KissMeData/067280/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,193000,106868500,33800,33800,33800,33800,110
20230630,192900,106868500,33800,33800,33800,33800,0
20230630,192800,106868500,33800,33800,33800,33800,0
20230630,192700,106868500,33800,33800,33800,33800,0
20230630,192600,106868500,33800,33800,33800,33800,0
20230630,192500,106868500,33800,33800,33800,33800,0
20230630,192400,106868500,33800,33800,33800,33800,0
20230630,192300,106868500,33800,33800,33800,33800,0
20230630,192200,106868500,33800,33800,33800,33800,0
20230630,192100,106868500,33800,33800,33800,33800,0
20230630,192000,106868500,33800,33800,33800,33800,0
20230630,191900,106868500,33800,33800,33800,33800,0
20230630,191800,106868500,33800,33800,33800,33800,0
20230630,191700,106868500,33800,33800,33800,33800,0
20230630,191600,106868500,33800,33800,33800,33800,0
20230630,191500,106868500,33800,33800,33800,33800,0
20230630,191400,106868500,33800,33800,33800,33800,0
20230630,191300,106868500,33800,33800,33800,33800,0
20230630,191200,106868500,33800,33800,33800,33800,0
20230630,191100,106868500,33800,33800,33800,33800,0
20230630,191000,106868500,33800,33800,33800,33800,0
20230630,190900,106868500,33800,33800,33800,33800,0
20230630,190800,106868500,33800,33800,33800,33800,0
20230630,190700,106868500,33800,33800,33800,33800,0
20230630,190600,106868500,33800,33800,33800,33800,0
20230630,190500,106868500,33800,33800,33800,33800,0
20230630,190400,106868500,33800,33800,33800,33800,0
20230630,190300,106868500,33800,33800,33800,33800,0
20230630,190200,106868500,33800,33800,33800,33800,0
20230630,190100,106868500,33800,33800,33800,33800,0
20230630,190000,106868500,33800,33800,33800,33800,110
20230630,185900,106868500,33800,33800,33800,33800,0
20230630,185800,106868500,33800,33800,33800,33800,0
20230630,185700,106868500,33800,33800,33800,33800,0
20230630,185600,106868500,33800,33800,33800,33800,0
20230630,185500,106868500,33800,33800,33800,33800,0
20230630,185400,106868500,33800,33800,33800,33800,0
20230630,185300,106868500,33800,33800,33800,33800,0
20230630,185200,106868500,33800,33800,33800,33800,0
20230630,185100,106868500,33800,33800,33800,33800,0
20230630,185000,106868500,33800,33800,33800,33800,0
20230630,184900,106868500,33800,33800,33800,33800,0
20230630,184800,106868500,33800,33800,33800,33800,0
20230630,184700,106868500,33800,33800,33800,33800,0
20230630,184600,106868500,33800,33800,33800,33800,0
20230630,184500,106868500,33800,33800,33800,33800,0
20230630,184400,106868500,33800,33800,33800,33800,0
20230630,184300,106868500,33800,33800,33800,33800,0
20230630,184200,106868500,33800,33800,33800,33800,0
20230630,184100,106868500,33800,33800,33800,33800,0
20230630,184000,106868500,33800,33800,33800,33800,0
20230630,183900,106868500,33800,33800,33800,33800,0
20230630,183800,106868500,33800,33800,33800,33800,0
20230630,183700,106868500,33800,33800,33800,33800,0
20230630,183600,106868500,33800,33800,33800,33800,0
20230630,183500,106868500,33800,33800,33800,33800,0
20230630,183400,106868500,33800,33800,33800,33800,0
20230630,183300,106868500,33800,33800,33800,33800,0
20230630,183200,106868500,33800,33800,33800,33800,0
20230630,183100,106868500,33800,33800,33800,33800,0
20230630,183000,106868500,33800,33800,33800,33800,110
20230630,182900,106868500,33800,33800,33800,33800,0
20230630,182800,106868500,33800,33800,33800,33800,0
20230630,182700,106868500,33800,33800,33800,33800,0
20230630,182600,106868500,33800,33800,33800,33800,0
20230630,182500,106868500,33800,33800,33800,33800,0
20230630,182400,106868500,33800,33800,33800,33800,0
20230630,182300,106868500,33800,33800,33800,33800,0
20230630,182200,106868500,33800,33800,33800,33800,0
20230630,182100,106868500,33800,33800,33800,33800,0
20230630,182000,106868500,33800,33800,33800,33800,0
20230630,181900,106868500,33800,33800,33800,33800,0
20230630,181800,106868500,33800,33800,33800,33800,0
20230630,181700,106868500,33800,33800,33800,33800,0
20230630,181600,106868500,33800,33800,33800,33800,0
20230630,181500,106868500,33800,33800,33800,33800,0
20230630,181400,106868500,33800,33800,33800,33800,0
20230630,181300,106868500,33800,33800,33800,33800,0
20230630,181200,106868500,33800,33800,33800,33800,0
20230630,181100,106868500,33800,33800,33800,33800,0
20230630,181000,106868500,33800,33800,33800,33800,0
20230630,180900,106868500,33800,33800,33800,33800,0
20230630,180800,106868500,33800,33800,33800,33800,0
20230630,180700,106868500,33800,33800,33800,33800,0
20230630,180600,106868500,33800,33800,33800,33800,0
20230630,180500,106868500,33800,33800,33800,33800,0
20230630,180400,106868500,33800,33800,33800,33800,0
20230630,180300,106868500,33800,33800,33800,33800,0
20230630,180200,106868500,33800,33800,33800,33800,0
20230630,180100,106868500,33800,33800,33800,33800,0
20230630,180000,106868500,33800,33800,33800,33800,110
20230630,175900,106868500,33800,33800,33800,33800,0
20230630,175800,106868500,33800,33800,33800,33800,0
20230630,175700,106868500,33800,33800,33800,33800,0
20230630,175600,106868500,33800,33800,33800,33800,0
20230630,175500,106868500,33800,33800,33800,33800,0
20230630,175400,106868500,33800,33800,33800,33800,0
20230630,175300,106868500,33800,33800,33800,33800,0
20230630,175200,106868500,33800,33800,33800,33800,0
20230630,175100,106868500,33800,33800,33800,33800,0
20230630,175000,106868500,33800,33800,33800,33800,0
20230630,174900,106868500,33800,33800,33800,33800,0
20230630,174800,106868500,33800,33800,33800,33800,0
20230630,174700,106868500,33800,33800,33800,33800,0
20230630,174600,106868500,33800,33800,33800,33800,0
20230630,174500,106868500,33800,33800,33800,33800,0
20230630,174400,106868500,33800,33800,33800,33800,0
20230630,174300,106868500,33800,33800,33800,33800,0
20230630,174200,106868500,33800,33800,33800,33800,0
20230630,174100,106868500,33800,33800,33800,33800,0
20230630,174000,106868500,33800,33800,33800,33800,0
20230630,173900,106868500,33800,33800,33800,33800,0
20230630,173800,106868500,33800,33800,33800,33800,0
20230630,173700,106868500,33800,33800,33800,33800,0
20230630,173600,106868500,33800,33800,33800,33800,0
20230630,173500,106868500,33800,33800,33800,33800,0
20230630,173400,106868500,33800,33800,33800,33800,0
20230630,173300,106868500,33800,33800,33800,33800,0
20230630,173200,106868500,33800,33800,33800,33800,0
20230630,173100,106868500,33800,33800,33800,33800,0
20230630,173000,106868500,33800,33800,33800,33800,110
20230630,172900,106868500,33800,33800,33800,33800,0
20230630,172800,106868500,33800,33800,33800,33800,0
20230630,172700,106868500,33800,33800,33800,33800,0
20230630,172600,106868500,33800,33800,33800,33800,0
20230630,172500,106868500,33800,33800,33800,33800,0
20230630,172400,106868500,33800,33800,33800,33800,0
20230630,172300,106868500,33800,33800,33800,33800,0
20230630,172200,106868500,33800,33800,33800,33800,0
20230630,172100,106868500,33800,33800,33800,33800,0
20230630,172000,106868500,33800,33800,33800,33800,0
20230630,171900,106868500,33800,33800,33800,33800,0
20230630,171800,106868500,33800,33800,33800,33800,0
20230630,171700,106868500,33800,33800,33800,33800,0
20230630,171600,106868500,33800,33800,33800,33800,0
20230630,171500,106868500,33800,33800,33800,33800,0
20230630,171400,106868500,33800,33800,33800,33800,0
20230630,171300,106868500,33800,33800,33800,33800,0
20230630,171200,106868500,33800,33800,33800,33800,0
20230630,171100,106868500,33800,33800,33800,33800,0
20230630,171000,106868500,33800,33800,33800,33800,0
20230630,170900,106868500,33800,33800,33800,33800,0
20230630,170800,106868500,33800,33800,33800,33800,0
20230630,170700,106868500,33800,33800,33800,33800,0
20230630,170600,106868500,33800,33800,33800,33800,0
20230630,170500,106868500,33800,33800,33800,33800,0
20230630,170400,106868500,33800,33800,33800,33800,0
20230630,170300,106868500,33800,33800,33800,33800,0
20230630,170200,106868500,33800,33800,33800,33800,0
20230630,170100,106868500,33800,33800,33800,33800,0
20230630,170000,106868500,33800,33800,33800,33800,110
20230630,165900,106868500,33800,33800,33800,33800,0
20230630,165800,106868500,33800,33800,33800,33800,0
20230630,165700,106868500,33800,33800,33800,33800,0
20230630,165600,106868500,33800,33800,33800,33800,0
20230630,165500,106868500,33800,33800,33800,33800,0
20230630,165400,106868500,33800,33800,33800,33800,0
20230630,165300,106868500,33800,33800,33800,33800,0
20230630,165200,106868500,33800,33800,33800,33800,0
20230630,165100,106868500,33800,33800,33800,33800,0
20230630,165000,106868500,33800,33800,33800,33800,0
20230630,164900,106868500,33800,33800,33800,33800,0
20230630,164800,106868500,33800,33800,33800,33800,0
20230630,164700,106868500,33800,33800,33800,33800,0
20230630,164600,106868500,33800,33800,33800,33800,0
20230630,164500,106868500,33800,33800,33800,33800,0
20230630,164400,106868500,33800,33800,33800,33800,0
20230630,164300,106868500,33800,33800,33800,33800,0
20230630,164200,106868500,33800,33800,33800,33800,0
20230630,164100,106868500,33800,33800,33800,33800,0
20230630,164000,106868500,33800,33800,33800,33800,0
20230630,163900,106868500,33800,33800,33800,33800,0
20230630,163800,106868500,33800,33800,33800,33800,0
20230630,163700,106868500,33800,33800,33800,33800,0
20230630,163600,106868500,33800,33800,33800,33800,0
20230630,163500,106868500,33800,33800,33800,33800,0
20230630,163400,106868500,33800,33800,33800,33800,0
20230630,163300,106868500,33800,33800,33800,33800,0
20230630,163200,106868500,33800,33800,33800,33800,0
20230630,163100,106868500,33800,33800,33800,33800,0
20230630,163000,106868500,33800,33800,33800,33800,110
20230630,162900,106868500,33800,33800,33800,33800,0
20230630,162800,106868500,33800,33800,33800,33800,0
20230630,162700,106868500,33800,33800,33800,33800,0
20230630,162600,106868500,33800,33800,33800,33800,0
20230630,162500,106868500,33800,33800,33800,33800,0
20230630,162400,106868500,33800,33800,33800,33800,0
20230630,162300,106868500,33800,33800,33800,33800,0
20230630,162200,106868500,33800,33800,33800,33800,0
20230630,162100,106868500,33800,33800,33800,33800,0
20230630,162000,106868500,33800,33800,33800,33800,0
20230630,161900,106868500,33800,33800,33800,33800,0
20230630,161800,106868500,33800,33800,33800,33800,0
20230630,161700,106868500,33800,33800,33800,33800,0
20230630,161600,106868500,33800,33800,33800,33800,0
20230630,161500,106868500,33800,33800,33800,33800,0
20230630,161400,106868500,33800,33800,33800,33800,0
20230630,161300,106868500,33800,33800,33800,33800,0
20230630,161200,106868500,33800,33800,33800,33800,0
20230630,161100,106868500,33800,33800,33800,33800,0
20230630,161000,106868500,33800,33800,33800,33800,0
20230630,160900,106868500,33800,33800,33800,33800,0
20230630,160800,106868500,33800,33800,33800,33800,0
20230630,160700,106868500,33800,33800,33800,33800,0
20230630,160600,106868500,33800,33800,33800,33800,0
20230630,160500,106868500,33800,33800,33800,33800,0
20230630,160400,106868500,33800,33800,33800,33800,0
20230630,160300,106868500,33800,33800,33800,33800,0
20230630,160200,106868500,33800,33800,33800,33800,0
20230630,160100,106868500,33800,33800,33800,33800,0
20230630,160000,106868500,33800,33800,33800,33800,110
20230630,155900,106868500,33800,33800,33800,33800,0
20230630,155800,106868500,33800,33800,33800,33800,0
20230630,155700,106868500,33800,33800,33800,33800,0
20230630,155600,106868500,33800,33800,33800,33800,0
20230630,155500,106868500,33800,33800,33800,33800,0
20230630,155400,106868500,33800,33800,33800,33800,0
20230630,155300,106868500,33800,33800,33800,33800,0
20230630,155200,106868500,33800,33800,33800,33800,0
20230630,155100,106868500,33800,33800,33800,33800,0
20230630,155000,106868500,33800,33800,33800,33800,0
20230630,154900,106868500,33800,33800,33800,33800,0
20230630,154800,106868500,33800,33800,33800,33800,0
20230630,154700,106868500,33800,33800,33800,33800,0
20230630,154600,106868500,33800,33800,33800,33800,0
20230630,154500,106868500,33800,33800,33800,33800,0
20230630,154400,106868500,33800,33800,33800,33800,0
20230630,154300,106868500,33800,33800,33800,33800,0
20230630,154200,106868500,33800,33800,33800,33800,0
20230630,154100,106868500,33800,33800,33800,33800,0
20230630,154000,106868500,33800,33800,33800,33800,0
20230630,153900,106868500,33800,33800,33800,33800,0
20230630,153800,106868500,33800,33800,33800,33800,0
20230630,153700,106868500,33800,33800,33800,33800,0
20230630,153600,106868500,33800,33800,33800,33800,0
20230630,153500,106868500,33800,33800,33800,33800,0
20230630,153400,106868500,33800,33800,33800,33800,0
20230630,153300,106868500,33800,33800,33800,33800,0
20230630,153200,106868500,33800,33800,33800,33800,0
20230630,153100,106868500,33800,33800,33800,33800,0
20230630,153000,106868500,33800,33800,33800,33800,220
20230630,152900,103150500,33800,33800,33800,33800,0
20230630,152800,103150500,33800,33800,33800,33800,0
20230630,152700,103150500,33800,33800,33800,33800,0
20230630,152600,103150500,33800,33800,33800,33800,0
20230630,152500,103150500,33800,33800,33800,33800,0
20230630,152400,103150500,33800,33800,33800,33800,0
20230630,152300,103150500,33800,33800,33800,33800,0
20230630,152200,103150500,33800,33800,33800,33800,0
20230630,152100,103150500,33800,33800,33800,33800,0
20230630,152000,103150500,33800,33800,33800,33800,0
20230630,151900,103150500,33800,33800,33800,33800,0
20230630,151800,103150500,33800,33800,33800,33800,30
20230630,151700,102136500,33800,33800,33800,33800,3
20230630,151600,102035100,33800,33800,33800,33800,0
20230630,151500,102035100,33800,33800,33800,33800,0
20230630,151400,102035100,33800,33800,33800,33800,0
20230630,151300,102035100,33800,33800,33800,33800,0
20230630,151200,102035100,33800,33800,33800,33800,0
20230630,151100,102035100,33800,33800,33800,33800,2
20230630,151000,101967500,33800,33700,33800,33700,2
20230630,150900,101900000,33800,33800,33800,33800,2
20230630,150800,101832400,33800,33800,33800,33800,0
20230630,150700,101832400,33800,33800,33800,33800,51
20230630,150600,100108600,33800,33750,33800,33750,5
20230630,150500,99939800,33750,33650,33750,33650,26
20230630,150400,99064300,33750,33750,33750,33750,0
20230630,150300,99064300,33750,33750,33750,33750,100
20230630,150200,95689300,33750,33750,33750,33750,1
20230630,150100,95655550,33750,33750,33750,33750,0
20230630,150000,95655550,33750,33750,33750,33750,1
20230630,145900,95621800,33750,33750,33750,33750,0
20230630,145800,95621800,33750,33750,33750,33750,0
20230630,145700,95621800,33750,33750,33750,33750,2
20230630,145600,95554300,33750,33750,33750,33750,6
20230630,145500,95351800,33750,33750,33750,33750,2
20230630,145400,95284300,33700,33700,33700,33700,0
20230630,145300,95284300,33700,33700,33700,33700,16
20230630,145200,94745100,33750,33750,33750,33750,0
20230630,145100,94745100,33750,33750,33750,33750,1
20230630,145000,94711350,33750,33750,33750,33750,0
20230630,144900,94711350,33750,33750,33750,33750,0
20230630,144800,94711350,33750,33750,33750,33750,0
20230630,144700,94711350,33750,33750,33750,33750,0
20230630,144600,94711350,33750,33750,33750,33750,0
20230630,144500,94711350,33750,33750,33750,33750,1
20230630,144400,94677600,33700,33700,33700,33700,0
20230630,144300,94677600,33700,33700,33700,33700,5
20230630,144200,94509100,33750,33750,33750,33750,0
20230630,144100,94509100,33750,33750,33750,33750,0
20230630,144000,94509100,33750,33750,33750,33750,10
20230630,143900,94171600,33750,33750,33750,33750,0
20230630,143800,94171600,33750,33750,33750,33750,1
20230630,143700,94137850,33700,33700,33700,33700,1
20230630,143600,94104150,33650,33650,33650,33650,0
20230630,143500,94104150,33650,33650,33650,33650,2
20230630,143400,94036850,33750,33750,33750,33750,1
20230630,143300,94003100,33750,33650,33750,33650,32
20230630,143200,92925800,33700,33750,33750,33700,33
20230630,143100,91813600,33750,33750,33750,33750,2
20230630,143000,91746100,33700,33700,33700,33700,20
20230630,142900,91072100,33750,33750,33750,33750,0
20230630,142800,91072100,33750,33750,33750,33750,0
20230630,142700,91072100,33750,33750,33750,33750,0
20230630,142600,91072100,33750,33750,33750,33750,1
20230630,142500,91038350,33650,33650,33650,33650,0
20230630,142400,91038350,33650,33650,33650,33650,0
20230630,142300,91038350,33650,33650,33650,33650,2
20230630,142200,90971050,33750,33750,33750,33750,0
20230630,142100,90971050,33750,33750,33750,33750,4
20230630,142000,90836050,33750,33750,33750,33750,0
20230630,141900,90836050,33750,33750,33750,33750,0
20230630,141800,90836050,33750,33750,33750,33750,0
20230630,141700,90836050,33750,33750,33750,33750,0
20230630,141600,90836050,33750,33750,33750,33750,0
20230630,141500,90836050,33750,33750,33750,33750,0
20230630,141400,90836050,33750,33750,33750,33750,3
20230630,141300,90734800,33750,33750,33750,33750,0
20230630,141200,90734800,33750,33750,33750,33750,0
20230630,141100,90734800,33750,33650,33750,33650,2
20230630,141000,90667400,33650,33650,33650,33650,21
20230630,140900,89960750,33750,33750,33750,33750,0
20230630,140800,89960750,33750,33750,33750,33750,1
20230630,140700,89927000,33700,33700,33700,33700,2
20230630,140600,89859600,33750,33750,33750,33750,0
20230630,140500,89859600,33750,33750,33750,33750,1
20230630,140400,89825850,33750,33750,33750,33750,3
20230630,140300,89724600,33700,33700,33700,33700,8
20230630,140200,89455000,33700,33700,33700,33700,4
20230630,140100,89320200,33750,33750,33750,33750,0
20230630,140000,89320200,33750,33750,33750,33750,0
20230630,135900,89320200,33750,33750,33750,33750,0
20230630,135800,89320200,33750,33750,33750,33750,0
20230630,135700,89320200,33750,33750,33750,33750,0
20230630,135600,89320200,33750,33750,33750,33750,0
20230630,135500,89320200,33750,33750,33750,33750,0
20230630,135400,89320200,33750,33750,33750,33750,0
20230630,135300,89320200,33750,33750,33750,33750,0
20230630,135200,89320200,33750,33750,33750,33750,0
20230630,135100,89320200,33750,33750,33750,33750,0
20230630,135000,89320200,33750,33750,33750,33750,0
20230630,134900,89320200,33750,33750,33750,33750,0
20230630,134800,89320200,33750,33750,33750,33750,0
20230630,134700,89320200,33750,33750,33750,33750,0
20230630,134600,89320200,33750,33750,33750,33750,30
20230630,134500,88307700,33700,33700,33700,33700,0
20230630,134400,88307700,33700,33700,33700,33700,0
20230630,134300,88307700,33700,33700,33700,33700,0
20230630,134200,88307700,33700,33700,33700,33700,1
20230630,134100,88274000,33750,33750,33750,33750,0
20230630,134000,88274000,33750,33750,33750,33750,0
20230630,133900,88274000,33750,33750,33750,33750,0
20230630,133800,88274000,33750,33750,33750,33750,0
20230630,133700,88274000,33750,33750,33750,33750,0
20230630,133600,88274000,33750,33750,33750,33750,10
20230630,133500,87936500,33750,33750,33750,33750,0
20230630,133400,87936500,33750,33650,33750,33650,4
20230630,133300,87801700,33650,33650,33650,33650,0
20230630,133200,87801700,33650,33650,33650,33650,0
20230630,133100,87801700,33650,33650,33650,33650,0
20230630,133000,87801700,33650,33650,33650,33650,0
20230630,132900,87801700,33650,33650,33650,33650,0
20230630,132800,87801700,33650,33700,33700,33650,66
20230630,132700,85580700,33750,33750,33750,33750,0
20230630,132600,85580700,33750,33750,33750,33750,0
20230630,132500,85580700,33750,33750,33750,33750,0
20230630,132400,85580700,33750,33750,33750,33750,1
20230630,132300,85546950,33750,33750,33750,33750,0
20230630,132200,85546950,33750,33750,33750,33750,0
20230630,132100,85546950,33750,33750,33750,33750,0
20230630,132000,85546950,33750,33750,33750,33750,0
20230630,131900,85546950,33750,33750,33750,33750,0
20230630,131800,85546950,33750,33750,33750,33750,0
20230630,131700,85546950,33750,33750,33750,33750,0
20230630,131600,85546950,33750,33750,33750,33750,0
20230630,131500,85546950,33750,33750,33750,33750,0
20230630,131400,85546950,33750,33750,33750,33750,0
20230630,131300,85546950,33750,33750,33750,33750,22
20230630,131200,84804450,33750,33750,33750,33750,0
20230630,131100,84804450,33750,33750,33750,33750,1
20230630,131000,84770700,33800,33800,33800,33800,0
20230630,130900,84770700,33800,33800,33800,33800,0
20230630,130800,84770700,33800,33800,33800,33800,0
20230630,130700,84770700,33800,33800,33800,33800,0
20230630,130600,84770700,33800,33800,33800,33800,0
20230630,130500,84770700,33800,33800,33800,33800,0
20230630,130400,84770700,33800,33800,33800,33800,0
20230630,130300,84770700,33800,33800,33800,33800,0
20230630,130200,84770700,33800,33800,33800,33800,0
20230630,130100,84770700,33800,33800,33800,33800,0
20230630,130000,84770700,33800,33800,33800,33800,12
20230630,125900,84365100,33800,33800,33800,33800,0
20230630,125800,84365100,33800,33800,33800,33800,0
20230630,125700,84365100,33800,33800,33800,33800,0
20230630,125600,84365100,33800,33800,33800,33800,0
20230630,125500,84365100,33800,33800,33800,33800,0
20230630,125400,84365100,33800,33800,33800,33800,0
20230630,125300,84365100,33800,33800,33800,33800,0
20230630,125200,84365100,33800,33800,33800,33800,0
20230630,125100,84365100,33800,33800,33800,33800,29
20230630,125000,83384900,33800,33800,33800,33800,0
20230630,124900,83384900,33800,33800,33800,33800,0
20230630,124800,83384900,33800,33800,33800,33800,0
20230630,124700,83384900,33800,33800,33800,33800,0
20230630,124600,83384900,33800,33800,33800,33800,1
20230630,124500,83351100,33700,33700,33700,33700,0
20230630,124400,83351100,33700,33700,33700,33700,0
20230630,124300,83351100,33700,33700,33700,33700,0
20230630,124200,83351100,33700,33700,33700,33700,0
20230630,124100,83351100,33700,33700,33700,33700,0
20230630,124000,83351100,33700,33700,33700,33700,0
20230630,123900,83351100,33700,33700,33700,33700,2
20230630,123800,83283700,33700,33600,33700,33600,16
20230630,123700,82746000,33600,33700,33700,33600,33
20230630,123600,81636650,33700,33700,33700,33700,0
20230630,123500,81636650,33700,33700,33700,33700,0
20230630,123400,81636650,33700,33700,33700,33700,5
20230630,123300,81468150,33700,33700,33700,33700,0
20230630,123200,81468150,33700,33700,33700,33700,0
20230630,123100,81468150,33700,33600,33700,33600,56
20230630,123000,79585950,33600,33700,33700,33600,299
20230630,122900,69539450,33550,33550,33550,33550,0
20230630,122800,69539450,33550,33550,33550,33550,0
20230630,122700,69539450,33550,33650,33650,33550,300
20230630,122600,59455950,33850,33850,33850,33850,0
20230630,122500,59455950,33850,33850,33850,33850,0
20230630,122400,59455950,33850,33850,33850,33850,0
20230630,122300,59455950,33850,33850,33850,33850,0
20230630,122200,59455950,33850,33850,33850,33850,0
20230630,122100,59455950,33850,33850,33850,33850,0
20230630,122000,59455950,33850,33800,33850,33800,2
20230630,121900,59388300,33800,33800,33800,33800,0
20230630,121800,59388300,33800,33700,33800,33650,8
20230630,121700,59118900,33800,33800,33800,33800,0
20230630,121600,59118900,33800,33800,33800,33800,0
20230630,121500,59118900,33800,33800,33800,33800,1
20230630,121400,59085100,33650,33650,33650,33650,0
20230630,121300,59085100,33650,33650,33650,33650,0
20230630,121200,59085100,33650,33650,33650,33650,0
20230630,121100,59085100,33650,33650,33650,33650,0
20230630,121000,59085100,33650,33650,33650,33650,0
20230630,120900,59085100,33650,33650,33650,33650,0
20230630,120800,59085100,33650,33650,33650,33650,0
20230630,120700,59085100,33650,33650,33650,33650,1
20230630,120600,59051450,33850,33850,33850,33850,0
20230630,120500,59051450,33850,33850,33850,33850,0
20230630,120400,59051450,33850,33850,33850,33850,0
20230630,120300,59051450,33850,33850,33850,33850,0
20230630,120200,59051450,33850,33850,33850,33850,0
20230630,120100,59051450,33850,33850,33850,33850,0
20230630,120000,59051450,33850,33850,33850,33850,0
20230630,115900,59051450,33850,33850,33850,33850,0
20230630,115800,59051450,33850,33850,33850,33850,0
20230630,115700,59051450,33850,33850,33850,33850,0
20230630,115600,59051450,33850,33850,33850,33850,0
20230630,115500,59051450,33850,33850,33850,33850,0
20230630,115400,59051450,33850,33850,33850,33850,0
20230630,115300,59051450,33850,33850,33850,33850,10
20230630,115200,58712950,33850,33750,33850,33750,2
20230630,115100,58645350,33800,33800,33800,33800,0
20230630,115000,58645350,33800,33800,33800,33800,0
20230630,114900,58645350,33800,33800,33800,33800,1
20230630,114800,58611550,33850,33800,33850,33800,2
20230630,114700,58543900,33850,33850,33850,33850,0
20230630,114600,58543900,33850,33700,33850,33650,101
20230630,114500,55145000,33850,33850,33850,33850,0
20230630,114400,55145000,33850,33850,33850,33850,0
20230630,114300,55145000,33850,33850,33850,33850,0
20230630,114200,55145000,33850,33850,33850,33850,0
20230630,114100,55145000,33850,33850,33850,33850,0
20230630,114000,55145000,33850,33850,33850,33850,0
20230630,113900,55145000,33850,33850,33850,33850,0
20230630,113800,55145000,33850,33850,33850,33850,1
20230630,113700,55111150,33800,33800,33800,33800,0
20230630,113600,55111150,33800,33800,33800,33800,0
20230630,113500,55111150,33800,33800,33800,33800,0
20230630,113400,55111150,33800,33800,33800,33800,0
20230630,113300,55111150,33800,33800,33800,33800,0
20230630,113200,55111150,33800,33800,33800,33800,0
20230630,113100,55111150,33800,33800,33800,33800,0
20230630,113000,55111150,33800,33800,33800,33800,0
20230630,112900,55111150,33800,33800,33800,33800,0
20230630,112800,55111150,33800,33800,33800,33800,0
20230630,112700,55111150,33800,33800,33800,33800,0
20230630,112600,55111150,33800,33800,33800,33800,0
20230630,112500,55111150,33800,33800,33800,33800,0
20230630,112400,55111150,33800,33750,33800,33650,477
20230630,112300,39035800,33800,33800,33800,33800,0
20230630,112200,39035800,33800,33800,33800,33800,0
20230630,112100,39035800,33800,33800,33800,33800,1
20230630,112000,39002000,33900,33900,33900,33900,0
20230630,111900,39002000,33900,33900,33900,33900,0
20230630,111800,39002000,33900,33900,33900,33900,0
20230630,111700,39002000,33900,33900,33900,33900,0
20230630,111600,39002000,33900,33900,33900,33900,0
20230630,111500,39002000,33900,33900,33900,33900,1
20230630,111400,38968100,33750,33750,33750,33750,0
20230630,111300,38968100,33750,33750,33750,33750,0
20230630,111200,38968100,33750,33750,33750,33750,1
20230630,111100,38934350,33700,33700,33700,33700,0
20230630,111000,38934350,33700,33700,33700,33700,0
20230630,110900,38934350,33700,33700,33700,33700,0
20230630,110800,38934350,33700,33700,33700,33700,0
20230630,110700,38934350,33700,33700,33700,33700,0
20230630,110600,38934350,33700,33700,33700,33700,0
20230630,110500,38934350,33700,33850,33850,33700,12
20230630,110400,38529750,34000,33850,34000,33750,4
20230630,110300,38394250,34000,34000,34000,34000,0
20230630,110200,38394250,34000,34000,34000,34000,0
20230630,110100,38394250,34000,34000,34000,34000,0
20230630,110000,38394250,34000,34000,34000,34000,0
20230630,105900,38394250,34000,34000,34000,34000,0
20230630,105800,38394250,34000,34000,34000,34000,0
20230630,105700,38394250,34000,34000,34000,34000,0
20230630,105600,38394250,34000,34000,34000,34000,0
20230630,105500,38394250,34000,34000,34000,34000,0
20230630,105400,38394250,34000,34000,34000,34000,1
20230630,105300,38360250,33950,33900,33950,33900,89
20230630,105200,35338800,33900,33900,33900,33900,1
20230630,105100,35304900,33800,33800,33800,33800,0
20230630,105000,35304900,33800,33800,33800,33800,41
20230630,104900,33919100,33800,33800,33800,33800,0
20230630,104800,33919100,33800,33800,33800,33800,0
20230630,104700,33919100,33800,33800,33800,33800,0
20230630,104600,33919100,33800,33800,33800,33800,0
20230630,104500,33919100,33800,33800,33800,33800,168
20230630,104400,28240700,33800,33800,33800,33800,0
20230630,104300,28240700,33800,33800,33800,33800,0
20230630,104200,28240700,33800,33800,33800,33800,0
20230630,104100,28240700,33800,33800,33800,33800,0
20230630,104000,28240700,33800,33800,33800,33800,0
20230630,103900,28240700,33800,33700,33800,33700,2
20230630,103800,28173200,33800,33800,33800,33800,0
20230630,103700,28173200,33800,33800,33800,33800,0
20230630,103600,28173200,33800,33800,33800,33800,0
20230630,103500,28173200,33800,33800,33800,33800,30
20230630,103400,27159200,33650,33650,33650,33650,0
20230630,103300,27159200,33650,33650,33650,33650,0
20230630,103200,27159200,33650,33700,33700,33650,17
20230630,103100,26587050,33800,33800,33800,33800,0
20230630,103000,26587050,33800,33800,33800,33800,0
20230630,102900,26587050,33800,33800,33800,33800,0
20230630,102800,26587050,33800,33800,33800,33800,0
20230630,102700,26587050,33800,33800,33800,33800,0
20230630,102600,26587050,33800,33800,33800,33800,0
20230630,102500,26587050,33800,33800,33800,33800,1
20230630,102400,26553250,33900,33900,33900,33900,0
20230630,102300,26553250,33900,33900,33900,33900,0
20230630,102200,26553250,33900,33900,33900,33900,0
20230630,102100,26553250,33900,33900,33900,33900,0
20230630,102000,26553250,33900,33900,33900,33900,0
20230630,101900,26553250,33900,33900,33900,33900,0
20230630,101800,26553250,33900,33900,33900,33900,0
20230630,101700,26553250,33900,33900,33900,33900,0
20230630,101600,26553250,33900,33900,33900,33900,0
20230630,101500,26553250,33900,33900,33900,33900,0
20230630,101400,26553250,33900,33900,33900,33900,0
20230630,101300,26553250,33900,33900,33900,33900,0
20230630,101200,26553250,33900,33800,33900,33800,3
20230630,101100,26451650,33700,33700,33750,33700,137
20230630,101000,21828600,33700,33650,33700,33650,2
20230630,100900,21761250,33650,33650,33650,33650,10
20230630,100800,21424750,33650,33650,33650,33650,0
20230630,100700,21424750,33650,33650,33650,33650,0
20230630,100600,21424750,33650,33650,33650,33650,0
20230630,100500,21424750,33650,33650,33650,33650,0
20230630,100400,21424750,33650,33650,33650,33650,0
20230630,100300,21424750,33650,33650,33650,33650,0
20230630,100200,21424750,33650,33650,33650,33650,0
20230630,100100,21424750,33650,33650,33650,33650,0
20230630,100000,21424750,33650,33650,33650,33650,0
20230630,095900,21424750,33650,33650,33650,33650,0
20230630,095800,21424750,33650,33650,33650,33650,0
20230630,095700,21424750,33650,33650,33650,33650,15
20230630,095600,20920000,33650,33650,33650,33650,2
20230630,095500,20852700,33650,33650,33650,33650,4
20230630,095400,20718100,33650,33650,33650,33650,0
20230630,095300,20718100,33650,33650,33650,33650,0
20230630,095200,20718100,33650,33650,33650,33650,0
20230630,095100,20718100,33650,33650,33650,33650,0
20230630,095000,20718100,33650,33650,33650,33650,1
20230630,094900,20684450,33550,33550,33550,33550,1
20230630,094800,20650900,33500,33500,33500,33500,0
20230630,094700,20650900,33500,33500,33500,33500,3
20230630,094600,20550400,33600,33600,33600,33600,1
20230630,094500,20516800,33550,33600,33600,33550,5
20230630,094400,20348900,33650,33650,33650,33650,0
20230630,094300,20348900,33650,33650,33650,33650,0
20230630,094200,20348900,33650,33650,33650,33650,0
20230630,094100,20348900,33650,33550,33650,33450,102
20230630,094000,16932600,33600,33600,33600,33600,0
20230630,093900,16932600,33600,33700,33700,33600,100
20230630,093800,13572400,33700,33750,33750,33700,3
20230630,093700,13471250,33800,33800,33800,33800,0
20230630,093600,13471250,33800,33800,33800,33800,0
20230630,093500,13471250,33800,33800,33800,33800,0
20230630,093400,13471250,33800,33800,33800,33800,0
20230630,093300,13471250,33800,33800,33800,33800,1
20230630,093200,13437450,33800,33800,33800,33800,0
20230630,093100,13437450,33800,33800,33800,33800,0
20230630,093000,13437450,33800,33750,33800,33750,3
20230630,092900,13336150,33750,33750,33750,33750,0
20230630,092800,13336150,33750,33750,33750,33750,0
20230630,092700,13336150,33750,33750,33750,33750,4
20230630,092600,13201150,33800,33800,33800,33800,1
20230630,092500,13167350,33750,33750,33750,33750,0
20230630,092400,13167350,33750,33750,33750,33750,0
20230630,092300,13167350,33750,33750,33750,33750,0
20230630,092200,13167350,33750,33750,33750,33750,5
20230630,092100,12998600,33800,33800,33800,33800,0
20230630,092000,12998600,33800,33800,33800,33800,0
20230630,091900,12998600,33800,33800,33800,33800,0
20230630,091800,12998600,33800,33800,33800,33800,1
20230630,091700,12964800,33600,33600,33600,33600,0
20230630,091600,12964800,33600,33600,33600,33600,0
20230630,091500,12964800,33600,33650,33650,33600,150
20230630,091400,7923300,33800,33800,33800,33800,0
20230630,091300,7923300,33800,33800,33800,33800,0
20230630,091200,7923300,33800,33800,33800,33800,0
20230630,091100,7923300,33800,33800,33800,33800,2
20230630,091000,7855700,33600,33600,33600,33600,0
20230630,090900,7855700,33600,33800,33800,33600,200
20230630,090800,1124900,34100,34100,34100,34100,0
20230630,090700,1124900,34100,34100,34100,34100,0
20230630,090600,1124900,34100,34100,34100,34100,0
20230630,090500,1124900,34100,33900,34100,33900,3
20230630,090400,1023000,34100,34100,34100,34100,0
20230630,090300,1023000,34100,34100,34100,34100,0
20230630,090200,1023000,34100,34100,34100,34100,0
20230630,090100,1023000,34100,34100,34100,34100,0
20230630,090000,1023000,34100,34100,34100,34100,30