KissMeData/003800/min/candle-20230616.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,185700,18759300,30700,30700,30700,30700,6
20230616,185600,18759300,30700,30700,30700,30700,0
20230616,185500,18759300,30700,30700,30700,30700,0
20230616,185400,18759300,30700,30700,30700,30700,0
20230616,185300,18759300,30700,30700,30700,30700,0
20230616,185200,18759300,30700,30700,30700,30700,0
20230616,185100,18759300,30700,30700,30700,30700,0
20230616,185000,18759300,30700,30700,30700,30700,0
20230616,184900,18759300,30700,30700,30700,30700,0
20230616,184800,18759300,30700,30700,30700,30700,0
20230616,184700,18759300,30700,30700,30700,30700,0
20230616,184600,18759300,30700,30700,30700,30700,0
20230616,184500,18759300,30700,30700,30700,30700,0
20230616,184400,18759300,30700,30700,30700,30700,0
20230616,184300,18759300,30700,30700,30700,30700,0
20230616,184200,18759300,30700,30700,30700,30700,0
20230616,184100,18759300,30700,30700,30700,30700,0
20230616,184000,18759300,30700,30700,30700,30700,0
20230616,183900,18759300,30700,30700,30700,30700,0
20230616,183800,18759300,30700,30700,30700,30700,0
20230616,183700,18759300,30700,30700,30700,30700,0
20230616,183600,18759300,30700,30700,30700,30700,0
20230616,183500,18759300,30700,30700,30700,30700,0
20230616,183400,18759300,30700,30700,30700,30700,0
20230616,183300,18759300,30700,30700,30700,30700,0
20230616,183200,18759300,30700,30700,30700,30700,0
20230616,183100,18759300,30700,30700,30700,30700,0
20230616,183000,18759300,30700,30700,30700,30700,0
20230616,182900,18759300,30700,30700,30700,30700,0
20230616,182800,18759300,30700,30700,30700,30700,0
20230616,182700,18759300,30700,30700,30700,30700,6
20230616,182600,18759300,30700,30700,30700,30700,0
20230616,182500,18759300,30700,30700,30700,30700,0
20230616,182400,18759300,30700,30700,30700,30700,0
20230616,182300,18759300,30700,30700,30700,30700,0
20230616,182200,18759300,30700,30700,30700,30700,0
20230616,182100,18759300,30700,30700,30700,30700,0
20230616,182000,18759300,30700,30700,30700,30700,0
20230616,181900,18759300,30700,30700,30700,30700,0
20230616,181800,18759300,30700,30700,30700,30700,0
20230616,181700,18759300,30700,30700,30700,30700,0
20230616,181600,18759300,30700,30700,30700,30700,0
20230616,181500,18759300,30700,30700,30700,30700,0
20230616,181400,18759300,30700,30700,30700,30700,0
20230616,181300,18759300,30700,30700,30700,30700,0
20230616,181200,18759300,30700,30700,30700,30700,0
20230616,181100,18759300,30700,30700,30700,30700,0
20230616,181000,18759300,30700,30700,30700,30700,0
20230616,180900,18759300,30700,30700,30700,30700,0
20230616,180800,18759300,30700,30700,30700,30700,0
20230616,180700,18759300,30700,30700,30700,30700,0
20230616,180600,18759300,30700,30700,30700,30700,0
20230616,180500,18759300,30700,30700,30700,30700,0
20230616,180400,18759300,30700,30700,30700,30700,0
20230616,180300,18759300,30700,30700,30700,30700,0
20230616,180200,18759300,30700,30700,30700,30700,0
20230616,180100,18759300,30700,30700,30700,30700,0
20230616,180000,18759300,30700,30700,30700,30700,0
20230616,175900,18759300,30700,30700,30700,30700,0
20230616,175800,18759300,30700,30700,30700,30700,0
20230616,175700,18759300,30700,30700,30700,30700,6
20230616,175600,18759300,30700,30700,30700,30700,0
20230616,175500,18759300,30700,30700,30700,30700,0
20230616,175400,18759300,30700,30700,30700,30700,0
20230616,175300,18759300,30700,30700,30700,30700,0
20230616,175200,18759300,30700,30700,30700,30700,0
20230616,175100,18759300,30700,30700,30700,30700,0
20230616,175000,18759300,30700,30700,30700,30700,0
20230616,174900,18759300,30700,30700,30700,30700,0
20230616,174800,18759300,30700,30700,30700,30700,0
20230616,174700,18759300,30700,30700,30700,30700,0
20230616,174600,18759300,30700,30700,30700,30700,0
20230616,174500,18759300,30700,30700,30700,30700,0
20230616,174400,18759300,30700,30700,30700,30700,0
20230616,174300,18759300,30700,30700,30700,30700,0
20230616,174200,18759300,30700,30700,30700,30700,0
20230616,174100,18759300,30700,30700,30700,30700,0
20230616,174000,18759300,30700,30700,30700,30700,0
20230616,173900,18759300,30700,30700,30700,30700,0
20230616,173800,18759300,30700,30700,30700,30700,0
20230616,173700,18759300,30700,30700,30700,30700,0
20230616,173600,18759300,30700,30700,30700,30700,0
20230616,173500,18759300,30700,30700,30700,30700,0
20230616,173400,18759300,30700,30700,30700,30700,0
20230616,173300,18759300,30700,30700,30700,30700,0
20230616,173200,18759300,30700,30700,30700,30700,0
20230616,173100,18759300,30700,30700,30700,30700,0
20230616,173000,18759300,30700,30700,30700,30700,0
20230616,172900,18759300,30700,30700,30700,30700,0
20230616,172800,18759300,30700,30700,30700,30700,0
20230616,172700,18759300,30700,30700,30700,30700,6
20230616,172600,18759300,30700,30700,30700,30700,0
20230616,172500,18759300,30700,30700,30700,30700,0
20230616,172400,18759300,30700,30700,30700,30700,0
20230616,172300,18759300,30700,30700,30700,30700,0
20230616,172200,18759300,30700,30700,30700,30700,0
20230616,172100,18759300,30700,30700,30700,30700,0
20230616,172000,18759300,30700,30700,30700,30700,0
20230616,171900,18759300,30700,30700,30700,30700,0
20230616,171800,18759300,30700,30700,30700,30700,0
20230616,171700,18759300,30700,30700,30700,30700,0
20230616,171600,18759300,30700,30700,30700,30700,0
20230616,171500,18759300,30700,30700,30700,30700,0
20230616,171400,18759300,30700,30700,30700,30700,0
20230616,171300,18759300,30700,30700,30700,30700,0
20230616,171200,18759300,30700,30700,30700,30700,0
20230616,171100,18759300,30700,30700,30700,30700,0
20230616,171000,18759300,30700,30700,30700,30700,0
20230616,170900,18759300,30700,30700,30700,30700,0
20230616,170800,18759300,30700,30700,30700,30700,0
20230616,170700,18759300,30700,30700,30700,30700,0
20230616,170600,18759300,30700,30700,30700,30700,0
20230616,170500,18759300,30700,30700,30700,30700,0
20230616,170400,18759300,30700,30700,30700,30700,0
20230616,170300,18759300,30700,30700,30700,30700,0
20230616,170200,18759300,30700,30700,30700,30700,0
20230616,170100,18759300,30700,30700,30700,30700,0
20230616,170000,18759300,30700,30700,30700,30700,0
20230616,165900,18759300,30700,30700,30700,30700,0
20230616,165800,18759300,30700,30700,30700,30700,0
20230616,165700,18759300,30700,30700,30700,30700,6
20230616,165600,18759300,30700,30700,30700,30700,0
20230616,165500,18759300,30700,30700,30700,30700,0
20230616,165400,18759300,30700,30700,30700,30700,0
20230616,165300,18759300,30700,30700,30700,30700,0
20230616,165200,18759300,30700,30700,30700,30700,0
20230616,165100,18759300,30700,30700,30700,30700,0
20230616,165000,18759300,30700,30700,30700,30700,0
20230616,164900,18759300,30700,30700,30700,30700,0
20230616,164800,18759300,30700,30700,30700,30700,0
20230616,164700,18759300,30700,30700,30700,30700,0
20230616,164600,18759300,30700,30700,30700,30700,0
20230616,164500,18759300,30700,30700,30700,30700,0
20230616,164400,18759300,30700,30700,30700,30700,0
20230616,164300,18759300,30700,30700,30700,30700,0
20230616,164200,18759300,30700,30700,30700,30700,0
20230616,164100,18759300,30700,30700,30700,30700,0
20230616,164000,18759300,30700,30700,30700,30700,0
20230616,163900,18759300,30700,30700,30700,30700,0
20230616,163800,18759300,30700,30700,30700,30700,0
20230616,163700,18759300,30700,30700,30700,30700,0
20230616,163600,18759300,30700,30700,30700,30700,0
20230616,163500,18759300,30700,30700,30700,30700,0
20230616,163400,18759300,30700,30700,30700,30700,0
20230616,163300,18759300,30700,30700,30700,30700,0
20230616,163200,18759300,30700,30700,30700,30700,0
20230616,163100,18759300,30700,30700,30700,30700,0
20230616,163000,18759300,30700,30700,30700,30700,0
20230616,162900,18759300,30700,30700,30700,30700,0
20230616,162800,18759300,30700,30700,30700,30700,0
20230616,162700,18759300,30700,30700,30700,30700,6
20230616,162600,18759300,30700,30700,30700,30700,0
20230616,162500,18759300,30700,30700,30700,30700,0
20230616,162400,18759300,30700,30700,30700,30700,0
20230616,162300,18759300,30700,30700,30700,30700,0
20230616,162200,18759300,30700,30700,30700,30700,0
20230616,162100,18759300,30700,30700,30700,30700,0
20230616,162000,18759300,30700,30700,30700,30700,0
20230616,161900,18759300,30700,30700,30700,30700,0
20230616,161800,18759300,30700,30700,30700,30700,0
20230616,161700,18759300,30700,30700,30700,30700,0
20230616,161600,18759300,30700,30700,30700,30700,0
20230616,161500,18759300,30700,30700,30700,30700,0
20230616,161400,18759300,30700,30700,30700,30700,0
20230616,161300,18759300,30700,30700,30700,30700,0
20230616,161200,18759300,30700,30700,30700,30700,0
20230616,161100,18759300,30700,30700,30700,30700,0
20230616,161000,18759300,30700,30700,30700,30700,0
20230616,160900,18759300,30700,30700,30700,30700,0
20230616,160800,18759300,30700,30700,30700,30700,0
20230616,160700,18759300,30700,30700,30700,30700,0
20230616,160600,18759300,30700,30700,30700,30700,0
20230616,160500,18759300,30700,30700,30700,30700,0
20230616,160400,18759300,30700,30700,30700,30700,0
20230616,160300,18759300,30700,30700,30700,30700,0
20230616,160200,18759300,30700,30700,30700,30700,0
20230616,160100,18759300,30700,30700,30700,30700,0
20230616,160000,18759300,30700,30700,30700,30700,0
20230616,155900,18759300,30700,30700,30700,30700,0
20230616,155800,18759300,30700,30700,30700,30700,0
20230616,155700,18759300,30700,30700,30700,30700,6
20230616,155600,18759300,30700,30700,30700,30700,0
20230616,155500,18759300,30700,30700,30700,30700,0
20230616,155400,18759300,30700,30700,30700,30700,0
20230616,155300,18759300,30700,30700,30700,30700,0
20230616,155200,18759300,30700,30700,30700,30700,0
20230616,155100,18759300,30700,30700,30700,30700,0
20230616,155000,18759300,30700,30700,30700,30700,0
20230616,154900,18759300,30700,30700,30700,30700,0
20230616,154800,18759300,30700,30700,30700,30700,0
20230616,154700,18759300,30700,30700,30700,30700,0
20230616,154600,18759300,30700,30700,30700,30700,0
20230616,154500,18759300,30700,30700,30700,30700,0
20230616,154400,18759300,30700,30700,30700,30700,0
20230616,154300,18759300,30700,30700,30700,30700,0
20230616,154200,18759300,30700,30700,30700,30700,0
20230616,154100,18759300,30700,30700,30700,30700,0
20230616,154000,18759300,30700,30700,30700,30700,0
20230616,153900,18759300,30700,30700,30700,30700,0
20230616,153800,18759300,30700,30700,30700,30700,0
20230616,153700,18759300,30700,30700,30700,30700,0
20230616,153600,18759300,30700,30700,30700,30700,0
20230616,153500,18759300,30700,30700,30700,30700,0
20230616,153400,18759300,30700,30700,30700,30700,0
20230616,153300,18759300,30700,30700,30700,30700,0
20230616,153200,18759300,30700,30700,30700,30700,0
20230616,153100,18759300,30700,30700,30700,30700,0
20230616,153000,18759300,30700,30700,30700,30700,6
20230616,152900,18575100,30700,30700,30700,30700,0
20230616,152800,18575100,30700,30700,30700,30700,0
20230616,152700,18575100,30700,30700,30700,30700,0
20230616,152600,18575100,30700,30700,30700,30700,0
20230616,152500,18575100,30700,30700,30700,30700,0
20230616,152400,18575100,30700,30700,30700,30700,0
20230616,152300,18575100,30700,30700,30700,30700,0
20230616,152200,18575100,30700,30700,30700,30700,0
20230616,152100,18575100,30700,30700,30700,30700,0
20230616,152000,18575100,30700,30700,30700,30700,0
20230616,151900,18575100,30700,30400,30700,30400,9
20230616,151800,18301200,30400,30400,30400,30400,0
20230616,151700,18301200,30400,30400,30400,30400,5
20230616,151600,18149200,30400,30400,30400,30400,0
20230616,151500,18149200,30400,30400,30400,30400,5
20230616,151400,17997200,30400,30400,30400,30400,0
20230616,151300,17997200,30400,30400,30400,30400,6
20230616,151200,17814800,30400,30400,30400,30400,5
20230616,151100,17662800,30400,30400,30400,30400,0
20230616,151000,17662800,30400,30400,30400,30400,0
20230616,150900,17662800,30400,30400,30400,30400,10
20230616,150800,17358800,30400,30400,30400,30400,0
20230616,150700,17358800,30400,30400,30400,30400,0
20230616,150600,17358800,30400,30400,30400,30400,10
20230616,150500,17054800,30400,30400,30400,30400,0
20230616,150400,17054800,30400,30400,30400,30400,0
20230616,150300,17054800,30400,30400,30400,30400,0
20230616,150200,17054800,30400,30400,30400,30400,0
20230616,150100,17054800,30400,30400,30400,30400,0
20230616,150000,17054800,30400,30400,30400,30400,0
20230616,145900,17054800,30400,30400,30400,30400,0
20230616,145800,17054800,30400,30400,30400,30400,0
20230616,145700,17054800,30400,30400,30400,30400,0
20230616,145600,17054800,30400,30400,30400,30400,0
20230616,145500,17054800,30400,30400,30400,30400,0
20230616,145400,17054800,30400,30400,30400,30400,0
20230616,145300,17054800,30400,30400,30400,30400,0
20230616,145200,17054800,30400,30350,30400,30350,21
20230616,145100,16417400,30350,30350,30350,30350,0
20230616,145000,16417400,30350,30350,30350,30350,1
20230616,144900,16387050,30250,30250,30250,30250,0
20230616,144800,16387050,30250,30250,30250,30250,0
20230616,144700,16387050,30250,30250,30250,30250,0
20230616,144600,16387050,30250,30250,30250,30250,6
20230616,144500,16205550,30300,30300,30300,30300,0
20230616,144400,16205550,30300,30300,30300,30300,2
20230616,144300,16144950,30300,30300,30300,30300,0
20230616,144200,16144950,30300,30300,30300,30300,0
20230616,144100,16144950,30300,30300,30300,30300,0
20230616,144000,16144950,30300,30300,30300,30300,0
20230616,143900,16144950,30300,30300,30300,30300,0
20230616,143800,16144950,30300,30300,30300,30300,4
20230616,143700,16023750,30300,30450,30450,30300,219
20230616,143600,9366500,30400,30400,30400,30400,0
20230616,143500,9366500,30400,30400,30400,30400,0
20230616,143400,9366500,30400,30400,30400,30400,0
20230616,143300,9366500,30400,30400,30400,30400,0
20230616,143200,9366500,30400,30400,30400,30400,0
20230616,143100,9366500,30400,30400,30400,30400,0
20230616,143000,9366500,30400,30400,30400,30400,0
20230616,142900,9366500,30400,30400,30400,30400,0
20230616,142800,9366500,30400,30400,30400,30400,0
20230616,142700,9366500,30400,30400,30400,30400,2
20230616,142600,9305700,30600,30600,30600,30600,0
20230616,142500,9305700,30600,30600,30600,30600,1
20230616,142400,9275100,30400,30400,30400,30400,0
20230616,142300,9275100,30400,30400,30400,30400,0
20230616,142200,9275100,30400,30400,30400,30400,87
20230616,142100,6630300,30400,30400,30400,30400,0
20230616,142000,6630300,30400,30400,30400,30400,0
20230616,141900,6630300,30400,30400,30400,30400,0
20230616,141800,6630300,30400,30400,30400,30400,0
20230616,141700,6630300,30400,30400,30400,30400,0
20230616,141600,6630300,30400,30400,30400,30400,0
20230616,141500,6630300,30400,30400,30400,30400,0
20230616,141400,6630300,30400,30400,30400,30400,0
20230616,141300,6630300,30400,30400,30400,30400,0
20230616,141200,6630300,30400,30400,30400,30400,0
20230616,141100,6630300,30400,30400,30400,30400,0
20230616,141000,6630300,30400,30400,30400,30400,0
20230616,140900,6630300,30400,30400,30400,30400,1
20230616,140800,6599900,30400,30400,30400,30400,0
20230616,140700,6599900,30400,30400,30400,30400,0
20230616,140600,6599900,30400,30400,30400,30400,0
20230616,140500,6599900,30400,30400,30400,30400,0
20230616,140400,6599900,30400,30400,30400,30400,0
20230616,140300,6599900,30400,30400,30400,30400,0
20230616,140200,6599900,30400,30400,30400,30400,0
20230616,140100,6599900,30400,30400,30400,30400,0
20230616,140000,6599900,30400,30400,30400,30400,0
20230616,135900,6599900,30400,30400,30400,30400,0
20230616,135800,6599900,30400,30400,30400,30400,0
20230616,135700,6599900,30400,30400,30400,30400,0
20230616,135600,6599900,30400,30400,30400,30400,0
20230616,135500,6599900,30400,30400,30400,30400,0
20230616,135400,6599900,30400,30400,30400,30400,0
20230616,135300,6599900,30400,30400,30400,30400,0
20230616,135200,6599900,30400,30400,30400,30400,0
20230616,135100,6599900,30400,30400,30400,30400,0
20230616,135000,6599900,30400,30400,30400,30400,2
20230616,134900,6539100,30400,30400,30400,30400,0
20230616,134800,6539100,30400,30400,30400,30400,0
20230616,134700,6539100,30400,30400,30400,30400,0
20230616,134600,6539100,30400,30400,30400,30400,0
20230616,134500,6539100,30400,30400,30400,30400,0
20230616,134400,6539100,30400,30400,30400,30400,0
20230616,134300,6539100,30400,30400,30400,30400,0
20230616,134200,6539100,30400,30400,30400,30400,0
20230616,134100,6539100,30400,30400,30400,30400,0
20230616,134000,6539100,30400,30400,30400,30400,0
20230616,133900,6539100,30400,30400,30400,30400,0
20230616,133800,6539100,30400,30400,30400,30400,0
20230616,133700,6539100,30400,30400,30400,30400,0
20230616,133600,6539100,30400,30400,30400,30400,20
20230616,133500,5931100,30400,30400,30400,30400,0
20230616,133400,5931100,30400,30400,30400,30400,0
20230616,133300,5931100,30400,30400,30400,30400,0
20230616,133200,5931100,30400,30400,30400,30400,0
20230616,133100,5931100,30400,30400,30400,30400,0
20230616,133000,5931100,30400,30400,30400,30400,0
20230616,132900,5931100,30400,30400,30400,30400,0
20230616,132800,5931100,30400,30400,30400,30400,0
20230616,132700,5931100,30400,30400,30400,30400,0
20230616,132600,5931100,30400,30400,30400,30400,0
20230616,132500,5931100,30400,30400,30400,30400,0
20230616,132400,5931100,30400,30400,30400,30400,0
20230616,132300,5931100,30400,30400,30400,30400,0
20230616,132200,5931100,30400,30400,30400,30400,0
20230616,132100,5931100,30400,30400,30400,30400,0
20230616,132000,5931100,30400,30400,30400,30400,0
20230616,131900,5931100,30400,30400,30400,30400,0
20230616,131800,5931100,30400,30400,30400,30400,0
20230616,131700,5931100,30400,30400,30400,30400,0
20230616,131600,5931100,30400,30400,30400,30400,0
20230616,131500,5931100,30400,30400,30400,30400,0
20230616,131400,5931100,30400,30400,30400,30400,0
20230616,131300,5931100,30400,30400,30400,30400,0
20230616,131200,5931100,30400,30400,30400,30400,0
20230616,131100,5931100,30400,30400,30400,30400,0
20230616,131000,5931100,30400,30400,30400,30400,0
20230616,130900,5931100,30400,30400,30400,30400,3
20230616,130800,5839900,30400,30500,30500,30400,4
20230616,130700,5718200,30700,30700,30700,30700,0
20230616,130600,5718200,30700,30700,30700,30700,0
20230616,130500,5718200,30700,30700,30700,30700,0
20230616,130400,5718200,30700,30700,30700,30700,0
20230616,130300,5718200,30700,30700,30700,30700,0
20230616,130200,5718200,30700,30700,30700,30700,0
20230616,130100,5718200,30700,30700,30700,30700,0
20230616,130000,5718200,30700,30700,30700,30700,0
20230616,125900,5718200,30700,30700,30700,30700,0
20230616,125800,5718200,30700,30700,30700,30700,0
20230616,125700,5718200,30700,30700,30700,30700,0
20230616,125600,5718200,30700,30700,30700,30700,0
20230616,125500,5718200,30700,30700,30700,30700,0
20230616,125400,5718200,30700,30700,30700,30700,0
20230616,125300,5718200,30700,30700,30700,30700,0
20230616,125200,5718200,30700,30700,30700,30700,0
20230616,125100,5718200,30700,30700,30700,30700,3
20230616,125000,5626100,30700,30700,30700,30700,0
20230616,124900,5626100,30700,30700,30700,30700,1
20230616,124800,5595400,30700,30700,30700,30700,0
20230616,124700,5595400,30700,30700,30700,30700,0
20230616,124600,5595400,30700,30700,30700,30700,0
20230616,124500,5595400,30700,30700,30700,30700,0
20230616,124400,5595400,30700,30700,30700,30700,0
20230616,124300,5595400,30700,30700,30700,30700,0
20230616,124200,5595400,30700,30700,30700,30700,0
20230616,124100,5595400,30700,30700,30700,30700,0
20230616,124000,5595400,30700,30700,30700,30700,0
20230616,123900,5595400,30700,30700,30700,30700,0
20230616,123800,5595400,30700,30700,30700,30700,0
20230616,123700,5595400,30700,30700,30700,30700,0
20230616,123600,5595400,30700,30700,30700,30700,0
20230616,123500,5595400,30700,30700,30700,30700,0
20230616,123400,5595400,30700,30700,30700,30700,0
20230616,123300,5595400,30700,30700,30700,30700,0
20230616,123200,5595400,30700,30700,30700,30700,0
20230616,123100,5595400,30700,30700,30700,30700,0
20230616,123000,5595400,30700,30700,30700,30700,0
20230616,122900,5595400,30700,30700,30700,30700,0
20230616,122800,5595400,30700,30700,30700,30700,0
20230616,122700,5595400,30700,30700,30700,30700,0
20230616,122600,5595400,30700,30700,30700,30700,0
20230616,122500,5595400,30700,30700,30700,30700,0
20230616,122400,5595400,30700,30700,30700,30700,0
20230616,122300,5595400,30700,30700,30700,30700,0
20230616,122200,5595400,30700,30700,30700,30700,0
20230616,122100,5595400,30700,30700,30700,30700,0
20230616,122000,5595400,30700,30700,30700,30700,0
20230616,121900,5595400,30700,30700,30700,30700,0
20230616,121800,5595400,30700,30700,30700,30700,0
20230616,121700,5595400,30700,30700,30700,30700,0
20230616,121600,5595400,30700,30700,30700,30700,0
20230616,121500,5595400,30700,30700,30700,30700,0
20230616,121400,5595400,30700,30700,30700,30700,0
20230616,121300,5595400,30700,30700,30700,30700,0
20230616,121200,5595400,30700,30700,30700,30700,0
20230616,121100,5595400,30700,30700,30700,30700,0
20230616,121000,5595400,30700,30700,30700,30700,0
20230616,120900,5595400,30700,30700,30700,30700,0
20230616,120800,5595400,30700,30700,30700,30700,0
20230616,120700,5595400,30700,30700,30700,30700,0
20230616,120600,5595400,30700,30700,30700,30700,0
20230616,120500,5595400,30700,30700,30700,30700,0
20230616,120400,5595400,30700,30700,30700,30700,0
20230616,120300,5595400,30700,30700,30700,30700,0
20230616,120200,5595400,30700,30700,30700,30700,0
20230616,120100,5595400,30700,30700,30700,30700,0
20230616,120000,5595400,30700,30700,30700,30700,0
20230616,115900,5595400,30700,30700,30700,30700,0
20230616,115800,5595400,30700,30700,30700,30700,0
20230616,115700,5595400,30700,30700,30700,30700,0
20230616,115600,5595400,30700,30700,30700,30700,0
20230616,115500,5595400,30700,30700,30700,30700,0
20230616,115400,5595400,30700,30700,30700,30700,0
20230616,115300,5595400,30700,30700,30700,30700,0
20230616,115200,5595400,30700,30700,30700,30700,0
20230616,115100,5595400,30700,30700,30700,30700,0
20230616,115000,5595400,30700,30700,30700,30700,0
20230616,114900,5595400,30700,30700,30700,30700,0
20230616,114800,5595400,30700,30700,30700,30700,1
20230616,114700,5564700,30500,30500,30500,30500,5
20230616,114600,5412200,30500,30500,30500,30500,24
20230616,114500,4680200,30500,30500,30500,30500,0
20230616,114400,4680200,30500,30500,30500,30500,0
20230616,114300,4680200,30500,30500,30500,30500,0
20230616,114200,4680200,30500,30500,30500,30500,0
20230616,114100,4680200,30500,30500,30500,30500,0
20230616,114000,4680200,30500,30500,30500,30500,0
20230616,113900,4680200,30500,30500,30500,30500,0
20230616,113800,4680200,30500,30500,30500,30500,0
20230616,113700,4680200,30500,30500,30500,30500,0
20230616,113600,4680200,30500,30500,30500,30500,0
20230616,113500,4680200,30500,30500,30500,30500,0
20230616,113400,4680200,30500,30500,30500,30500,0
20230616,113300,4680200,30500,30500,30500,30500,0
20230616,113200,4680200,30500,30500,30500,30500,0
20230616,113100,4680200,30500,30500,30500,30500,0
20230616,113000,4680200,30500,30500,30500,30500,0
20230616,112900,4680200,30500,30500,30500,30500,0
20230616,112800,4680200,30500,30500,30500,30500,0
20230616,112700,4680200,30500,30500,30500,30500,0
20230616,112600,4680200,30500,30500,30500,30500,0
20230616,112500,4680200,30500,30500,30500,30500,0
20230616,112400,4680200,30500,30500,30500,30500,0
20230616,112300,4680200,30500,30500,30500,30500,0
20230616,112200,4680200,30500,30500,30500,30500,0
20230616,112100,4680200,30500,30500,30500,30500,0
20230616,112000,4680200,30500,30500,30500,30500,0
20230616,111900,4680200,30500,30500,30500,30500,0
20230616,111800,4680200,30500,30500,30500,30500,0
20230616,111700,4680200,30500,30500,30500,30500,0
20230616,111600,4680200,30500,30500,30500,30500,0
20230616,111500,4680200,30500,30500,30500,30500,0
20230616,111400,4680200,30500,30300,30500,30300,7
20230616,111300,4467900,30300,30300,30300,30300,0
20230616,111200,4467900,30300,30300,30300,30300,0
20230616,111100,4467900,30300,30400,30400,30300,50
20230616,111000,2952750,30300,30300,30300,30300,0
20230616,110900,2952750,30300,30300,30300,30300,0
20230616,110800,2952750,30300,30300,30300,30300,0
20230616,110700,2952750,30300,30300,30300,30300,0
20230616,110600,2952750,30300,30300,30300,30300,0
20230616,110500,2952750,30300,30300,30300,30300,0
20230616,110400,2952750,30300,30300,30300,30300,0
20230616,110300,2952750,30300,30300,30300,30300,0
20230616,110200,2952750,30300,30300,30300,30300,0
20230616,110100,2952750,30300,30300,30300,30300,0
20230616,110000,2952750,30300,30300,30300,30300,0
20230616,105900,2952750,30300,30300,30300,30300,0
20230616,105800,2952750,30300,30300,30300,30300,0
20230616,105700,2952750,30300,30300,30300,30300,0
20230616,105600,2952750,30300,30300,30300,30300,0
20230616,105500,2952750,30300,30300,30300,30300,0
20230616,105400,2952750,30300,30300,30300,30300,0
20230616,105300,2952750,30300,30300,30300,30300,0
20230616,105200,2952750,30300,30300,30300,30300,0
20230616,105100,2952750,30300,30300,30300,30300,0
20230616,105000,2952750,30300,30300,30300,30300,0
20230616,104900,2952750,30300,30300,30300,30300,0
20230616,104800,2952750,30300,30300,30300,30300,0
20230616,104700,2952750,30300,30300,30300,30300,0
20230616,104600,2952750,30300,30300,30300,30300,0
20230616,104500,2952750,30300,30300,30300,30300,0
20230616,104400,2952750,30300,30300,30300,30300,3
20230616,104300,2861850,30500,30500,30500,30500,0
20230616,104200,2861850,30500,30500,30500,30500,0
20230616,104100,2861850,30500,30500,30500,30500,0
20230616,104000,2861850,30500,30500,30500,30500,0
20230616,103900,2861850,30500,30500,30500,30500,0
20230616,103800,2861850,30500,30500,30500,30500,0
20230616,103700,2861850,30500,30500,30500,30500,0
20230616,103600,2861850,30500,30500,30500,30500,0
20230616,103500,2861850,30500,30500,30500,30500,0
20230616,103400,2861850,30500,30500,30500,30500,0
20230616,103300,2861850,30500,30500,30500,30500,0
20230616,103200,2861850,30500,30500,30500,30500,0
20230616,103100,2861850,30500,30500,30500,30500,0
20230616,103000,2861850,30500,30500,30500,30500,0
20230616,102900,2861850,30500,30500,30500,30500,0
20230616,102800,2861850,30500,30500,30500,30500,0
20230616,102700,2861850,30500,30500,30500,30500,0
20230616,102600,2861850,30500,30500,30500,30500,0
20230616,102500,2861850,30500,30500,30500,30500,0
20230616,102400,2861850,30500,30500,30500,30500,0
20230616,102300,2861850,30500,30500,30500,30500,0
20230616,102200,2861850,30500,30500,30500,30500,0
20230616,102100,2861850,30500,30500,30500,30500,27
20230616,102000,2038350,30500,30500,30500,30500,0
20230616,101900,2038350,30500,30500,30500,30500,0
20230616,101800,2038350,30500,30500,30500,30500,0
20230616,101700,2038350,30500,30500,30500,30500,0
20230616,101600,2038350,30500,30500,30500,30500,0
20230616,101500,2038350,30500,30500,30500,30500,0
20230616,101400,2038350,30500,30500,30500,30500,0
20230616,101300,2038350,30500,30500,30500,30500,0
20230616,101200,2038350,30500,30500,30500,30500,0
20230616,101100,2038350,30500,30500,30500,30500,0
20230616,101000,2038350,30500,30500,30500,30500,0
20230616,100900,2038350,30500,30500,30500,30500,0
20230616,100800,2038350,30500,30500,30500,30500,0
20230616,100700,2038350,30500,30500,30500,30500,0
20230616,100600,2038350,30500,30500,30500,30500,0
20230616,100500,2038350,30500,30500,30500,30500,0
20230616,100400,2038350,30500,30500,30500,30500,0
20230616,100300,2038350,30500,30500,30500,30500,0
20230616,100200,2038350,30500,30500,30500,30500,1
20230616,100100,2007850,30500,30500,30500,30500,0
20230616,100000,2007850,30500,30500,30500,30500,0
20230616,095900,2007850,30500,30500,30500,30500,0
20230616,095800,2007850,30500,30500,30500,30500,0
20230616,095700,2007850,30500,30500,30500,30500,0
20230616,095600,2007850,30500,30500,30500,30500,0
20230616,095500,2007850,30500,30500,30500,30500,2
20230616,095400,1946850,30500,30500,30500,30500,0
20230616,095300,1946850,30500,30500,30500,30500,1
20230616,095200,1916350,30500,30500,30500,30500,0
20230616,095100,1916350,30500,30500,30500,30500,0
20230616,095000,1916350,30500,30500,30500,30500,0
20230616,094900,1916350,30500,30500,30500,30500,0
20230616,094800,1916350,30500,30500,30500,30500,0
20230616,094700,1916350,30500,30500,30500,30500,0
20230616,094600,1916350,30500,30500,30500,30500,0
20230616,094500,1916350,30500,30500,30500,30500,0
20230616,094400,1916350,30500,30500,30500,30500,3
20230616,094300,1824850,30950,30950,30950,30950,0
20230616,094200,1824850,30950,30950,30950,30950,0
20230616,094100,1824850,30950,30950,30950,30950,0
20230616,094000,1824850,30950,30950,30950,30950,3
20230616,093900,1732000,31000,31000,31000,31000,0
20230616,093800,1732000,31000,31000,31000,31000,0
20230616,093700,1732000,31000,31000,31000,31000,0
20230616,093600,1732000,31000,31000,31000,31000,0
20230616,093500,1732000,31000,31000,31000,31000,0
20230616,093400,1732000,31000,31000,31000,31000,0
20230616,093300,1732000,31000,31000,31000,31000,0
20230616,093200,1732000,31000,31000,31000,31000,0
20230616,093100,1732000,31000,31000,31000,31000,0
20230616,093000,1732000,31000,31000,31000,31000,0
20230616,092900,1732000,31000,31000,31000,31000,0
20230616,092800,1732000,31000,31000,31000,31000,0
20230616,092700,1732000,31000,31000,31000,31000,0
20230616,092600,1732000,31000,31000,31000,31000,0
20230616,092500,1732000,31000,31000,31000,31000,1
20230616,092400,1701000,30500,30500,30500,30500,0
20230616,092300,1701000,30500,30500,30500,30500,21
20230616,092200,1060500,30300,30300,30300,30300,0
20230616,092100,1060500,30300,30300,30300,30300,0
20230616,092000,1060500,30300,30300,30300,30300,0
20230616,091900,1060500,30300,30300,30300,30300,0
20230616,091800,1060500,30300,30300,30300,30300,0
20230616,091700,1060500,30300,30300,30300,30300,0
20230616,091600,1060500,30300,30300,30300,30300,0
20230616,091500,1060500,30300,30300,30300,30300,0
20230616,091400,1060500,30300,30300,30300,30300,0
20230616,091300,1060500,30300,30300,30300,30300,0
20230616,091200,1060500,30300,30300,30300,30300,0
20230616,091100,1060500,30300,30300,30300,30300,0
20230616,091000,1060500,30300,30300,30300,30300,0
20230616,090900,1060500,30300,30300,30300,30300,0
20230616,090800,1060500,30300,30300,30300,30300,0
20230616,090700,1060500,30300,30300,30300,30300,0
20230616,090600,1060500,30300,30300,30300,30300,0
20230616,090500,1060500,30300,30300,30300,30300,0
20230616,090400,1060500,30300,30300,30300,30300,5
20230616,090300,909000,30300,30300,30300,30300,0
20230616,090200,909000,30300,30300,30300,30300,30
20230616,090100,0,30500,30500,30500,30500,0
20230616,090000,0,30500,30500,30500,30500,0