KissMeData/003800/min/candle-20230612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,204800,86590800,30250,30250,30250,30250,19
20230612,204700,86590800,30250,30250,30250,30250,0
20230612,204600,86590800,30250,30250,30250,30250,0
20230612,204500,86590800,30250,30250,30250,30250,0
20230612,204400,86590800,30250,30250,30250,30250,0
20230612,204300,86590800,30250,30250,30250,30250,0
20230612,204200,86590800,30250,30250,30250,30250,0
20230612,204100,86590800,30250,30250,30250,30250,0
20230612,204000,86590800,30250,30250,30250,30250,0
20230612,203900,86590800,30250,30250,30250,30250,0
20230612,203800,86590800,30250,30250,30250,30250,0
20230612,203700,86590800,30250,30250,30250,30250,0
20230612,203600,86590800,30250,30250,30250,30250,0
20230612,203500,86590800,30250,30250,30250,30250,0
20230612,203400,86590800,30250,30250,30250,30250,0
20230612,203300,86590800,30250,30250,30250,30250,0
20230612,203200,86590800,30250,30250,30250,30250,0
20230612,203100,86590800,30250,30250,30250,30250,0
20230612,203000,86590800,30250,30250,30250,30250,0
20230612,202900,86590800,30250,30250,30250,30250,0
20230612,202800,86590800,30250,30250,30250,30250,0
20230612,202700,86590800,30250,30250,30250,30250,0
20230612,202600,86590800,30250,30250,30250,30250,0
20230612,202500,86590800,30250,30250,30250,30250,0
20230612,202400,86590800,30250,30250,30250,30250,0
20230612,202300,86590800,30250,30250,30250,30250,0
20230612,202200,86590800,30250,30250,30250,30250,0
20230612,202100,86590800,30250,30250,30250,30250,0
20230612,202000,86590800,30250,30250,30250,30250,0
20230612,201900,86590800,30250,30250,30250,30250,0
20230612,201800,86590800,30250,30250,30250,30250,19
20230612,201700,86590800,30250,30250,30250,30250,0
20230612,201600,86590800,30250,30250,30250,30250,0
20230612,201500,86590800,30250,30250,30250,30250,0
20230612,201400,86590800,30250,30250,30250,30250,0
20230612,201300,86590800,30250,30250,30250,30250,0
20230612,201200,86590800,30250,30250,30250,30250,0
20230612,201100,86590800,30250,30250,30250,30250,0
20230612,201000,86590800,30250,30250,30250,30250,0
20230612,200900,86590800,30250,30250,30250,30250,0
20230612,200800,86590800,30250,30250,30250,30250,0
20230612,200700,86590800,30250,30250,30250,30250,0
20230612,200600,86590800,30250,30250,30250,30250,0
20230612,200500,86590800,30250,30250,30250,30250,0
20230612,200400,86590800,30250,30250,30250,30250,0
20230612,200300,86590800,30250,30250,30250,30250,0
20230612,200200,86590800,30250,30250,30250,30250,0
20230612,200100,86590800,30250,30250,30250,30250,0
20230612,200000,86590800,30250,30250,30250,30250,0
20230612,195900,86590800,30250,30250,30250,30250,0
20230612,195800,86590800,30250,30250,30250,30250,0
20230612,195700,86590800,30250,30250,30250,30250,0
20230612,195600,86590800,30250,30250,30250,30250,0
20230612,195500,86590800,30250,30250,30250,30250,0
20230612,195400,86590800,30250,30250,30250,30250,0
20230612,195300,86590800,30250,30250,30250,30250,0
20230612,195200,86590800,30250,30250,30250,30250,0
20230612,195100,86590800,30250,30250,30250,30250,0
20230612,195000,86590800,30250,30250,30250,30250,0
20230612,194900,86590800,30250,30250,30250,30250,0
20230612,194800,86590800,30250,30250,30250,30250,19
20230612,194700,86590800,30250,30250,30250,30250,0
20230612,194600,86590800,30250,30250,30250,30250,0
20230612,194500,86590800,30250,30250,30250,30250,0
20230612,194400,86590800,30250,30250,30250,30250,0
20230612,194300,86590800,30250,30250,30250,30250,0
20230612,194200,86590800,30250,30250,30250,30250,0
20230612,194100,86590800,30250,30250,30250,30250,0
20230612,194000,86590800,30250,30250,30250,30250,0
20230612,193900,86590800,30250,30250,30250,30250,0
20230612,193800,86590800,30250,30250,30250,30250,0
20230612,193700,86590800,30250,30250,30250,30250,0
20230612,193600,86590800,30250,30250,30250,30250,0
20230612,193500,86590800,30250,30250,30250,30250,0
20230612,193400,86590800,30250,30250,30250,30250,0
20230612,193300,86590800,30250,30250,30250,30250,0
20230612,193200,86590800,30250,30250,30250,30250,0
20230612,193100,86590800,30250,30250,30250,30250,0
20230612,193000,86590800,30250,30250,30250,30250,0
20230612,192900,86590800,30250,30250,30250,30250,0
20230612,192800,86590800,30250,30250,30250,30250,0
20230612,192700,86590800,30250,30250,30250,30250,0
20230612,192600,86590800,30250,30250,30250,30250,0
20230612,192500,86590800,30250,30250,30250,30250,0
20230612,192400,86590800,30250,30250,30250,30250,0
20230612,192300,86590800,30250,30250,30250,30250,0
20230612,192200,86590800,30250,30250,30250,30250,0
20230612,192100,86590800,30250,30250,30250,30250,0
20230612,192000,86590800,30250,30250,30250,30250,0
20230612,191900,86590800,30250,30250,30250,30250,0
20230612,191800,86590800,30250,30250,30250,30250,19
20230612,191700,86590800,30250,30250,30250,30250,0
20230612,191600,86590800,30250,30250,30250,30250,0
20230612,191500,86590800,30250,30250,30250,30250,0
20230612,191400,86590800,30250,30250,30250,30250,0
20230612,191300,86590800,30250,30250,30250,30250,0
20230612,191200,86590800,30250,30250,30250,30250,0
20230612,191100,86590800,30250,30250,30250,30250,0
20230612,191000,86590800,30250,30250,30250,30250,0
20230612,190900,86590800,30250,30250,30250,30250,0
20230612,190800,86590800,30250,30250,30250,30250,0
20230612,190700,86590800,30250,30250,30250,30250,0
20230612,190600,86590800,30250,30250,30250,30250,0
20230612,190500,86590800,30250,30250,30250,30250,0
20230612,190400,86590800,30250,30250,30250,30250,0
20230612,190300,86590800,30250,30250,30250,30250,0
20230612,190200,86590800,30250,30250,30250,30250,0
20230612,190100,86590800,30250,30250,30250,30250,0
20230612,190000,86590800,30250,30250,30250,30250,0
20230612,185900,86590800,30250,30250,30250,30250,0
20230612,185800,86590800,30250,30250,30250,30250,0
20230612,185700,86590800,30250,30250,30250,30250,0
20230612,185600,86590800,30250,30250,30250,30250,0
20230612,185500,86590800,30250,30250,30250,30250,0
20230612,185400,86590800,30250,30250,30250,30250,0
20230612,185300,86590800,30250,30250,30250,30250,0
20230612,185200,86590800,30250,30250,30250,30250,0
20230612,185100,86590800,30250,30250,30250,30250,0
20230612,185000,86590800,30250,30250,30250,30250,0
20230612,184900,86590800,30250,30250,30250,30250,0
20230612,184800,86590800,30250,30250,30250,30250,19
20230612,184700,86590800,30250,30250,30250,30250,0
20230612,184600,86590800,30250,30250,30250,30250,0
20230612,184500,86590800,30250,30250,30250,30250,0
20230612,184400,86590800,30250,30250,30250,30250,0
20230612,184300,86590800,30250,30250,30250,30250,0
20230612,184200,86590800,30250,30250,30250,30250,0
20230612,184100,86590800,30250,30250,30250,30250,0
20230612,184000,86590800,30250,30250,30250,30250,0
20230612,183900,86590800,30250,30250,30250,30250,0
20230612,183800,86590800,30250,30250,30250,30250,0
20230612,183700,86590800,30250,30250,30250,30250,0
20230612,183600,86590800,30250,30250,30250,30250,0
20230612,183500,86590800,30250,30250,30250,30250,0
20230612,183400,86590800,30250,30250,30250,30250,0
20230612,183300,86590800,30250,30250,30250,30250,0
20230612,183200,86590800,30250,30250,30250,30250,0
20230612,183100,86590800,30250,30250,30250,30250,0
20230612,183000,86590800,30250,30250,30250,30250,0
20230612,182900,86590800,30250,30250,30250,30250,0
20230612,182800,86590800,30250,30250,30250,30250,0
20230612,182700,86590800,30250,30250,30250,30250,0
20230612,182600,86590800,30250,30250,30250,30250,0
20230612,182500,86590800,30250,30250,30250,30250,0
20230612,182400,86590800,30250,30250,30250,30250,0
20230612,182300,86590800,30250,30250,30250,30250,0
20230612,182200,86590800,30250,30250,30250,30250,0
20230612,182100,86590800,30250,30250,30250,30250,0
20230612,182000,86590800,30250,30250,30250,30250,0
20230612,181900,86590800,30250,30250,30250,30250,0
20230612,181800,86590800,30250,30250,30250,30250,19
20230612,181700,86590800,30250,30250,30250,30250,0
20230612,181600,86590800,30250,30250,30250,30250,0
20230612,181500,86590800,30250,30250,30250,30250,0
20230612,181400,86590800,30250,30250,30250,30250,0
20230612,181300,86590800,30250,30250,30250,30250,0
20230612,181200,86590800,30250,30250,30250,30250,0
20230612,181100,86590800,30250,30250,30250,30250,0
20230612,181000,86590800,30250,30250,30250,30250,0
20230612,180900,86590800,30250,30250,30250,30250,0
20230612,180800,86590800,30250,30250,30250,30250,0
20230612,180700,86590800,30250,30250,30250,30250,0
20230612,180600,86590800,30250,30250,30250,30250,0
20230612,180500,86590800,30250,30250,30250,30250,0
20230612,180400,86590800,30250,30250,30250,30250,0
20230612,180300,86590800,30250,30250,30250,30250,0
20230612,180200,86590800,30250,30250,30250,30250,0
20230612,180100,86590800,30250,30250,30250,30250,0
20230612,180000,86590800,30250,30250,30250,30250,0
20230612,175900,86590800,30250,30250,30250,30250,0
20230612,175800,86590800,30250,30250,30250,30250,0
20230612,175700,86590800,30250,30250,30250,30250,0
20230612,175600,86590800,30250,30250,30250,30250,0
20230612,175500,86590800,30250,30250,30250,30250,0
20230612,175400,86590800,30250,30250,30250,30250,0
20230612,175300,86590800,30250,30250,30250,30250,0
20230612,175200,86590800,30250,30250,30250,30250,0
20230612,175100,86590800,30250,30250,30250,30250,0
20230612,175000,86590800,30250,30250,30250,30250,0
20230612,174900,86590800,30250,30250,30250,30250,0
20230612,174800,86590800,30250,30250,30250,30250,19
20230612,174700,86590800,30250,30250,30250,30250,0
20230612,174600,86590800,30250,30250,30250,30250,0
20230612,174500,86590800,30250,30250,30250,30250,0
20230612,174400,86590800,30250,30250,30250,30250,0
20230612,174300,86590800,30250,30250,30250,30250,0
20230612,174200,86590800,30250,30250,30250,30250,0
20230612,174100,86590800,30250,30250,30250,30250,0
20230612,174000,86590800,30250,30250,30250,30250,0
20230612,173900,86590800,30250,30250,30250,30250,0
20230612,173800,86590800,30250,30250,30250,30250,0
20230612,173700,86590800,30250,30250,30250,30250,0
20230612,173600,86590800,30250,30250,30250,30250,0
20230612,173500,86590800,30250,30250,30250,30250,0
20230612,173400,86590800,30250,30250,30250,30250,0
20230612,173300,86590800,30250,30250,30250,30250,0
20230612,173200,86590800,30250,30250,30250,30250,0
20230612,173100,86590800,30250,30250,30250,30250,0
20230612,173000,86590800,30250,30250,30250,30250,0
20230612,172900,86590800,30250,30250,30250,30250,0
20230612,172800,86590800,30250,30250,30250,30250,0
20230612,172700,86590800,30250,30250,30250,30250,0
20230612,172600,86590800,30250,30250,30250,30250,0
20230612,172500,86590800,30250,30250,30250,30250,0
20230612,172400,86590800,30250,30250,30250,30250,0
20230612,172300,86590800,30250,30250,30250,30250,0
20230612,172200,86590800,30250,30250,30250,30250,0
20230612,172100,86590800,30250,30250,30250,30250,0
20230612,172000,86590800,30250,30250,30250,30250,0
20230612,171900,86590800,30250,30250,30250,30250,0
20230612,171800,86590800,30250,30250,30250,30250,19
20230612,171700,86590800,30250,30250,30250,30250,0
20230612,171600,86590800,30250,30250,30250,30250,0
20230612,171500,86590800,30250,30250,30250,30250,0
20230612,171400,86590800,30250,30250,30250,30250,0
20230612,171300,86590800,30250,30250,30250,30250,0
20230612,171200,86590800,30250,30250,30250,30250,0
20230612,171100,86590800,30250,30250,30250,30250,0
20230612,171000,86590800,30250,30250,30250,30250,0
20230612,170900,86590800,30250,30250,30250,30250,0
20230612,170800,86590800,30250,30250,30250,30250,0
20230612,170700,86590800,30250,30250,30250,30250,0
20230612,170600,86590800,30250,30250,30250,30250,0
20230612,170500,86590800,30250,30250,30250,30250,0
20230612,170400,86590800,30250,30250,30250,30250,0
20230612,170300,86590800,30250,30250,30250,30250,0
20230612,170200,86590800,30250,30250,30250,30250,0
20230612,170100,86590800,30250,30250,30250,30250,0
20230612,170000,86590800,30250,30250,30250,30250,0
20230612,165900,86590800,30250,30250,30250,30250,0
20230612,165800,86590800,30250,30250,30250,30250,0
20230612,165700,86590800,30250,30250,30250,30250,0
20230612,165600,86590800,30250,30250,30250,30250,0
20230612,165500,86590800,30250,30250,30250,30250,0
20230612,165400,86590800,30250,30250,30250,30250,0
20230612,165300,86590800,30250,30250,30250,30250,0
20230612,165200,86590800,30250,30250,30250,30250,0
20230612,165100,86590800,30250,30250,30250,30250,0
20230612,165000,86590800,30250,30250,30250,30250,0
20230612,164900,86590800,30250,30250,30250,30250,0
20230612,164800,86590800,30250,30250,30250,30250,19
20230612,164700,86590800,30250,30250,30250,30250,0
20230612,164600,86590800,30250,30250,30250,30250,0
20230612,164500,86590800,30250,30250,30250,30250,0
20230612,164400,86590800,30250,30250,30250,30250,0
20230612,164300,86590800,30250,30250,30250,30250,0
20230612,164200,86590800,30250,30250,30250,30250,0
20230612,164100,86590800,30250,30250,30250,30250,0
20230612,164000,86590800,30250,30250,30250,30250,0
20230612,163900,86590800,30250,30250,30250,30250,0
20230612,163800,86590800,30250,30250,30250,30250,0
20230612,163700,86590800,30250,30250,30250,30250,0
20230612,163600,86590800,30250,30250,30250,30250,0
20230612,163500,86590800,30250,30250,30250,30250,0
20230612,163400,86590800,30250,30250,30250,30250,0
20230612,163300,86590800,30250,30250,30250,30250,0
20230612,163200,86590800,30250,30250,30250,30250,0
20230612,163100,86590800,30250,30250,30250,30250,0
20230612,163000,86590800,30250,30250,30250,30250,0
20230612,162900,86590800,30250,30250,30250,30250,0
20230612,162800,86590800,30250,30250,30250,30250,0
20230612,162700,86590800,30250,30250,30250,30250,0
20230612,162600,86590800,30250,30250,30250,30250,0
20230612,162500,86590800,30250,30250,30250,30250,0
20230612,162400,86590800,30250,30250,30250,30250,0
20230612,162300,86590800,30250,30250,30250,30250,0
20230612,162200,86590800,30250,30250,30250,30250,0
20230612,162100,86590800,30250,30250,30250,30250,0
20230612,162000,86590800,30250,30250,30250,30250,0
20230612,161900,86590800,30250,30250,30250,30250,0
20230612,161800,86590800,30250,30250,30250,30250,19
20230612,161700,86590800,30250,30250,30250,30250,0
20230612,161600,86590800,30250,30250,30250,30250,0
20230612,161500,86590800,30250,30250,30250,30250,0
20230612,161400,86590800,30250,30250,30250,30250,0
20230612,161300,86590800,30250,30250,30250,30250,0
20230612,161200,86590800,30250,30250,30250,30250,0
20230612,161100,86590800,30250,30250,30250,30250,0
20230612,161000,86590800,30250,30250,30250,30250,0
20230612,160900,86590800,30250,30250,30250,30250,0
20230612,160800,86590800,30250,30250,30250,30250,0
20230612,160700,86590800,30250,30250,30250,30250,0
20230612,160600,86590800,30250,30250,30250,30250,0
20230612,160500,86590800,30250,30250,30250,30250,0
20230612,160400,86590800,30250,30250,30250,30250,0
20230612,160300,86590800,30250,30250,30250,30250,0
20230612,160200,86590800,30250,30250,30250,30250,0
20230612,160100,86590800,30250,30250,30250,30250,0
20230612,160000,86590800,30250,30250,30250,30250,0
20230612,155900,86590800,30250,30250,30250,30250,0
20230612,155800,86590800,30250,30250,30250,30250,0
20230612,155700,86590800,30250,30250,30250,30250,0
20230612,155600,86590800,30250,30250,30250,30250,0
20230612,155500,86590800,30250,30250,30250,30250,0
20230612,155400,86590800,30250,30250,30250,30250,0
20230612,155300,86590800,30250,30250,30250,30250,0
20230612,155200,86590800,30250,30250,30250,30250,0
20230612,155100,86590800,30250,30250,30250,30250,0
20230612,155000,86590800,30250,30250,30250,30250,0
20230612,154900,86590800,30250,30250,30250,30250,0
20230612,154800,86590800,30250,30250,30250,30250,19
20230612,154700,86590800,30250,30250,30250,30250,0
20230612,154600,86590800,30250,30250,30250,30250,0
20230612,154500,86590800,30250,30250,30250,30250,0
20230612,154400,86590800,30250,30250,30250,30250,0
20230612,154300,86590800,30250,30250,30250,30250,0
20230612,154200,86590800,30250,30250,30250,30250,0
20230612,154100,86590800,30250,30250,30250,30250,0
20230612,154000,86590800,30250,30250,30250,30250,0
20230612,153900,86590800,30250,30250,30250,30250,0
20230612,153800,86590800,30250,30250,30250,30250,0
20230612,153700,86590800,30250,30250,30250,30250,0
20230612,153600,86590800,30250,30250,30250,30250,0
20230612,153500,86590800,30250,30250,30250,30250,0
20230612,153400,86590800,30250,30250,30250,30250,0
20230612,153300,86590800,30250,30250,30250,30250,0
20230612,153200,86590800,30250,30250,30250,30250,0
20230612,153100,86590800,30250,30250,30250,30250,0
20230612,153000,86590800,30250,30250,30250,30250,19
20230612,152900,86016050,30500,30500,30500,30500,0
20230612,152800,86016050,30500,30500,30500,30500,0
20230612,152700,86016050,30500,30500,30500,30500,0
20230612,152600,86016050,30500,30500,30500,30500,0
20230612,152500,86016050,30500,30500,30500,30500,0
20230612,152400,86016050,30500,30500,30500,30500,0
20230612,152300,86016050,30500,30500,30500,30500,0
20230612,152200,86016050,30500,30500,30500,30500,0
20230612,152100,86016050,30500,30500,30500,30500,0
20230612,152000,86016050,30500,30500,30500,30500,0
20230612,151900,86016050,30500,30500,30500,30500,0
20230612,151800,86016050,30500,30500,30500,30500,0
20230612,151700,86016050,30500,30500,30500,30500,1
20230612,151600,85985550,30300,30300,30300,30300,0
20230612,151500,85985550,30300,30300,30300,30300,0
20230612,151400,85985550,30300,30300,30300,30300,0
20230612,151300,85985550,30300,30300,30300,30300,0
20230612,151200,85985550,30300,30300,30300,30300,0
20230612,151100,85985550,30300,30300,30300,30300,0
20230612,151000,85985550,30300,30300,30300,30300,1
20230612,150900,85955250,30500,30500,30500,30500,0
20230612,150800,85955250,30500,30500,30500,30500,14
20230612,150700,85528250,30250,30250,30250,30250,0
20230612,150600,85528250,30250,30250,30250,30250,3
20230612,150500,85437500,30300,30300,30300,30300,0
20230612,150400,85437500,30300,30300,30300,30300,0
20230612,150300,85437500,30300,30300,30300,30300,0
20230612,150200,85437500,30300,30300,30300,30300,2
20230612,150100,85376900,30300,30300,30300,30300,0
20230612,150000,85376900,30300,30450,30450,30300,34
20230612,145900,84345600,30500,30500,30500,30500,0
20230612,145800,84345600,30500,30500,30500,30500,0
20230612,145700,84345600,30500,30500,30500,30500,0
20230612,145600,84345600,30500,30500,30500,30500,0
20230612,145500,84345600,30500,30500,30500,30500,0
20230612,145400,84345600,30500,30500,30500,30500,0
20230612,145300,84345600,30500,30500,30500,30500,0
20230612,145200,84345600,30500,30500,30500,30500,0
20230612,145100,84345600,30500,30500,30500,30500,3
20230612,145000,84254100,30500,30500,30500,30500,0
20230612,144900,84254100,30500,30500,30500,30500,0
20230612,144800,84254100,30500,30500,30500,30500,2
20230612,144700,84193100,30450,30450,30450,30450,0
20230612,144600,84193100,30450,30450,30450,30450,0
20230612,144500,84193100,30450,30450,30450,30450,0
20230612,144400,84193100,30450,30450,30450,30450,0
20230612,144300,84193100,30450,30450,30450,30450,0
20230612,144200,84193100,30450,30450,30450,30450,0
20230612,144100,84193100,30450,30450,30450,30450,0
20230612,144000,84193100,30450,30450,30450,30450,0
20230612,143900,84193100,30450,30450,30450,30450,0
20230612,143800,84193100,30450,30450,30450,30450,0
20230612,143700,84193100,30450,30450,30450,30450,0
20230612,143600,84193100,30450,30450,30450,30450,0
20230612,143500,84193100,30450,30450,30450,30450,3
20230612,143400,84101750,30450,30450,30450,30450,0
20230612,143300,84101750,30450,30450,30450,30450,0
20230612,143200,84101750,30450,30450,30450,30450,0
20230612,143100,84101750,30450,30450,30450,30450,0
20230612,143000,84101750,30450,30450,30450,30450,0
20230612,142900,84101750,30450,30450,30450,30450,0
20230612,142800,84101750,30450,30450,30450,30450,0
20230612,142700,84101750,30450,30450,30450,30450,0
20230612,142600,84101750,30450,30450,30450,30450,0
20230612,142500,84101750,30450,30450,30450,30450,0
20230612,142400,84101750,30450,30450,30450,30450,0
20230612,142300,84101750,30450,30450,30450,30450,0
20230612,142200,84101750,30450,30450,30450,30450,0
20230612,142100,84101750,30450,30450,30450,30450,0
20230612,142000,84101750,30450,30450,30450,30450,0
20230612,141900,84101750,30450,30450,30450,30450,0
20230612,141800,84101750,30450,30450,30450,30450,0
20230612,141700,84101750,30450,30450,30450,30450,0
20230612,141600,84101750,30450,30450,30450,30450,0
20230612,141500,84101750,30450,30450,30450,30450,0
20230612,141400,84101750,30450,30450,30450,30450,0
20230612,141300,84101750,30450,30450,30450,30450,0
20230612,141200,84101750,30450,30450,30450,30450,0
20230612,141100,84101750,30450,30450,30450,30450,0
20230612,141000,84101750,30450,30450,30450,30450,0
20230612,140900,84101750,30450,30450,30450,30450,0
20230612,140800,84101750,30450,30450,30450,30450,0
20230612,140700,84101750,30450,30450,30450,30450,0
20230612,140600,84101750,30450,30450,30450,30450,3
20230612,140500,84010400,30500,30500,30500,30500,1
20230612,140400,83979900,30500,30500,30500,30500,0
20230612,140300,83979900,30500,30500,30500,30500,0
20230612,140200,83979900,30500,30500,30500,30500,0
20230612,140100,83979900,30500,30500,30500,30500,0
20230612,140000,83979900,30500,30500,30500,30500,0
20230612,135900,83979900,30500,30500,30500,30500,0
20230612,135800,83979900,30500,30500,30500,30500,0
20230612,135700,83979900,30500,30500,30500,30500,0
20230612,135600,83979900,30500,30500,30500,30500,0
20230612,135500,83979900,30500,30500,30500,30500,0
20230612,135400,83979900,30500,30500,30500,30500,0
20230612,135300,83979900,30500,30500,30500,30500,0
20230612,135200,83979900,30500,30500,30500,30500,0
20230612,135100,83979900,30500,30500,30500,30500,0
20230612,135000,83979900,30500,30500,30500,30500,0
20230612,134900,83979900,30500,30500,30500,30500,0
20230612,134800,83979900,30500,30500,30500,30500,0
20230612,134700,83979900,30500,30500,30500,30500,0
20230612,134600,83979900,30500,30500,30500,30500,0
20230612,134500,83979900,30500,30500,30500,30500,0
20230612,134400,83979900,30500,30500,30500,30500,0
20230612,134300,83979900,30500,30500,30500,30500,0
20230612,134200,83979900,30500,30500,30500,30500,0
20230612,134100,83979900,30500,30500,30500,30500,0
20230612,134000,83979900,30500,30500,30500,30500,0
20230612,133900,83979900,30500,30500,30500,30500,0
20230612,133800,83979900,30500,30500,30500,30500,0
20230612,133700,83979900,30500,30500,30500,30500,0
20230612,133600,83979900,30500,30500,30500,30500,0
20230612,133500,83979900,30500,30500,30500,30500,0
20230612,133400,83979900,30500,30500,30500,30500,0
20230612,133300,83979900,30500,30500,30500,30500,0
20230612,133200,83979900,30500,30500,30500,30500,0
20230612,133100,83979900,30500,30500,30500,30500,0
20230612,133000,83979900,30500,30500,30500,30500,0
20230612,132900,83979900,30500,30500,30500,30500,0
20230612,132800,83979900,30500,30500,30500,30500,0
20230612,132700,83979900,30500,30500,30500,30500,0
20230612,132600,83979900,30500,30500,30500,30500,0
20230612,132500,83979900,30500,30500,30500,30500,2
20230612,132400,83918900,30500,30500,30500,30500,0
20230612,132300,83918900,30500,30500,30500,30500,0
20230612,132200,83918900,30500,30500,30500,30500,0
20230612,132100,83918900,30500,30500,30500,30500,0
20230612,132000,83918900,30500,30500,30500,30500,0
20230612,131900,83918900,30500,30500,30500,30500,0
20230612,131800,83918900,30500,30500,30500,30500,0
20230612,131700,83918900,30500,30500,30500,30500,0
20230612,131600,83918900,30500,30500,30500,30500,0
20230612,131500,83918900,30500,30500,30500,30500,100
20230612,131400,80868900,30500,30500,30500,30500,0
20230612,131300,80868900,30500,30500,30500,30500,71
20230612,131200,78703400,30500,30500,30500,30500,0
20230612,131100,78703400,30500,30500,30500,30500,0
20230612,131000,78703400,30500,30500,30500,30500,0
20230612,130900,78703400,30500,30500,30500,30500,0
20230612,130800,78703400,30500,30500,30500,30500,0
20230612,130700,78703400,30500,30500,30500,30500,0
20230612,130600,78703400,30500,30500,30500,30500,0
20230612,130500,78703400,30500,30500,30500,30500,0
20230612,130400,78703400,30500,30500,30500,30500,0
20230612,130300,78703400,30500,30500,30500,30500,0
20230612,130200,78703400,30500,30500,30500,30500,0
20230612,130100,78703400,30500,30500,30500,30500,0
20230612,130000,78703400,30500,30500,30500,30500,1
20230612,125900,78672900,30500,30500,30500,30500,0
20230612,125800,78672900,30500,30500,30500,30500,0
20230612,125700,78672900,30500,30500,30500,30500,0
20230612,125600,78672900,30500,30500,30500,30500,0
20230612,125500,78672900,30500,30500,30500,30500,66
20230612,125400,76659900,30500,30500,30500,30500,0
20230612,125300,76659900,30500,30500,30500,30500,0
20230612,125200,76659900,30500,30500,30500,30500,0
20230612,125100,76659900,30500,30500,30500,30500,0
20230612,125000,76659900,30500,30500,30500,30500,0
20230612,124900,76659900,30500,30500,30500,30500,0
20230612,124800,76659900,30500,30500,30500,30500,0
20230612,124700,76659900,30500,30500,30500,30500,0
20230612,124600,76659900,30500,30500,30500,30500,0
20230612,124500,76659900,30500,30500,30500,30500,30
20230612,124400,75744900,30500,30500,30500,30500,0
20230612,124300,75744900,30500,30500,30500,30500,48
20230612,124200,74280900,30500,30500,30500,30500,0
20230612,124100,74280900,30500,30500,30500,30500,0
20230612,124000,74280900,30500,30500,30500,30500,0
20230612,123900,74280900,30500,30500,30500,30500,2
20230612,123800,74219900,30450,30450,30450,30450,0
20230612,123700,74219900,30450,30450,30450,30450,0
20230612,123600,74219900,30450,30450,30450,30450,0
20230612,123500,74219900,30450,30450,30450,30450,0
20230612,123400,74219900,30450,30450,30450,30450,0
20230612,123300,74219900,30450,30450,30450,30450,0
20230612,123200,74219900,30450,30450,30450,30450,0
20230612,123100,74219900,30450,30450,30450,30450,0
20230612,123000,74219900,30450,30450,30450,30450,0
20230612,122900,74219900,30450,30450,30450,30450,3
20230612,122800,74128550,30500,30500,30500,30500,0
20230612,122700,74128550,30500,30500,30500,30500,0
20230612,122600,74128550,30500,30500,30500,30500,0
20230612,122500,74128550,30500,30500,30500,30500,0
20230612,122400,74128550,30500,30500,30500,30500,0
20230612,122300,74128550,30500,30500,30500,30500,0
20230612,122200,74128550,30500,30500,30500,30500,0
20230612,122100,74128550,30500,30500,30500,30500,0
20230612,122000,74128550,30500,30500,30500,30500,1
20230612,121900,74098050,30500,30500,30500,30500,0
20230612,121800,74098050,30500,30500,30500,30500,0
20230612,121700,74098050,30500,30500,30500,30500,1
20230612,121600,74067550,30550,30550,30550,30550,0
20230612,121500,74067550,30550,30550,30550,30550,0
20230612,121400,74067550,30550,30550,30550,30550,0
20230612,121300,74067550,30550,30550,30550,30550,0
20230612,121200,74067550,30550,30550,30550,30550,0
20230612,121100,74067550,30550,30550,30550,30550,0
20230612,121000,74067550,30550,30550,30550,30550,0
20230612,120900,74067550,30550,30550,30550,30550,0
20230612,120800,74067550,30550,30550,30550,30550,0
20230612,120700,74067550,30550,30550,30550,30550,0
20230612,120600,74067550,30550,30550,30550,30550,0
20230612,120500,74067550,30550,30550,30550,30550,0
20230612,120400,74067550,30550,30550,30550,30550,0
20230612,120300,74067550,30550,30550,30550,30550,0
20230612,120200,74067550,30550,30550,30550,30550,0
20230612,120100,74067550,30550,30550,30550,30550,0
20230612,120000,74067550,30550,30550,30550,30550,0
20230612,115900,74067550,30550,30550,30550,30550,0
20230612,115800,74067550,30550,30550,30550,30550,0
20230612,115700,74067550,30550,30550,30550,30550,0
20230612,115600,74067550,30550,30550,30550,30550,0
20230612,115500,74067550,30550,30550,30550,30550,0
20230612,115400,74067550,30550,30550,30550,30550,0
20230612,115300,74067550,30550,30550,30550,30550,0
20230612,115200,74067550,30550,30550,30550,30550,0
20230612,115100,74067550,30550,30550,30550,30550,0
20230612,115000,74067550,30550,30550,30550,30550,0
20230612,114900,74067550,30550,30550,30550,30550,0
20230612,114800,74067550,30550,30550,30550,30550,1
20230612,114700,74037000,30550,30550,30550,30550,0
20230612,114600,74037000,30550,30550,30550,30550,0
20230612,114500,74037000,30550,30550,30550,30550,0
20230612,114400,74037000,30550,30550,30550,30550,0
20230612,114300,74037000,30550,30550,30550,30550,0
20230612,114200,74037000,30550,30550,30550,30550,0
20230612,114100,74037000,30550,30550,30550,30550,0
20230612,114000,74037000,30550,30550,30550,30550,0
20230612,113900,74037000,30550,30500,30550,30500,964
20230612,113800,44605650,30450,30450,30450,30450,0
20230612,113700,44605650,30450,30450,30450,30450,0
20230612,113600,44605650,30450,30450,30450,30450,0
20230612,113500,44605650,30450,30450,30450,30450,0
20230612,113400,44605650,30450,30450,30450,30450,0
20230612,113300,44605650,30450,30450,30450,30450,0
20230612,113200,44605650,30450,30450,30450,30450,0
20230612,113100,44605650,30450,30450,30450,30450,0
20230612,113000,44605650,30450,30450,30450,30450,0
20230612,112900,44605650,30450,30450,30450,30450,0
20230612,112800,44605650,30450,30450,30450,30450,0
20230612,112700,44605650,30450,30450,30450,30450,0
20230612,112600,44605650,30450,30450,30450,30450,0
20230612,112500,44605650,30450,30450,30450,30450,0
20230612,112400,44605650,30450,30450,30450,30450,0
20230612,112300,44605650,30450,30450,30450,30450,1
20230612,112200,44575200,30450,30450,30450,30450,0
20230612,112100,44575200,30450,30450,30450,30450,0
20230612,112000,44575200,30450,30450,30450,30450,30
20230612,111900,43661700,30450,30450,30450,30450,0
20230612,111800,43661700,30450,30450,30450,30450,0
20230612,111700,43661700,30450,30450,30450,30450,1
20230612,111600,43631250,30450,30450,30450,30450,0
20230612,111500,43631250,30450,30450,30450,30450,0
20230612,111400,43631250,30450,30450,30450,30450,0
20230612,111300,43631250,30450,30450,30450,30450,0
20230612,111200,43631250,30450,30450,30450,30450,0
20230612,111100,43631250,30450,30450,30450,30450,0
20230612,111000,43631250,30450,30450,30450,30450,0
20230612,110900,43631250,30450,30450,30450,30450,0
20230612,110800,43631250,30450,30450,30450,30450,0
20230612,110700,43631250,30450,30450,30450,30450,0
20230612,110600,43631250,30450,30450,30450,30450,0
20230612,110500,43631250,30450,30450,30450,30450,0
20230612,110400,43631250,30450,30450,30450,30450,0
20230612,110300,43631250,30450,30450,30450,30450,0
20230612,110200,43631250,30450,30450,30450,30450,0
20230612,110100,43631250,30450,30450,30450,30450,0
20230612,110000,43631250,30450,30450,30450,30450,0
20230612,105900,43631250,30450,30450,30450,30450,0
20230612,105800,43631250,30450,30450,30450,30450,1
20230612,105700,43600800,30400,30400,30400,30400,0
20230612,105600,43600800,30400,30400,30400,30400,0
20230612,105500,43600800,30400,30400,30400,30400,0
20230612,105400,43600800,30400,30400,30400,30400,0
20230612,105300,43600800,30400,30400,30400,30400,0
20230612,105200,43600800,30400,30400,30400,30400,0
20230612,105100,43600800,30400,30400,30400,30400,0
20230612,105000,43600800,30400,30400,30400,30400,0
20230612,104900,43600800,30400,30400,30400,30400,0
20230612,104800,43600800,30400,30400,30400,30400,0
20230612,104700,43600800,30400,30400,30400,30400,0
20230612,104600,43600800,30400,30400,30400,30400,0
20230612,104500,43600800,30400,30400,30400,30400,0
20230612,104400,43600800,30400,30400,30400,30400,0
20230612,104300,43600800,30400,30400,30400,30400,0
20230612,104200,43600800,30400,30400,30400,30400,0
20230612,104100,43600800,30400,30400,30400,30400,0
20230612,104000,43600800,30400,30400,30400,30400,0
20230612,103900,43600800,30400,30400,30400,30400,0
20230612,103800,43600800,30400,30400,30400,30400,0
20230612,103700,43600800,30400,30400,30400,30400,0
20230612,103600,43600800,30400,30400,30400,30400,0
20230612,103500,43600800,30400,30400,30400,30400,0
20230612,103400,43600800,30400,30400,30400,30400,0
20230612,103300,43600800,30400,30400,30400,30400,0
20230612,103200,43600800,30400,30400,30400,30400,0
20230612,103100,43600800,30400,30400,30400,30400,0
20230612,103000,43600800,30400,30400,30400,30400,0
20230612,102900,43600800,30400,30400,30400,30400,0
20230612,102800,43600800,30400,30400,30400,30400,0
20230612,102700,43600800,30400,30400,30400,30400,0
20230612,102600,43600800,30400,30400,30400,30400,4
20230612,102500,43479200,30350,30350,30350,30350,0
20230612,102400,43479200,30350,30350,30350,30350,0
20230612,102300,43479200,30350,30350,30350,30350,0
20230612,102200,43479200,30350,30350,30350,30350,0
20230612,102100,43479200,30350,30350,30350,30350,0
20230612,102000,43479200,30350,30350,30350,30350,0
20230612,101900,43479200,30350,30350,30350,30350,0
20230612,101800,43479200,30350,30350,30350,30350,0
20230612,101700,43479200,30350,30350,30350,30350,0
20230612,101600,43479200,30350,30350,30350,30350,2
20230612,101500,43418500,30350,30350,30350,30350,1
20230612,101400,43388150,30350,30400,30400,30350,947
20230612,101300,14613050,30450,30550,30550,30450,7
20230612,101200,14399350,30550,30550,30550,30550,1
20230612,101100,14368800,30400,30400,30400,30400,0
20230612,101000,14368800,30400,30400,30400,30400,0
20230612,100900,14368800,30400,30400,30400,30400,0
20230612,100800,14368800,30400,30400,30400,30400,0
20230612,100700,14368800,30400,30400,30400,30400,0
20230612,100600,14368800,30400,30400,30400,30400,0
20230612,100500,14368800,30400,30400,30400,30400,28
20230612,100400,13517600,30450,30450,30450,30450,12
20230612,100300,13152200,30450,30450,30450,30450,0
20230612,100200,13152200,30450,30450,30450,30450,0
20230612,100100,13152200,30450,30450,30450,30450,0
20230612,100000,13152200,30450,30450,30450,30450,0
20230612,095900,13152200,30450,30450,30450,30450,0
20230612,095800,13152200,30450,30450,30450,30450,0
20230612,095700,13152200,30450,30450,30450,30450,0
20230612,095600,13152200,30450,30450,30450,30450,10
20230612,095500,12847700,30450,30450,30450,30450,0
20230612,095400,12847700,30450,30450,30450,30450,0
20230612,095300,12847700,30450,30450,30450,30450,0
20230612,095200,12847700,30450,30450,30450,30450,0
20230612,095100,12847700,30450,30450,30450,30450,0
20230612,095000,12847700,30450,30450,30450,30450,0
20230612,094900,12847700,30450,30450,30450,30450,74
20230612,094800,10594400,30500,30500,30500,30500,0
20230612,094700,10594400,30500,30500,30500,30500,0
20230612,094600,10594400,30500,30600,30600,30500,19
20230612,094500,10014700,30750,30750,30750,30750,0
20230612,094400,10014700,30750,30750,30750,30750,0
20230612,094300,10014700,30750,30750,30750,30750,0
20230612,094200,10014700,30750,30750,30750,30750,0
20230612,094100,10014700,30750,30750,30750,30750,0
20230612,094000,10014700,30750,30750,30750,30750,0
20230612,093900,10014700,30750,30750,30750,30750,0
20230612,093800,10014700,30750,30750,30750,30750,0
20230612,093700,10014700,30750,30750,30750,30750,0
20230612,093600,10014700,30750,30750,30750,30750,0
20230612,093500,10014700,30750,30750,30750,30750,0
20230612,093400,10014700,30750,30750,30750,30750,0
20230612,093300,10014700,30750,30750,30750,30750,0
20230612,093200,10014700,30750,30750,30750,30750,0
20230612,093100,10014700,30750,30750,30750,30750,0
20230612,093000,10014700,30750,30750,30750,30750,0
20230612,092900,10014700,30750,30750,30750,30750,1
20230612,092800,9983950,30700,30650,30700,30650,6
20230612,092700,9799850,30650,30650,30650,30650,6
20230612,092600,9615950,30650,30600,30650,30600,6
20230612,092500,9432300,30600,30600,30600,30600,0
20230612,092400,9432300,30600,30600,30600,30600,0
20230612,092300,9432300,30600,30600,30600,30600,0
20230612,092200,9432300,30600,30600,30600,30600,0
20230612,092100,9432300,30600,30600,30600,30600,0
20230612,092000,9432300,30600,30600,30600,30600,0
20230612,091900,9432300,30600,30600,30600,30600,0
20230612,091800,9432300,30600,30600,30600,30600,0
20230612,091700,9432300,30600,30600,30600,30600,0
20230612,091600,9432300,30600,30600,30600,30600,0
20230612,091500,9432300,30600,30600,30600,30600,1
20230612,091400,9401700,30750,30750,30750,30750,0
20230612,091300,9401700,30750,30750,30750,30750,0
20230612,091200,9401700,30750,30750,30750,30750,0
20230612,091100,9401700,30750,30750,30750,30750,0
20230612,091000,9401700,30750,30450,30750,30450,21
20230612,090900,8761950,30450,30450,30450,30450,0
20230612,090800,8761950,30450,30500,30500,30450,3
20230612,090700,8670500,30850,30650,30850,30650,10
20230612,090600,8363750,30650,30650,30650,30650,0
20230612,090500,8363750,30650,30650,30650,30650,252
20230612,090400,639950,30700,30700,30700,30700,0
20230612,090300,639950,30700,30700,30700,30700,0
20230612,090200,639950,30700,30700,30700,30700,0
20230612,090100,639950,30700,30700,30700,30700,0
20230612,090000,639950,30700,30500,30700,30250,21