,30350,0
20230628,150200,13681600,30350,30350,30350,30350,0
20230628,150100,13681600,30350,30350,30350,30350,0
20230628,150000,13681600,30350,30350,30350,30350,0
20230628,145900,13681600,30350,30350,30350,30350,0
20230628,145800,13681600,30350,30350,30350,30350,0
20230628,145700,13681600,30350,30350,30350,30350,0
20230628,145600,13681600,30350,30350,30350,30350,0
20230628,145500,13681600,30350,30350,30350,30350,0
20230628,145400,13681600,30350,30450,30450,30350,107
20230628,145300,10424350,30350,30350,30350,30350,0
20230628,145200,10424350,30350,30350,30350,30350,0
20230628,145100,10424350,30350,30350,30350,30350,0
20230628,145000,10424350,30350,30350,30350,30350,0
20230628,144900,10424350,30350,30350,30350,30350,0
20230628,144800,10424350,30350,30350,30350,30350,0
20230628,144700,10424350,30350,30350,30350,30350,0
20230628,144600,10424350,30350,30350,30350,30350,0
20230628,144500,10424350,30350,30350,30350,30350,0
20230628,144400,10424350,30350,30350,30350,30350,0
20230628,144300,10424350,30350,30350,30350,30350,0
20230628,144200,10424350,30350,30350,30350,30350,0
20230628,144100,10424350,30350,30350,30350,30350,0
20230628,144000,10424350,30350,30350,30350,30350,0
20230628,143900,10424350,30350,30350,30350,30350,0
20230628,143800,10424350,30350,30350,30350,30350,0
20230628,143700,10424350,30350,30350,30350,30350,0
20230628,143600,10424350,30350,30350,30350,30350,0
20230628,143500,10424350,30350,30350,30350,30350,0
20230628,143400,10424350,30350,30350,30350,30350,30
20230628,143300,9513850,30350,30350,30350,30350,0
20230628,143200,9513850,30350,30350,30350,30350,0
20230628,143100,9513850,30350,30350,30350,30350,0
20230628,143000,9513850,30350,30350,30350,30350,0
20230628,142900,9513850,30350,30350,30350,30350,0
20230628,142800,9513850,30350,30350,30350,30350,0
20230628,142700,9513850,30350,30350,30350,30350,0
20230628,142600,9513850,30350,30350,30350,30350,0
20230628,142500,9513850,30350,30350,30350,30350,0
20230628,142400,9513850,30350,30350,30350,30350,0
20230628,142300,9513850,30350,30350,30350,30350,0
20230628,142200,9513850,30350,30350,30350,30350,0
20230628,142100,9513850,30350,30350,30350,30350,0
20230628,142000,9513850,30350,30350,30350,30350,0
20230628,141900,9513850,30350,30350,30350,30350,0
20230628,141800,9513850,30350,30350,30350,30350,0
20230628,141700,9513850,30350,30350,30350,30350,0
20230628,141600,9513850,30350,30350,30350,30350,0
20230628,141500,9513850,30350,30350,30350,30350,0
20230628,141400,9513850,30350,30350,30350,30350,0
20230628,141300,9513850,30350,30350,30350,30350,0
20230628,141200,9513850,30350,30350,30350,30350,0
20230628,141100,9513850,30350,30350,30350,30350,0
20230628,141000,9513850,30350,30350,30350,30350,0
20230628,140900,9513850,30350,30350,30350,30350,0
20230628,140800,9513850,30350,30350,30350,30350,0
20230628,140700,9513850,30350,30350,30350,30350,0
20230628,140600,9513850,30350,30350,30350,30350,0
20230628,140500,9513850,30350,30350,30350,30350,0
20230628,140400,9513850,30350,30350,30350,30350,10
20230628,140300,9210350,30350,30350,30350,30350,0
20230628,140200,9210350,30350,30350,30350,30350,0
20230628,140100,9210350,30350,30350,30350,30350,0
20230628,140000,9210350,30350,30350,30350,30350,0
20230628,135900,9210350,30350,30350,30350,30350,0
20230628,135800,9210350,30350,30350,30350,30350,0
20230628,135700,9210350,30350,30350,30350,30350,0
20230628,135600,9210350,30350,30350,30350,30350,0
20230628,135500,9210350,30350,30350,30350,30350,0
20230628,135400,9210350,30350,30350,30350,30350,0
20230628,135300,9210350,30350,30350,30350,30350,0
20230628,135200,9210350,30350,30350,30350,30350,0
20230628,135100,9210350,30350,30350,30350,30350,0
20230628,135000,9210350,30350,30350,30350,30350,0
20230628,134900,9210350,30350,30350,30350,30350,1
20230628,134800,9180000,30300,30300,30300,30300,0
20230628,134700,9180000,30300,30300,30300,30300,0
20230628,134600,9180000,30300,30300,30300,30300,0
20230628,134500,9180000,30300,30300,30300,30300,0
20230628,134400,9180000,30300,30300,30300,30300,0
20230628,134300,9180000,30300,30300,30300,30300,0
20230628,134200,9180000,30300,30300,30300,30300,0
20230628,134100,9180000,30300,30300,30300,30300,0
20230628,134000,9180000,30300,30300,30300,30300,0
20230628,133900,9180000,30300,30300,30300,30300,0
20230628,133800,9180000,30300,30300,30300,30300,0
20230628,133700,9180000,30300,30300,30300,30300,0
20230628,133600,9180000,30300,30300,30300,30300,0
20230628,133500,9180000,30300,30300,30300,30300,0
20230628,133400,9180000,30300,30300,30300,30300,0
20230628,133300,9180000,30300,30300,30300,30300,0
20230628,133200,9180000,30300,30300,30300,30300,0
20230628,133100,9180000,30300,30300,30300,30300,0
20230628,133000,9180000,30300,30300,30300,30300,0
20230628,132900,9180000,30300,30300,30300,30300,1
20230628,132800,9149700,30300,30300,30300,30300,0
20230628,132700,9149700,30300,30300,30300,30300,0
20230628,132600,9149700,30300,30300,30300,30300,0
20230628,132500,9149700,30300,30300,30300,30300,0
20230628,132400,9149700,30300,30300,30300,30300,0
20230628,132300,9149700,30300,30300,30300,30300,0
20230628,132200,9149700,30300,30300,30300,30300,0
20230628,132100,9149700,30300,30300,30300,30300,0
20230628,132000,9149700,30300,30300,30300,30300,0
20230628,131900,9149700,30300,30300,30300,30300,0
20230628,131800,9149700,30300,30300,30300,30300,0
20230628,131700,9149700,30300,30300,30300,30300,0
20230628,131600,9149700,30300,30300,30300,30300,0
20230628,131500,9149700,30300,30300,30300,30300,0
20230628,131400,9149700,30300,30300,30300,30300,0
20230628,131300,9149700,30300,30300,30300,30300,0
20230628,131200,9149700,30300,30300,30300,30300,0
20230628,131100,9149700,30300,30300,30300,30300,0
20230628,131000,9149700,30300,30300,30300,30300,0
20230628,130900,9149700,30300,30300,30300,30300,0
20230628,130800,9149700,30300,30300,30300,30300,0
20230628,130700,9149700,30300,30300,30300,30300,0
20230628,130600,9149700,30300,30300,30300,30300,0
20230628,130500,9149700,30300,30300,30300,30300,0
20230628,130400,9149700,30300,30300,30300,30300,0
20230628,130300,9149700,30300,30300,30300,30300,0
20230628,130200,9149700,30300,30300,30300,30300,0
20230628,130100,9149700,30300,30300,30300,30300,0
20230628,130000,9149700,30300,30300,30300,30300,0
20230628,125900,9149700,30300,30250,30300,30200,49
20230628,125800,7668100,30300,30300,30300,30300,0
20230628,125700,7668100,30300,30300,30300,30300,0
20230628,125600,7668100,30300,30300,30300,30300,0
20230628,125500,7668100,30300,30300,30300,30300,0
20230628,125400,7668100,30300,30300,30300,30300,0
20230628,125300,7668100,30300,30300,30300,30300,0
20230628,125200,7668100,30300,30300,30300,30300,0
20230628,125100,7668100,30300,30300,30300,30300,0
20230628,125000,7668100,30300,30300,30300,30300,0
20230628,124900,7668100,30300,30300,30300,30300,0
20230628,124800,7668100,30300,30300,30300,30300,0
20230628,124700,7668100,30300,30300,30300,30300,0
20230628,124600,7668100,30300,30300,30300,30300,1
20230628,124500,7637800,30300,30300,30300,30300,0
20230628,124400,7637800,30300,30300,30300,30300,0
20230628,124300,7637800,30300,30300,30300,30300,0
20230628,124200,7637800,30300,30300,30300,30300,0
20230628,124100,7637800,30300,30300,30300,30300,0
20230628,124000,7637800,30300,30300,30300,30300,0
20230628,123900,7637800,30300,30300,30300,30300,1
20230628,123800,7607500,30250,30250,30250,30250,0
20230628,123700,7607500,30250,30250,30250,30250,0
20230628,123600,7607500,30250,30250,30250,30250,0
20230628,123500,7607500,30250,30250,30250,30250,0
20230628,123400,7607500,30250,30250,30250,30250,0
20230628,123300,7607500,30250,30250,30250,30250,0
20230628,123200,7607500,30250,30250,30250,30250,0
20230628,123100,7607500,30250,30250,30250,30250,0
20230628,123000,7607500,30250,30250,30250,30250,0
20230628,122900,7607500,30250,30250,30250,30250,0
20230628,122800,7607500,30250,30250,30250,30250,0
20230628,122700,7607500,30250,30250,30250,30250,0
20230628,122600,7607500,30250,30250,30250,30250,0
20230628,122500,7607500,30250,30250,30250,30250,0
20230628,122400,7607500,30250,30250,30250,30250,0
20230628,122300,7607500,30250,30250,30250,30250,3
20230628,122200,7516750,30250,30250,30250,30250,0
20230628,122100,7516750,30250,30250,30250,30250,0
20230628,122000,7516750,30250,30250,30250,30250,0
20230628,121900,7516750,30250,30250,30250,30250,0
20230628,121800,7516750,30250,30250,30250,30250,0
20230628,121700,7516750,30250,30250,30250,30250,0
20230628,121600,7516750,30250,30250,30250,30250,0
20230628,121500,7516750,30250,30250,30250,30250,0
20230628,121400,7516750,30250,30250,30250,30250,0
20230628,121300,7516750,30250,30250,30250,30250,0
20230628,121200,7516750,30250,30250,30250,30250,0
20230628,121100,7516750,30250,30250,30250,30250,0
20230628,121000,7516750,30250,30250,30250,30250,0
20230628,120900,7516750,30250,30250,30250,30250,0
20230628,120800,7516750,30250,30250,30250,30250,0
20230628,120700,7516750,30250,30250,30250,30250,0
20230628,120600,7516750,30250,30250,30250,30250,0
20230628,120500,7516750,30250,30250,30250,30250,0
20230628,120400,7516750,30250,30250,30250,30250,0
20230628,120300,7516750,30250,30250,30250,30250,0
20230628,120200,7516750,30250,30250,30250,30250,0
20230628,120100,7516750,30250,30250,30250,30250,0
20230628,120000,7516750,30250,30250,30250,30250,0
20230628,115900,7516750,30250,30250,30250,30250,0
20230628,115800,7516750,30250,30250,30250,30250,0
20230628,115700,7516750,30250,30250,30250,30250,0
20230628,115600,7516750,30250,30250,30250,30250,0
20230628,115500,7516750,30250,30250,30250,30250,0
20230628,115400,7516750,30250,30250,30250,30250,0
20230628,115300,7516750,30250,30250,30250,30250,0
20230628,115200,7516750,30250,30250,30250,30250,0
20230628,115100,7516750,30250,30250,30250,30250,0
20230628,115000,7516750,30250,30250,30250,30250,0
20230628,114900,7516750,30250,30250,30250,30250,0
20230628,114800,7516750,30250,30250,30250,30250,0
20230628,114700,7516750,30250,30250,30250,30250,0
20230628,114600,7516750,30250,30250,30250,30250,0
20230628,114500,7516750,30250,30250,30250,30250,0
20230628,114400,7516750,30250,30250,30250,30250,0
20230628,114300,7516750,30250,30250,30250,30250,0
20230628,114200,7516750,30250,30250,30250,30250,0
20230628,114100,7516750,30250,30250,30250,30250,0
20230628,114000,7516750,30250,30250,30250,30250,0
20230628,113900,7516750,30250,30250,30250,30250,0
20230628,113800,7516750,30250,30250,30250,30250,0
20230628,113700,7516750,30250,30250,30250,30250,0
20230628,113600,7516750,30250,30250,30250,30250,0
20230628,113500,7516750,30250,30250,30250,30250,0
20230628,113400,7516750,30250,30250,30250,30250,0
20230628,113300,7516750,30250,30250,30250,30250,0
20230628,113200,7516750,30250,30250,30250,30250,0
20230628,113100,7516750,30250,30250,30250,30250,0
20230628,113000,7516750,30250,30250,30250,30250,0
20230628,112900,7516750,30250,30250,30250,30250,0
20230628,112800,7516750,30250,30250,30250,30250,0
20230628,112700,7516750,30250,30250,30250,30250,0
20230628,112600,7516750,30250,30250,30250,30250,0
20230628,112500,7516750,30250,30250,30250,30250,0
20230628,112400,7516750,30250,30250,30250,30250,0
20230628,112300,7516750,30250,30250,30250,30250,0
20230628,112200,7516750,30250,30250,30250,30250,0
20230628,112100,7516750,30250,30250,30250,30250,0
20230628,112000,7516750,30250,30250,30250,30250,0
20230628,111900,7516750,30250,30250,30250,30250,0
20230628,111800,7516750,30250,30250,30250,30250,0
20230628,111700,7516750,30250,30250,30250,30250,0
20230628,111600,7516750,30250,30250,30250,30250,0
20230628,111500,7516750,30250,30250,30250,30250,0
20230628,111400,7516750,30250,30250,30250,30250,0
20230628,111300,7516750,30250,30250,30250,30250,0
20230628,111200,7516750,30250,30250,30250,30250,0
20230628,111100,7516750,30250,30250,30250,30250,0
20230628,111000,7516750,30250,30250,30250,30250,0
20230628,110900,7516750,30250,30250,30250,30250,0
20230628,110800,7516750,30250,30250,30250,30250,0
20230628,110700,7516750,30250,30250,30250,30250,0
20230628,110600,7516750,30250,30250,30250,30250,0
20230628,110500,7516750,30250,30250,30250,30250,0
20230628,110400,7516750,30250,30250,30250,30250,0
20230628,110300,7516750,30250,30250,30250,30250,0
20230628,110200,7516750,30250,30250,30250,30250,0
20230628,110100,7516750,30250,30250,30250,30250,0
20230628,110000,7516750,30250,30250,30250,30250,1
20230628,105900,7486500,30350,30350,30350,30350,0
20230628,105800,7486500,30350,30350,30350,30350,0
20230628,105700,7486500,30350,30350,30350,30350,0
20230628,105600,7486500,30350,30350,30350,30350,0
20230628,105500,7486500,30350,30350,30350,30350,0
20230628,105400,7486500,30350,30350,30350,30350,0
20230628,105300,7486500,30350,30350,30350,30350,0
20230628,105200,7486500,30350,30350,30350,30350,0
20230628,105100,7486500,30350,30350,30350,30350,0
20230628,105000,7486500,30350,30350,30350,30350,0
20230628,104900,7486500,30350,30350,30350,30350,0
20230628,104800,7486500,30350,30350,30350,30350,0
20230628,104700,7486500,30350,30350,30350,30350,0
20230628,104600,7486500,30350,30350,30350,30350,0
20230628,104500,7486500,30350,30350,30350,30350,0
20230628,104400,7486500,30350,30350,30350,30350,0
20230628,104300,7486500,30350,30350,30350,30350,0
20230628,104200,7486500,30350,30350,30350,30350,0
20230628,104100,7486500,30350,30350,30350,30350,0
20230628,104000,7486500,30350,30350,30350,30350,0
20230628,103900,7486500,30350,30350,30350,30350,2
20230628,103800,7425800,30450,30450,30450,30450,0
20230628,103700,7425800,30450,30450,30450,30450,0
20230628,103600,7425800,30450,30450,30450,30450,0
20230628,103500,7425800,30450,30450,30450,30450,0
20230628,103400,7425800,30450,30450,30450,30450,0
20230628,103300,7425800,30450,30450,30450,30450,0
20230628,103200,7425800,30450,30450,30450,30450,0
20230628,103100,7425800,30450,30450,30450,30450,0
20230628,103000,7425800,30450,30450,30450,30450,0
20230628,102900,7425800,30450,30450,30450,30450,0
20230628,102800,7425800,30450,30550,30550,30450,59
20230628,102700,5625850,30550,30550,30550,30550,3
20230628,102600,5534200,30550,30550,30550,30550,0
20230628,102500,5534200,30550,30550,30550,30550,0
20230628,102400,5534200,30550,30550,30550,30550,0
20230628,102300,5534200,30550,30550,30550,30550,0
20230628,102200,5534200,30550,30550,30550,30550,0
20230628,102100,5534200,30550,30550,30550,30550,0
20230628,102000,5534200,30550,30550,30550,30550,0
20230628,101900,5534200,30550,30550,30550,30550,0
20230628,101800,5534200,30550,30550,30550,30550,0
20230628,101700,5534200,30550,30550,30550,30550,0
20230628,101600,5534200,30550,30550,30550,30550,0
20230628,101500,5534200,30550,30550,30550,30550,0
20230628,101400,5534200,30550,30550,30550,30550,2
20230628,101300,5473100,30550,30550,30550,30550,0
20230628,101200,5473100,30550,30550,30550,30550,0
20230628,101100,5473100,30550,30550,30550,30550,2
20230628,101000,5412000,30550,30550,30550,30550,0
20230628,100900,5412000,30550,30550,30550,30550,0
20230628,100800,5412000,30550,30550,30550,30550,0
20230628,100700,5412000,30550,30550,30550,30550,1
20230628,100600,5381450,30550,30550,30550,30550,0
20230628,100500,5381450,30550,30550,30550,30550,0
20230628,100400,5381450,30550,30550,30550,30550,0
20230628,100300,5381450,30550,30550,30550,30550,0
20230628,100200,5381450,30550,30550,30550,30550,0
20230628,100100,5381450,30550,30550,30550,30550,0
20230628,100000,5381450,30550,30600,30600,30550,2
20230628,095900,5320300,30550,30550,30550,30550,1
20230628,095800,5289750,30600,30600,30600,30600,0
20230628,095700,5289750,30600,30600,30600,30600,0
20230628,095600,5289750,30600,30600,30600,30600,0
20230628,095500,5289750,30600,30600,30600,30600,13
20230628,095400,4891950,30550,30550,30550,30550,10
20230628,095300,4586450,30550,30300,30550,30300,59
20230628,095200,2785850,30300,30300,30300,30300,0
20230628,095100,2785850,30300,30300,30300,30300,2
20230628,095000,2725250,30450,30450,30450,30450,0
20230628,094900,2725250,30450,30450,30450,30450,0
20230628,094800,2725250,30450,30450,30450,30450,0
20230628,094700,2725250,30450,30450,30450,30450,0
20230628,094600,2725250,30450,30300,30450,30200,17
20230628,094500,2211400,30250,30250,30250,30250,0
20230628,094400,2211400,30250,30250,30250,30250,0
20230628,094300,2211400,30250,30250,30250,30250,0
20230628,094200,2211400,30250,30250,30250,30250,10
20230628,094100,1908900,30250,30250,30250,30250,0
20230628,094000,1908900,30250,30250,30250,30250,0
20230628,093900,1908900,30250,30250,30250,30250,0
20230628,093800,1908900,30250,30250,30250,30250,0
20230628,093700,1908900,30250,30250,30250,30250,0
20230628,093600,1908900,30250,30250,30250,30250,0
20230628,093500,1908900,30250,30250,30250,30250,3
20230628,093400,1818150,30200,30200,30200,30200,0
20230628,093300,1818150,30200,30200,30200,30200,0
20230628,093200,1818150,30200,30200,30200,30200,0
20230628,093100,1818150,30200,30200,30200,30200,0
20230628,093000,1818150,30200,30250,30250,30200,2
20230628,092900,1757700,30250,30250,30250,30250,0
20230628,092800,1757700,30250,30250,30250,30250,0
20230628,092700,1757700,30250,30250,30250,30250,12
20230628,092600,1394700,30250,30250,30250,30250,0
20230628,092500,1394700,30250,30250,30250,30250,0
20230628,092400,1394700,30250,30250,30250,30250,0
20230628,092300,1394700,30250,30250,30250,30250,0
20230628,092200,1394700,30250,30250,30250,30250,0
20230628,092100,1394700,30250,30250,30250,30250,0
20230628,092000,1394700,30250,30250,30250,30250,0
20230628,091900,1394700,30250,30250,30250,30250,0
20230628,091800,1394700,30250,30250,30250,30250,0
20230628,091700,1394700,30250,30250,30250,30250,0
20230628,091600,1394700,30250,30250,30250,30250,0
20230628,091500,1394700,30250,30250,30250,30250,0
20230628,091400,1394700,30250,30250,30250,30250,0
20230628,091300,1394700,30250,30250,30250,30250,0
20230628,091200,1394700,30250,30250,30250,30250,1
20230628,091100,1364450,30250,30250,30250,30250,0
20230628,091000,1364450,30250,30250,30250,30250,1
20230628,090900,1334200,30250,30250,30250,30200,3
20230628,090800,1243500,30200,30250,30250,30200,5
20230628,090700,1092300,30250,30250,30250,30250,0
20230628,090600,1092300,30250,30250,30250,30250,0
20230628,090500,1092300,30250,30250,30250,30250,0
20230628,090400,1092300,30250,30250,30250,30200,6
20230628,090300,910850,30250,30250,30250,30250,0
20230628,090200,910850,30250,30250,30250,30250,5
20230628,090100,759600,30300,30300,30300,30300,0
20230628,090000,759600,30300,30500,30500,30250,25