KissMeData/048260/min/candle-20230615.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,193100,387221400,187700,187700,187700,187700,100
20230615,193000,387221400,187700,187700,187700,187700,0
20230615,192900,387221400,187700,187700,187700,187700,0
20230615,192800,387221400,187700,187700,187700,187700,0
20230615,192700,387221400,187700,187700,187700,187700,0
20230615,192600,387221400,187700,187700,187700,187700,0
20230615,192500,387221400,187700,187700,187700,187700,0
20230615,192400,387221400,187700,187700,187700,187700,0
20230615,192300,387221400,187700,187700,187700,187700,0
20230615,192200,387221400,187700,187700,187700,187700,0
20230615,192100,387221400,187700,187700,187700,187700,0
20230615,192000,387221400,187700,187700,187700,187700,0
20230615,191900,387221400,187700,187700,187700,187700,0
20230615,191800,387221400,187700,187700,187700,187700,0
20230615,191700,387221400,187700,187700,187700,187700,0
20230615,191600,387221400,187700,187700,187700,187700,0
20230615,191500,387221400,187700,187700,187700,187700,0
20230615,191400,387221400,187700,187700,187700,187700,0
20230615,191300,387221400,187700,187700,187700,187700,0
20230615,191200,387221400,187700,187700,187700,187700,0
20230615,191100,387221400,187700,187700,187700,187700,0
20230615,191000,387221400,187700,187700,187700,187700,0
20230615,190900,387221400,187700,187700,187700,187700,0
20230615,190800,387221400,187700,187700,187700,187700,0
20230615,190700,387221400,187700,187700,187700,187700,0
20230615,190600,387221400,187700,187700,187700,187700,0
20230615,190500,387221400,187700,187700,187700,187700,0
20230615,190400,387221400,187700,187700,187700,187700,0
20230615,190300,387221400,187700,187700,187700,187700,0
20230615,190200,387221400,187700,187700,187700,187700,0
20230615,190100,387221400,187700,187700,187700,187700,100
20230615,190000,387221400,187700,187700,187700,187700,0
20230615,185900,387221400,187700,187700,187700,187700,0
20230615,185800,387221400,187700,187700,187700,187700,0
20230615,185700,387221400,187700,187700,187700,187700,0
20230615,185600,387221400,187700,187700,187700,187700,0
20230615,185500,387221400,187700,187700,187700,187700,0
20230615,185400,387221400,187700,187700,187700,187700,0
20230615,185300,387221400,187700,187700,187700,187700,0
20230615,185200,387221400,187700,187700,187700,187700,0
20230615,185100,387221400,187700,187700,187700,187700,0
20230615,185000,387221400,187700,187700,187700,187700,0
20230615,184900,387221400,187700,187700,187700,187700,0
20230615,184800,387221400,187700,187700,187700,187700,0
20230615,184700,387221400,187700,187700,187700,187700,0
20230615,184600,387221400,187700,187700,187700,187700,0
20230615,184500,387221400,187700,187700,187700,187700,0
20230615,184400,387221400,187700,187700,187700,187700,0
20230615,184300,387221400,187700,187700,187700,187700,0
20230615,184200,387221400,187700,187700,187700,187700,0
20230615,184100,387221400,187700,187700,187700,187700,0
20230615,184000,387221400,187700,187700,187700,187700,0
20230615,183900,387221400,187700,187700,187700,187700,0
20230615,183800,387221400,187700,187700,187700,187700,0
20230615,183700,387221400,187700,187700,187700,187700,0
20230615,183600,387221400,187700,187700,187700,187700,0
20230615,183500,387221400,187700,187700,187700,187700,0
20230615,183400,387221400,187700,187700,187700,187700,0
20230615,183300,387221400,187700,187700,187700,187700,0
20230615,183200,387221400,187700,187700,187700,187700,0
20230615,183100,387221400,187700,187700,187700,187700,100
20230615,183000,387221400,187700,187700,187700,187700,0
20230615,182900,387221400,187700,187700,187700,187700,0
20230615,182800,387221400,187700,187700,187700,187700,0
20230615,182700,387221400,187700,187700,187700,187700,0
20230615,182600,387221400,187700,187700,187700,187700,0
20230615,182500,387221400,187700,187700,187700,187700,0
20230615,182400,387221400,187700,187700,187700,187700,0
20230615,182300,387221400,187700,187700,187700,187700,0
20230615,182200,387221400,187700,187700,187700,187700,0
20230615,182100,387221400,187700,187700,187700,187700,0
20230615,182000,387221400,187700,187700,187700,187700,0
20230615,181900,387221400,187700,187700,187700,187700,0
20230615,181800,387221400,187700,187700,187700,187700,0
20230615,181700,387221400,187700,187700,187700,187700,0
20230615,181600,387221400,187700,187700,187700,187700,0
20230615,181500,387221400,187700,187700,187700,187700,0
20230615,181400,387221400,187700,187700,187700,187700,0
20230615,181300,387221400,187700,187700,187700,187700,0
20230615,181200,387221400,187700,187700,187700,187700,0
20230615,181100,387221400,187700,187700,187700,187700,0
20230615,181000,387221400,187700,187700,187700,187700,0
20230615,180900,387221400,187700,187700,187700,187700,0
20230615,180800,387221400,187700,187700,187700,187700,0
20230615,180700,387221400,187700,187700,187700,187700,0
20230615,180600,387221400,187700,187700,187700,187700,0
20230615,180500,387221400,187700,187700,187700,187700,0
20230615,180400,387221400,187700,187700,187700,187700,0
20230615,180300,387221400,187700,187700,187700,187700,0
20230615,180200,387221400,187700,187700,187700,187700,0
20230615,180100,387221400,187700,187700,187700,187700,100
20230615,180000,387221400,187700,187700,187700,187700,0
20230615,175900,387221400,187700,187700,187700,187700,0
20230615,175800,387221400,187700,187700,187700,187700,0
20230615,175700,387221400,187700,187700,187700,187700,0
20230615,175600,387221400,187700,187700,187700,187700,0
20230615,175500,387221400,187700,187700,187700,187700,0
20230615,175400,387221400,187700,187700,187700,187700,0
20230615,175300,387221400,187700,187700,187700,187700,0
20230615,175200,387221400,187700,187700,187700,187700,0
20230615,175100,387221400,187700,187700,187700,187700,0
20230615,175000,387221400,187700,187700,187700,187700,0
20230615,174900,387221400,187700,187700,187700,187700,0
20230615,174800,387221400,187700,187700,187700,187700,0
20230615,174700,387221400,187700,187700,187700,187700,0
20230615,174600,387221400,187700,187700,187700,187700,0
20230615,174500,387221400,187700,187700,187700,187700,0
20230615,174400,387221400,187700,187700,187700,187700,0
20230615,174300,387221400,187700,187700,187700,187700,0
20230615,174200,387221400,187700,187700,187700,187700,0
20230615,174100,387221400,187700,187700,187700,187700,0
20230615,174000,387221400,187700,187700,187700,187700,0
20230615,173900,387221400,187700,187700,187700,187700,0
20230615,173800,387221400,187700,187700,187700,187700,0
20230615,173700,387221400,187700,187700,187700,187700,0
20230615,173600,387221400,187700,187700,187700,187700,0
20230615,173500,387221400,187700,187700,187700,187700,0
20230615,173400,387221400,187700,187700,187700,187700,0
20230615,173300,387221400,187700,187700,187700,187700,0
20230615,173200,387221400,187700,187700,187700,187700,0
20230615,173100,387221400,187700,187700,187700,187700,100
20230615,173000,387221400,187700,187700,187700,187700,0
20230615,172900,387221400,187700,187700,187700,187700,0
20230615,172800,387221400,187700,187700,187700,187700,0
20230615,172700,387221400,187700,187700,187700,187700,0
20230615,172600,387221400,187700,187700,187700,187700,0
20230615,172500,387221400,187700,187700,187700,187700,0
20230615,172400,387221400,187700,187700,187700,187700,0
20230615,172300,387221400,187700,187700,187700,187700,0
20230615,172200,387221400,187700,187700,187700,187700,0
20230615,172100,387221400,187700,187700,187700,187700,0
20230615,172000,387221400,187700,187700,187700,187700,0
20230615,171900,387221400,187700,187700,187700,187700,0
20230615,171800,387221400,187700,187700,187700,187700,0
20230615,171700,387221400,187700,187700,187700,187700,0
20230615,171600,387221400,187700,187700,187700,187700,0
20230615,171500,387221400,187700,187700,187700,187700,0
20230615,171400,387221400,187700,187700,187700,187700,0
20230615,171300,387221400,187700,187700,187700,187700,0
20230615,171200,387221400,187700,187700,187700,187700,0
20230615,171100,387221400,187700,187700,187700,187700,0
20230615,171000,387221400,187700,187700,187700,187700,0
20230615,170900,387221400,187700,187700,187700,187700,0
20230615,170800,387221400,187700,187700,187700,187700,0
20230615,170700,387221400,187700,187700,187700,187700,0
20230615,170600,387221400,187700,187700,187700,187700,0
20230615,170500,387221400,187700,187700,187700,187700,0
20230615,170400,387221400,187700,187700,187700,187700,0
20230615,170300,387221400,187700,187700,187700,187700,0
20230615,170200,387221400,187700,187700,187700,187700,0
20230615,170100,387221400,187700,187700,187700,187700,100
20230615,170000,387221400,187700,187700,187700,187700,0
20230615,165900,387221400,187700,187700,187700,187700,0
20230615,165800,387221400,187700,187700,187700,187700,0
20230615,165700,387221400,187700,187700,187700,187700,0
20230615,165600,387221400,187700,187700,187700,187700,0
20230615,165500,387221400,187700,187700,187700,187700,0
20230615,165400,387221400,187700,187700,187700,187700,0
20230615,165300,387221400,187700,187700,187700,187700,0
20230615,165200,387221400,187700,187700,187700,187700,0
20230615,165100,387221400,187700,187700,187700,187700,0
20230615,165000,387221400,187700,187700,187700,187700,0
20230615,164900,387221400,187700,187700,187700,187700,0
20230615,164800,387221400,187700,187700,187700,187700,0
20230615,164700,387221400,187700,187700,187700,187700,0
20230615,164600,387221400,187700,187700,187700,187700,0
20230615,164500,387221400,187700,187700,187700,187700,0
20230615,164400,387221400,187700,187700,187700,187700,0
20230615,164300,387221400,187700,187700,187700,187700,0
20230615,164200,387221400,187700,187700,187700,187700,0
20230615,164100,387221400,187700,187700,187700,187700,0
20230615,164000,387221400,187700,187700,187700,187700,0
20230615,163900,387221400,187700,187700,187700,187700,0
20230615,163800,387221400,187700,187700,187700,187700,0
20230615,163700,387221400,187700,187700,187700,187700,0
20230615,163600,387221400,187700,187700,187700,187700,0
20230615,163500,387221400,187700,187700,187700,187700,0
20230615,163400,387221400,187700,187700,187700,187700,0
20230615,163300,387221400,187700,187700,187700,187700,0
20230615,163200,387221400,187700,187700,187700,187700,0
20230615,163100,387221400,187700,187700,187700,187700,100
20230615,163000,387221400,187700,187700,187700,187700,0
20230615,162900,387221400,187700,187700,187700,187700,0
20230615,162800,387221400,187700,187700,187700,187700,0
20230615,162700,387221400,187700,187700,187700,187700,0
20230615,162600,387221400,187700,187700,187700,187700,0
20230615,162500,387221400,187700,187700,187700,187700,0
20230615,162400,387221400,187700,187700,187700,187700,0
20230615,162300,387221400,187700,187700,187700,187700,0
20230615,162200,387221400,187700,187700,187700,187700,0
20230615,162100,387221400,187700,187700,187700,187700,0
20230615,162000,387221400,187700,187700,187700,187700,0
20230615,161900,387221400,187700,187700,187700,187700,0
20230615,161800,387221400,187700,187700,187700,187700,0
20230615,161700,387221400,187700,187700,187700,187700,0
20230615,161600,387221400,187700,187700,187700,187700,0
20230615,161500,387221400,187700,187700,187700,187700,0
20230615,161400,387221400,187700,187700,187700,187700,0
20230615,161300,387221400,187700,187700,187700,187700,0
20230615,161200,387221400,187700,187700,187700,187700,0
20230615,161100,387221400,187700,187700,187700,187700,0
20230615,161000,387221400,187700,187700,187700,187700,0
20230615,160900,387221400,187700,187700,187700,187700,0
20230615,160800,387221400,187700,187700,187700,187700,0
20230615,160700,387221400,187700,187700,187700,187700,0
20230615,160600,387221400,187700,187700,187700,187700,0
20230615,160500,387221400,187700,187700,187700,187700,0
20230615,160400,387221400,187700,187700,187700,187700,0
20230615,160300,387221400,187700,187700,187700,187700,0
20230615,160200,387221400,187700,187700,187700,187700,0
20230615,160100,387221400,187700,187700,187700,187700,100
20230615,160000,387221400,187700,187700,187700,187700,0
20230615,155900,387221400,187700,187700,187700,187700,0
20230615,155800,387221400,187700,187700,187700,187700,0
20230615,155700,387221400,187700,187700,187700,187700,0
20230615,155600,387221400,187700,187700,187700,187700,0
20230615,155500,387221400,187700,187700,187700,187700,0
20230615,155400,387221400,187700,187700,187700,187700,0
20230615,155300,387221400,187700,187700,187700,187700,0
20230615,155200,387221400,187700,187700,187700,187700,0
20230615,155100,387221400,187700,187700,187700,187700,0
20230615,155000,387221400,187700,187700,187700,187700,0
20230615,154900,387221400,187700,187700,187700,187700,0
20230615,154800,387221400,187700,187700,187700,187700,0
20230615,154700,387221400,187700,187700,187700,187700,0
20230615,154600,387221400,187700,187700,187700,187700,0
20230615,154500,387221400,187700,187700,187700,187700,0
20230615,154400,387221400,187700,187700,187700,187700,0
20230615,154300,387221400,187700,187700,187700,187700,0
20230615,154200,387221400,187700,187700,187700,187700,0
20230615,154100,387221400,187700,187700,187700,187700,0
20230615,154000,387221400,187700,187700,187700,187700,0
20230615,153900,387221400,187700,187700,187700,187700,0
20230615,153800,387221400,187700,187700,187700,187700,0
20230615,153700,387221400,187700,187700,187700,187700,0
20230615,153600,387221400,187700,187700,187700,187700,0
20230615,153500,387221400,187700,187700,187700,187700,0
20230615,153400,387221400,187700,187700,187700,187700,0
20230615,153300,387221400,187700,187700,187700,187700,0
20230615,153200,387221400,187700,187700,187700,187700,0
20230615,153100,387221400,187700,187700,187700,187700,100
20230615,153000,387221400,187700,187700,187700,187700,100
20230615,152900,368451400,187700,187700,187700,187700,0
20230615,152800,368451400,187700,187700,187700,187700,0
20230615,152700,368451400,187700,187700,187700,187700,0
20230615,152600,368451400,187700,187700,187700,187700,0
20230615,152500,368451400,187700,187700,187700,187700,0
20230615,152400,368451400,187700,187700,187700,187700,0
20230615,152300,368451400,187700,187700,187700,187700,0
20230615,152200,368451400,187700,187700,187700,187700,0
20230615,152100,368451400,187700,187700,187700,187700,0
20230615,152000,368451400,187700,187700,187700,187700,0
20230615,151900,368451400,187700,187700,187700,187600,69
20230615,151800,355501300,187700,187700,187700,187700,1
20230615,151700,355313600,187700,187700,187700,187700,0
20230615,151600,355313600,187700,187700,187700,187600,3
20230615,151500,354750600,187700,187700,187700,187700,0
20230615,151400,354750600,187700,187700,187700,187700,0
20230615,151300,354750600,187700,187700,187700,187700,1
20230615,151200,354562900,187700,187700,187700,187700,0
20230615,151100,354562900,187700,187700,187700,187700,0
20230615,151000,354562900,187700,187600,187700,187600,4
20230615,150900,353812400,187700,187700,187700,187700,2
20230615,150800,353437000,187700,187700,187700,187700,2
20230615,150700,353061600,187700,187700,187700,187700,0
20230615,150600,353061600,187700,187700,187700,187700,1
20230615,150500,352873900,187700,187700,187700,187700,0
20230615,150400,352873900,187700,187700,187700,187700,1
20230615,150300,352686200,187600,187600,187600,187600,0
20230615,150200,352686200,187600,187600,187600,187600,0
20230615,150100,352686200,187600,187600,187600,187600,1
20230615,150000,352498600,187600,187700,187700,187600,8
20230615,145900,350997700,187600,187600,187600,187600,1
20230615,145800,350810100,187700,187700,187700,187700,0
20230615,145700,350810100,187700,187700,187700,187700,0
20230615,145600,350810100,187700,187700,187700,187700,0
20230615,145500,350810100,187700,187700,187700,187700,1
20230615,145400,350622400,187700,187700,187700,187700,0
20230615,145300,350622400,187700,187700,187700,187700,0
20230615,145200,350622400,187700,187700,187700,187700,0
20230615,145100,350622400,187700,187700,187700,187700,0
20230615,145000,350622400,187700,187700,187700,187700,1
20230615,144900,350434700,187700,187700,187700,187700,1
20230615,144800,350247000,187700,187700,187700,187700,0
20230615,144700,350247000,187700,187700,187700,187700,1
20230615,144600,350059300,187700,187700,187700,187700,0
20230615,144500,350059300,187700,187700,187700,187700,0
20230615,144400,350059300,187700,187700,187700,187700,0
20230615,144300,350059300,187700,187700,187700,187700,1
20230615,144200,349871600,187600,187600,187600,187600,0
20230615,144100,349871600,187600,187600,187600,187600,0
20230615,144000,349871600,187600,187600,187600,187600,0
20230615,143900,349871600,187600,187600,187600,187600,2
20230615,143800,349496400,187600,187600,187600,187600,0
20230615,143700,349496400,187600,187600,187600,187600,9
20230615,143600,347808000,187600,187600,187600,187600,1
20230615,143500,347620400,187700,187700,187700,187700,0
20230615,143400,347620400,187700,187700,187700,187700,0
20230615,143300,347620400,187700,187700,187700,187700,1
20230615,143200,347432700,187700,187700,187700,187700,0
20230615,143100,347432700,187700,187700,187700,187700,0
20230615,143000,347432700,187700,187700,187700,187700,1
20230615,142900,347245000,187700,187700,187700,187700,0
20230615,142800,347245000,187700,187700,187700,187700,0
20230615,142700,347245000,187700,187700,187700,187700,0
20230615,142600,347245000,187700,187600,187700,187600,28
20230615,142500,341992100,187600,187600,187600,187600,0
20230615,142400,341992100,187600,187600,187600,187600,0
20230615,142300,341992100,187600,187600,187600,187600,1
20230615,142200,341804500,187600,187600,187600,187600,14
20230615,142100,339178100,187600,187600,187600,187600,0
20230615,142000,339178100,187600,187600,187600,187600,0
20230615,141900,339178100,187600,187600,187600,187600,0
20230615,141800,339178100,187600,187600,187600,187600,0
20230615,141700,339178100,187600,187600,187600,187600,20
20230615,141600,335426100,187600,187600,187600,187600,0
20230615,141500,335426100,187600,187600,187600,187600,0
20230615,141400,335426100,187600,187600,187600,187600,6
20230615,141300,334300500,187600,187600,187600,187600,12
20230615,141200,332049300,187600,187600,187600,187600,25
20230615,141100,327359300,187600,187600,187600,187600,0
20230615,141000,327359300,187600,187600,187600,187600,0
20230615,140900,327359300,187600,187600,187600,187600,0
20230615,140800,327359300,187600,187600,187600,187600,0
20230615,140700,327359300,187600,187600,187600,187600,0
20230615,140600,327359300,187600,187600,187600,187600,0
20230615,140500,327359300,187600,187600,187600,187600,0
20230615,140400,327359300,187600,187600,187600,187600,0
20230615,140300,327359300,187600,187600,187600,187600,0
20230615,140200,327359300,187600,187600,187600,187600,0
20230615,140100,327359300,187600,187600,187600,187600,0
20230615,140000,327359300,187600,187600,187600,187600,0
20230615,135900,327359300,187600,187600,187600,187600,0
20230615,135800,327359300,187600,187600,187600,187600,0
20230615,135700,327359300,187600,187600,187600,187600,0
20230615,135600,327359300,187600,187600,187600,187600,0
20230615,135500,327359300,187600,187600,187600,187600,13
20230615,135400,324920500,187600,187600,187600,187600,0
20230615,135300,324920500,187600,187600,187600,187600,0
20230615,135200,324920500,187600,187600,187600,187600,0
20230615,135100,324920500,187600,187600,187600,187600,0
20230615,135000,324920500,187600,187600,187600,187600,10
20230615,134900,323044500,187600,187600,187600,187600,1
20230615,134800,322856900,187600,187600,187600,187600,0
20230615,134700,322856900,187600,187600,187600,187600,0
20230615,134600,322856900,187600,187600,187600,187600,0
20230615,134500,322856900,187600,187600,187600,187600,0
20230615,134400,322856900,187600,187600,187600,187600,0
20230615,134300,322856900,187600,187600,187600,187600,0
20230615,134200,322856900,187600,187600,187600,187600,0
20230615,134100,322856900,187600,187600,187600,187600,0
20230615,134000,322856900,187600,187600,187600,187600,0
20230615,133900,322856900,187600,187600,187600,187600,0
20230615,133800,322856900,187600,187600,187600,187600,0
20230615,133700,322856900,187600,187600,187600,187600,0
20230615,133600,322856900,187600,187600,187600,187600,0
20230615,133500,322856900,187600,187600,187600,187600,0
20230615,133400,322856900,187600,187600,187600,187600,0
20230615,133300,322856900,187600,187600,187600,187600,0
20230615,133200,322856900,187600,187600,187600,187600,0
20230615,133100,322856900,187600,187600,187600,187600,0
20230615,133000,322856900,187600,187600,187600,187600,6
20230615,132900,321731300,187600,187600,187600,187600,0
20230615,132800,321731300,187600,187600,187600,187600,0
20230615,132700,321731300,187600,187600,187600,187600,0
20230615,132600,321731300,187600,187600,187600,187600,0
20230615,132500,321731300,187600,187600,187600,187600,0
20230615,132400,321731300,187600,187600,187600,187600,59
20230615,132300,310662900,187600,187600,187600,187600,0
20230615,132200,310662900,187600,187600,187600,187600,0
20230615,132100,310662900,187600,187600,187600,187600,0
20230615,132000,310662900,187600,187600,187600,187600,0
20230615,131900,310662900,187600,187600,187600,187600,0
20230615,131800,310662900,187600,187600,187600,187600,2
20230615,131700,310287700,187600,187600,187600,187600,0
20230615,131600,310287700,187600,187600,187600,187600,0
20230615,131500,310287700,187600,187600,187600,187600,1
20230615,131400,310100100,187600,187600,187600,187600,0
20230615,131300,310100100,187600,187600,187600,187600,40
20230615,131200,302596100,187600,187600,187600,187600,6
20230615,131100,301470500,187600,187600,187600,187600,0
20230615,131000,301470500,187600,187600,187600,187600,1
20230615,130900,301282900,187600,187600,187600,187600,1
20230615,130800,301095300,187600,187600,187600,187600,0
20230615,130700,301095300,187600,187600,187600,187600,0
20230615,130600,301095300,187600,187600,187600,187600,2
20230615,130500,300720100,187600,187600,187600,187600,0
20230615,130400,300720100,187600,187600,187600,187600,0
20230615,130300,300720100,187600,187600,187600,187600,0
20230615,130200,300720100,187600,187600,187600,187600,0
20230615,130100,300720100,187600,187600,187600,187600,0
20230615,130000,300720100,187600,187600,187600,187600,6
20230615,125900,299594500,187700,187700,187700,187700,0
20230615,125800,299594500,187700,187700,187700,187700,0
20230615,125700,299594500,187700,187700,187700,187700,2
20230615,125600,299219100,187600,187600,187600,187600,0
20230615,125500,299219100,187600,187600,187600,187600,0
20230615,125400,299219100,187600,187600,187600,187600,9
20230615,125300,297530700,187700,187700,187700,187700,0
20230615,125200,297530700,187700,187700,187700,187700,0
20230615,125100,297530700,187700,187700,187700,187700,0
20230615,125000,297530700,187700,187700,187700,187700,2
20230615,124900,297155300,187600,187600,187600,187600,0
20230615,124800,297155300,187600,187600,187600,187600,0
20230615,124700,297155300,187600,187600,187600,187600,0
20230615,124600,297155300,187600,187600,187600,187600,0
20230615,124500,297155300,187600,187600,187600,187600,0
20230615,124400,297155300,187600,187600,187600,187600,0
20230615,124300,297155300,187600,187600,187600,187600,0
20230615,124200,297155300,187600,187600,187600,187600,6
20230615,124100,296029700,187600,187600,187600,187600,0
20230615,124000,296029700,187600,187600,187600,187600,0
20230615,123900,296029700,187600,187600,187600,187600,0
20230615,123800,296029700,187600,187600,187600,187600,0
20230615,123700,296029700,187600,187600,187600,187600,0
20230615,123600,296029700,187600,187600,187600,187600,0
20230615,123500,296029700,187600,187600,187600,187600,0
20230615,123400,296029700,187600,187600,187600,187600,0
20230615,123300,296029700,187600,187600,187600,187600,0
20230615,123200,296029700,187600,187600,187600,187600,0
20230615,123100,296029700,187600,187600,187600,187600,0
20230615,123000,296029700,187600,187600,187600,187600,15
20230615,122900,293215700,187600,187600,187600,187600,0
20230615,122800,293215700,187600,187600,187600,187600,390
20230615,122700,220051700,187600,187600,187600,187600,0
20230615,122600,220051700,187600,187600,187600,187600,0
20230615,122500,220051700,187600,187600,187600,187600,0
20230615,122400,220051700,187600,187600,187600,187600,0
20230615,122300,220051700,187600,187600,187600,187600,0
20230615,122200,220051700,187600,187600,187600,187600,0
20230615,122100,220051700,187600,187600,187600,187600,0
20230615,122000,220051700,187600,187600,187600,187600,0
20230615,121900,220051700,187600,187600,187600,187600,0
20230615,121800,220051700,187600,187600,187600,187600,7
20230615,121700,218738500,187700,187700,187700,187700,2
20230615,121600,218363100,187600,187600,187600,187600,0
20230615,121500,218363100,187600,187600,187600,187600,0
20230615,121400,218363100,187600,187600,187600,187600,0
20230615,121300,218363100,187600,187600,187600,187600,0
20230615,121200,218363100,187600,187600,187600,187600,0
20230615,121100,218363100,187600,187600,187600,187600,0
20230615,121000,218363100,187600,187600,187600,187600,0
20230615,120900,218363100,187600,187600,187600,187600,0
20230615,120800,218363100,187600,187600,187600,187600,0
20230615,120700,218363100,187600,187600,187600,187600,17
20230615,120600,215173900,187600,187600,187600,187600,0
20230615,120500,215173900,187600,187600,187600,187600,0
20230615,120400,215173900,187600,187600,187600,187600,0
20230615,120300,215173900,187600,187600,187600,187600,0
20230615,120200,215173900,187600,187600,187600,187600,0
20230615,120100,215173900,187600,187600,187600,187600,0
20230615,120000,215173900,187600,187600,187600,187600,0
20230615,115900,215173900,187600,187600,187600,187600,0
20230615,115800,215173900,187600,187600,187600,187600,50
20230615,115700,205793900,187600,187600,187600,187600,0
20230615,115600,205793900,187600,187600,187600,187600,0
20230615,115500,205793900,187600,187600,187600,187600,0
20230615,115400,205793900,187600,187600,187600,187600,0
20230615,115300,205793900,187600,187600,187600,187600,0
20230615,115200,205793900,187600,187600,187600,187600,0
20230615,115100,205793900,187600,187600,187600,187600,0
20230615,115000,205793900,187600,187600,187600,187600,6
20230615,114900,204668300,187600,187600,187600,187600,0
20230615,114800,204668300,187600,187600,187600,187600,0
20230615,114700,204668300,187600,187600,187600,187600,0
20230615,114600,204668300,187600,187600,187600,187600,4
20230615,114500,203917900,187600,187600,187600,187600,1
20230615,114400,203730300,187600,187600,187600,187600,0
20230615,114300,203730300,187600,187600,187600,187600,0
20230615,114200,203730300,187600,187600,187600,187600,0
20230615,114100,203730300,187600,187600,187600,187600,10
20230615,114000,201854300,187600,187600,187600,187600,0
20230615,113900,201854300,187600,187600,187600,187600,0
20230615,113800,201854300,187600,187600,187600,187600,0
20230615,113700,201854300,187600,187600,187600,187600,0
20230615,113600,201854300,187600,187600,187600,187600,1
20230615,113500,201666700,187600,187600,187600,187600,0
20230615,113400,201666700,187600,187600,187600,187600,0
20230615,113300,201666700,187600,187600,187600,187600,0
20230615,113200,201666700,187600,187600,187600,187600,0
20230615,113100,201666700,187600,187600,187600,187600,1
20230615,113000,201479100,187600,187600,187600,187600,0
20230615,112900,201479100,187600,187600,187600,187600,0
20230615,112800,201479100,187600,187600,187600,187600,0
20230615,112700,201479100,187600,187600,187600,187600,0
20230615,112600,201479100,187600,187600,187600,187600,1
20230615,112500,201291500,187600,187600,187600,187600,0
20230615,112400,201291500,187600,187600,187600,187600,1
20230615,112300,201103900,187600,187600,187600,187600,0
20230615,112200,201103900,187600,187600,187600,187600,0
20230615,112100,201103900,187600,187600,187600,187600,0
20230615,112000,201103900,187600,187600,187600,187600,0
20230615,111900,201103900,187600,187600,187600,187600,7
20230615,111800,199790700,187600,187600,187600,187600,0
20230615,111700,199790700,187600,187600,187600,187600,0
20230615,111600,199790700,187600,187600,187600,187600,0
20230615,111500,199790700,187600,187600,187600,187600,0
20230615,111400,199790700,187600,187600,187600,187600,0
20230615,111300,199790700,187600,187600,187600,187600,0
20230615,111200,199790700,187600,187600,187600,187600,0
20230615,111100,199790700,187600,187600,187600,187600,0
20230615,111000,199790700,187600,187600,187600,187600,0
20230615,110900,199790700,187600,187600,187600,187600,0
20230615,110800,199790700,187600,187600,187600,187600,0
20230615,110700,199790700,187600,187600,187600,187600,1
20230615,110600,199603100,187600,187600,187600,187600,0
20230615,110500,199603100,187600,187600,187600,187600,0
20230615,110400,199603100,187600,187600,187600,187600,0
20230615,110300,199603100,187600,187600,187600,187600,1
20230615,110200,199415500,187600,187600,187600,187600,0
20230615,110100,199415500,187600,187600,187600,187600,0
20230615,110000,199415500,187600,187600,187600,187600,0
20230615,105900,199415500,187600,187600,187600,187600,6
20230615,105800,198289900,187600,187600,187600,187600,0
20230615,105700,198289900,187600,187600,187600,187600,0
20230615,105600,198289900,187600,187600,187600,187600,0
20230615,105500,198289900,187600,187600,187600,187600,0
20230615,105400,198289900,187600,187600,187600,187600,0
20230615,105300,198289900,187600,187600,187600,187600,0
20230615,105200,198289900,187600,187600,187600,187600,0
20230615,105100,198289900,187600,187600,187600,187600,0
20230615,105000,198289900,187600,187600,187600,187600,0
20230615,104900,198289900,187600,187600,187600,187600,0
20230615,104800,198289900,187600,187600,187600,187600,0
20230615,104700,198289900,187600,187600,187600,187600,0
20230615,104600,198289900,187600,187600,187600,187600,0
20230615,104500,198289900,187600,187600,187600,187600,0
20230615,104400,198289900,187600,187600,187600,187600,0
20230615,104300,198289900,187600,187600,187600,187600,0
20230615,104200,198289900,187600,187600,187600,187600,0
20230615,104100,198289900,187600,187600,187600,187600,0
20230615,104000,198289900,187600,187600,187600,187600,0
20230615,103900,198289900,187600,187600,187600,187600,0
20230615,103800,198289900,187600,187600,187600,187600,0
20230615,103700,198289900,187600,187600,187600,187600,0
20230615,103600,198289900,187600,187600,187600,187600,0
20230615,103500,198289900,187600,187600,187600,187600,0
20230615,103400,198289900,187600,187600,187600,187600,0
20230615,103300,198289900,187600,187600,187600,187600,0
20230615,103200,198289900,187600,187600,187600,187600,0
20230615,103100,198289900,187600,187600,187600,187600,0
20230615,103000,198289900,187600,187600,187600,187600,6
20230615,102900,197164300,187600,187600,187600,187600,0
20230615,102800,197164300,187600,187600,187600,187600,0
20230615,102700,197164300,187600,187600,187600,187600,0
20230615,102600,197164300,187600,187600,187600,187600,0
20230615,102500,197164300,187600,187600,187600,187600,0
20230615,102400,197164300,187600,187600,187600,187600,1
20230615,102300,196976700,187700,187700,187700,187700,0
20230615,102200,196976700,187700,187700,187700,187700,1
20230615,102100,196789000,187700,187700,187700,187700,1
20230615,102000,196601300,187600,187600,187600,187600,0
20230615,101900,196601300,187600,187600,187600,187600,0
20230615,101800,196601300,187600,187600,187600,187600,101
20230615,101700,177653700,187600,187600,187600,187600,0
20230615,101600,177653700,187600,187600,187600,187600,0
20230615,101500,177653700,187600,187600,187600,187600,0
20230615,101400,177653700,187600,187600,187600,187600,0
20230615,101300,177653700,187600,187600,187600,187600,0
20230615,101200,177653700,187600,187600,187600,187600,0
20230615,101100,177653700,187600,187600,187600,187600,0
20230615,101000,177653700,187600,187600,187600,187600,0
20230615,100900,177653700,187600,187600,187600,187600,0
20230615,100800,177653700,187600,187600,187600,187600,11
20230615,100700,175590100,187600,187600,187600,187600,0
20230615,100600,175590100,187600,187600,187600,187600,0
20230615,100500,175590100,187600,187600,187600,187600,0
20230615,100400,175590100,187600,187600,187600,187600,0
20230615,100300,175590100,187600,187600,187600,187600,91
20230615,100200,158518500,187600,187600,187600,187600,0
20230615,100100,158518500,187600,187600,187600,187600,0
20230615,100000,158518500,187600,187600,187600,187600,0
20230615,095900,158518500,187600,187600,187600,187600,0
20230615,095800,158518500,187600,187600,187600,187600,10
20230615,095700,156642500,187600,187600,187600,187600,2
20230615,095600,156267300,187600,187600,187600,187600,0
20230615,095500,156267300,187600,187600,187600,187600,0
20230615,095400,156267300,187600,187600,187600,187600,0
20230615,095300,156267300,187600,187600,187600,187600,0
20230615,095200,156267300,187600,187600,187600,187600,0
20230615,095100,156267300,187600,187600,187600,187600,0
20230615,095000,156267300,187600,187600,187600,187600,0
20230615,094900,156267300,187600,187600,187600,187600,0
20230615,094800,156267300,187600,187600,187600,187600,0
20230615,094700,156267300,187600,187600,187600,187600,0
20230615,094600,156267300,187600,187600,187600,187600,0
20230615,094500,156267300,187600,187600,187600,187600,0
20230615,094400,156267300,187600,187600,187600,187600,0
20230615,094300,156267300,187600,187600,187600,187600,0
20230615,094200,156267300,187600,187600,187600,187600,5
20230615,094100,155329300,187600,187600,187600,187600,0
20230615,094000,155329300,187600,187600,187600,187600,0
20230615,093900,155329300,187600,187600,187600,187600,0
20230615,093800,155329300,187600,187600,187600,187600,0
20230615,093700,155329300,187600,187600,187600,187600,0
20230615,093600,155329300,187600,187600,187600,187600,0
20230615,093500,155329300,187600,187600,187600,187600,10
20230615,093400,153453300,187600,187600,187600,187600,12
20230615,093300,151202100,187600,187600,187600,187600,30
20230615,093200,145574100,187600,187600,187600,187600,0
20230615,093100,145574100,187600,187600,187600,187600,0
20230615,093000,145574100,187600,187600,187600,187600,0
20230615,092900,145574100,187600,187600,187600,187600,8
20230615,092800,144073300,187600,187600,187600,187600,0
20230615,092700,144073300,187600,187600,187600,187600,0
20230615,092600,144073300,187600,187700,187700,187600,3
20230615,092500,143510300,187600,187600,187600,187600,16
20230615,092400,140508700,187600,187600,187600,187600,0
20230615,092300,140508700,187600,187600,187600,187600,0
20230615,092200,140508700,187600,187600,187600,187600,2
20230615,092100,140133500,187600,187600,187600,187600,2
20230615,092000,139758300,187600,187600,187600,187600,0
20230615,091900,139758300,187600,187600,187600,187600,1
20230615,091800,139570700,187900,187800,187900,187800,37
20230615,091700,132619400,187700,187700,187700,187700,15
20230615,091600,129803900,187700,187700,187700,187700,30
20230615,091500,124172900,187600,187500,187600,187500,480
20230615,091400,34125000,187500,187500,187500,187500,2
20230615,091300,33750000,187500,187500,187500,187500,10
20230615,091200,31875000,187500,187500,187500,187500,0
20230615,091100,31875000,187500,187500,187500,187500,0
20230615,091000,31875000,187500,187500,187500,187500,0
20230615,090900,31875000,187500,187500,187500,187500,0
20230615,090800,31875000,187500,187500,187500,187500,0
20230615,090700,31875000,187500,187500,187500,187500,0
20230615,090600,31875000,187500,187500,187500,187500,156
20230615,090500,2625000,187500,187500,187500,187500,0
20230615,090400,2625000,187500,187500,187500,187500,0
20230615,090300,2625000,187500,187500,187500,187500,2
20230615,090200,2250000,187500,187500,187500,187500,12
20230615,090100,0,187500,187500,187500,187500,0
20230615,090000,0,187500,187500,187500,187500,0