KissMeData/003800/min/candle-20230619.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230619,204000,18209700,30300,30300,30300,30300,18
20230619,203900,18209700,30300,30300,30300,30300,0
20230619,203800,18209700,30300,30300,30300,30300,0
20230619,203700,18209700,30300,30300,30300,30300,0
20230619,203600,18209700,30300,30300,30300,30300,0
20230619,203500,18209700,30300,30300,30300,30300,0
20230619,203400,18209700,30300,30300,30300,30300,0
20230619,203300,18209700,30300,30300,30300,30300,0
20230619,203200,18209700,30300,30300,30300,30300,0
20230619,203100,18209700,30300,30300,30300,30300,0
20230619,203000,18209700,30300,30300,30300,30300,0
20230619,202900,18209700,30300,30300,30300,30300,0
20230619,202800,18209700,30300,30300,30300,30300,0
20230619,202700,18209700,30300,30300,30300,30300,0
20230619,202600,18209700,30300,30300,30300,30300,0
20230619,202500,18209700,30300,30300,30300,30300,0
20230619,202400,18209700,30300,30300,30300,30300,0
20230619,202300,18209700,30300,30300,30300,30300,0
20230619,202200,18209700,30300,30300,30300,30300,0
20230619,202100,18209700,30300,30300,30300,30300,0
20230619,202000,18209700,30300,30300,30300,30300,0
20230619,201900,18209700,30300,30300,30300,30300,0
20230619,201800,18209700,30300,30300,30300,30300,0
20230619,201700,18209700,30300,30300,30300,30300,0
20230619,201600,18209700,30300,30300,30300,30300,0
20230619,201500,18209700,30300,30300,30300,30300,0
20230619,201400,18209700,30300,30300,30300,30300,0
20230619,201300,18209700,30300,30300,30300,30300,0
20230619,201200,18209700,30300,30300,30300,30300,0
20230619,201100,18209700,30300,30300,30300,30300,0
20230619,201000,18209700,30300,30300,30300,30300,18
20230619,200900,18209700,30300,30300,30300,30300,0
20230619,200800,18209700,30300,30300,30300,30300,0
20230619,200700,18209700,30300,30300,30300,30300,0
20230619,200600,18209700,30300,30300,30300,30300,0
20230619,200500,18209700,30300,30300,30300,30300,0
20230619,200400,18209700,30300,30300,30300,30300,0
20230619,200300,18209700,30300,30300,30300,30300,0
20230619,200200,18209700,30300,30300,30300,30300,0
20230619,200100,18209700,30300,30300,30300,30300,0
20230619,200000,18209700,30300,30300,30300,30300,0
20230619,195900,18209700,30300,30300,30300,30300,0
20230619,195800,18209700,30300,30300,30300,30300,0
20230619,195700,18209700,30300,30300,30300,30300,0
20230619,195600,18209700,30300,30300,30300,30300,0
20230619,195500,18209700,30300,30300,30300,30300,0
20230619,195400,18209700,30300,30300,30300,30300,0
20230619,195300,18209700,30300,30300,30300,30300,0
20230619,195200,18209700,30300,30300,30300,30300,0
20230619,195100,18209700,30300,30300,30300,30300,0
20230619,195000,18209700,30300,30300,30300,30300,0
20230619,194900,18209700,30300,30300,30300,30300,0
20230619,194800,18209700,30300,30300,30300,30300,0
20230619,194700,18209700,30300,30300,30300,30300,0
20230619,194600,18209700,30300,30300,30300,30300,0
20230619,194500,18209700,30300,30300,30300,30300,0
20230619,194400,18209700,30300,30300,30300,30300,0
20230619,194300,18209700,30300,30300,30300,30300,0
20230619,194200,18209700,30300,30300,30300,30300,0
20230619,194100,18209700,30300,30300,30300,30300,0
20230619,194000,18209700,30300,30300,30300,30300,18
20230619,193900,18209700,30300,30300,30300,30300,0
20230619,193800,18209700,30300,30300,30300,30300,0
20230619,193700,18209700,30300,30300,30300,30300,0
20230619,193600,18209700,30300,30300,30300,30300,0
20230619,193500,18209700,30300,30300,30300,30300,0
20230619,193400,18209700,30300,30300,30300,30300,0
20230619,193300,18209700,30300,30300,30300,30300,0
20230619,193200,18209700,30300,30300,30300,30300,0
20230619,193100,18209700,30300,30300,30300,30300,0
20230619,193000,18209700,30300,30300,30300,30300,0
20230619,192900,18209700,30300,30300,30300,30300,0
20230619,192800,18209700,30300,30300,30300,30300,0
20230619,192700,18209700,30300,30300,30300,30300,0
20230619,192600,18209700,30300,30300,30300,30300,0
20230619,192500,18209700,30300,30300,30300,30300,0
20230619,192400,18209700,30300,30300,30300,30300,0
20230619,192300,18209700,30300,30300,30300,30300,0
20230619,192200,18209700,30300,30300,30300,30300,0
20230619,192100,18209700,30300,30300,30300,30300,0
20230619,192000,18209700,30300,30300,30300,30300,0
20230619,191900,18209700,30300,30300,30300,30300,0
20230619,191800,18209700,30300,30300,30300,30300,0
20230619,191700,18209700,30300,30300,30300,30300,0
20230619,191600,18209700,30300,30300,30300,30300,0
20230619,191500,18209700,30300,30300,30300,30300,0
20230619,191400,18209700,30300,30300,30300,30300,0
20230619,191300,18209700,30300,30300,30300,30300,0
20230619,191200,18209700,30300,30300,30300,30300,0
20230619,191100,18209700,30300,30300,30300,30300,0
20230619,191000,18209700,30300,30300,30300,30300,18
20230619,190900,18209700,30300,30300,30300,30300,0
20230619,190800,18209700,30300,30300,30300,30300,0
20230619,190700,18209700,30300,30300,30300,30300,0
20230619,190600,18209700,30300,30300,30300,30300,0
20230619,190500,18209700,30300,30300,30300,30300,0
20230619,190400,18209700,30300,30300,30300,30300,0
20230619,190300,18209700,30300,30300,30300,30300,0
20230619,190200,18209700,30300,30300,30300,30300,0
20230619,190100,18209700,30300,30300,30300,30300,0
20230619,190000,18209700,30300,30300,30300,30300,0
20230619,185900,18209700,30300,30300,30300,30300,0
20230619,185800,18209700,30300,30300,30300,30300,0
20230619,185700,18209700,30300,30300,30300,30300,0
20230619,185600,18209700,30300,30300,30300,30300,0
20230619,185500,18209700,30300,30300,30300,30300,0
20230619,185400,18209700,30300,30300,30300,30300,0
20230619,185300,18209700,30300,30300,30300,30300,0
20230619,185200,18209700,30300,30300,30300,30300,0
20230619,185100,18209700,30300,30300,30300,30300,0
20230619,185000,18209700,30300,30300,30300,30300,0
20230619,184900,18209700,30300,30300,30300,30300,0
20230619,184800,18209700,30300,30300,30300,30300,0
20230619,184700,18209700,30300,30300,30300,30300,0
20230619,184600,18209700,30300,30300,30300,30300,0
20230619,184500,18209700,30300,30300,30300,30300,0
20230619,184400,18209700,30300,30300,30300,30300,0
20230619,184300,18209700,30300,30300,30300,30300,0
20230619,184200,18209700,30300,30300,30300,30300,0
20230619,184100,18209700,30300,30300,30300,30300,0
20230619,184000,18209700,30300,30300,30300,30300,18
20230619,183900,18209700,30300,30300,30300,30300,0
20230619,183800,18209700,30300,30300,30300,30300,0
20230619,183700,18209700,30300,30300,30300,30300,0
20230619,183600,18209700,30300,30300,30300,30300,0
20230619,183500,18209700,30300,30300,30300,30300,0
20230619,183400,18209700,30300,30300,30300,30300,0
20230619,183300,18209700,30300,30300,30300,30300,0
20230619,183200,18209700,30300,30300,30300,30300,0
20230619,183100,18209700,30300,30300,30300,30300,0
20230619,183000,18209700,30300,30300,30300,30300,0
20230619,182900,18209700,30300,30300,30300,30300,0
20230619,182800,18209700,30300,30300,30300,30300,0
20230619,182700,18209700,30300,30300,30300,30300,0
20230619,182600,18209700,30300,30300,30300,30300,0
20230619,182500,18209700,30300,30300,30300,30300,0
20230619,182400,18209700,30300,30300,30300,30300,0
20230619,182300,18209700,30300,30300,30300,30300,0
20230619,182200,18209700,30300,30300,30300,30300,0
20230619,182100,18209700,30300,30300,30300,30300,0
20230619,182000,18209700,30300,30300,30300,30300,0
20230619,181900,18209700,30300,30300,30300,30300,0
20230619,181800,18209700,30300,30300,30300,30300,0
20230619,181700,18209700,30300,30300,30300,30300,0
20230619,181600,18209700,30300,30300,30300,30300,0
20230619,181500,18209700,30300,30300,30300,30300,0
20230619,181400,18209700,30300,30300,30300,30300,0
20230619,181300,18209700,30300,30300,30300,30300,0
20230619,181200,18209700,30300,30300,30300,30300,0
20230619,181100,18209700,30300,30300,30300,30300,0
20230619,181000,18209700,30300,30300,30300,30300,18
20230619,180900,18209700,30300,30300,30300,30300,0
20230619,180800,18209700,30300,30300,30300,30300,0
20230619,180700,18209700,30300,30300,30300,30300,0
20230619,180600,18209700,30300,30300,30300,30300,0
20230619,180500,18209700,30300,30300,30300,30300,0
20230619,180400,18209700,30300,30300,30300,30300,0
20230619,180300,18209700,30300,30300,30300,30300,0
20230619,180200,18209700,30300,30300,30300,30300,0
20230619,180100,18209700,30300,30300,30300,30300,0
20230619,180000,18209700,30300,30300,30300,30300,0
20230619,175900,18209700,30300,30300,30300,30300,0
20230619,175800,18209700,30300,30300,30300,30300,0
20230619,175700,18209700,30300,30300,30300,30300,0
20230619,175600,18209700,30300,30300,30300,30300,0
20230619,175500,18209700,30300,30300,30300,30300,0
20230619,175400,18209700,30300,30300,30300,30300,0
20230619,175300,18209700,30300,30300,30300,30300,0
20230619,175200,18209700,30300,30300,30300,30300,0
20230619,175100,18209700,30300,30300,30300,30300,0
20230619,175000,18209700,30300,30300,30300,30300,0
20230619,174900,18209700,30300,30300,30300,30300,0
20230619,174800,18209700,30300,30300,30300,30300,0
20230619,174700,18209700,30300,30300,30300,30300,0
20230619,174600,18209700,30300,30300,30300,30300,0
20230619,174500,18209700,30300,30300,30300,30300,0
20230619,174400,18209700,30300,30300,30300,30300,0
20230619,174300,18209700,30300,30300,30300,30300,0
20230619,174200,18209700,30300,30300,30300,30300,0
20230619,174100,18209700,30300,30300,30300,30300,0
20230619,174000,18209700,30300,30300,30300,30300,18
20230619,173900,18209700,30300,30300,30300,30300,0
20230619,173800,18209700,30300,30300,30300,30300,0
20230619,173700,18209700,30300,30300,30300,30300,0
20230619,173600,18209700,30300,30300,30300,30300,0
20230619,173500,18209700,30300,30300,30300,30300,0
20230619,173400,18209700,30300,30300,30300,30300,0
20230619,173300,18209700,30300,30300,30300,30300,0
20230619,173200,18209700,30300,30300,30300,30300,0
20230619,173100,18209700,30300,30300,30300,30300,0
20230619,173000,18209700,30300,30300,30300,30300,0
20230619,172900,18209700,30300,30300,30300,30300,0
20230619,172800,18209700,30300,30300,30300,30300,0
20230619,172700,18209700,30300,30300,30300,30300,0
20230619,172600,18209700,30300,30300,30300,30300,0
20230619,172500,18209700,30300,30300,30300,30300,0
20230619,172400,18209700,30300,30300,30300,30300,0
20230619,172300,18209700,30300,30300,30300,30300,0
20230619,172200,18209700,30300,30300,30300,30300,0
20230619,172100,18209700,30300,30300,30300,30300,0
20230619,172000,18209700,30300,30300,30300,30300,0
20230619,171900,18209700,30300,30300,30300,30300,0
20230619,171800,18209700,30300,30300,30300,30300,0
20230619,171700,18209700,30300,30300,30300,30300,0
20230619,171600,18209700,30300,30300,30300,30300,0
20230619,171500,18209700,30300,30300,30300,30300,0
20230619,171400,18209700,30300,30300,30300,30300,0
20230619,171300,18209700,30300,30300,30300,30300,0
20230619,171200,18209700,30300,30300,30300,30300,0
20230619,171100,18209700,30300,30300,30300,30300,0
20230619,171000,18209700,30300,30300,30300,30300,18
20230619,170900,18209700,30300,30300,30300,30300,0
20230619,170800,18209700,30300,30300,30300,30300,0
20230619,170700,18209700,30300,30300,30300,30300,0
20230619,170600,18209700,30300,30300,30300,30300,0
20230619,170500,18209700,30300,30300,30300,30300,0
20230619,170400,18209700,30300,30300,30300,30300,0
20230619,170300,18209700,30300,30300,30300,30300,0
20230619,170200,18209700,30300,30300,30300,30300,0
20230619,170100,18209700,30300,30300,30300,30300,0
20230619,170000,18209700,30300,30300,30300,30300,0
20230619,165900,18209700,30300,30300,30300,30300,0
20230619,165800,18209700,30300,30300,30300,30300,0
20230619,165700,18209700,30300,30300,30300,30300,0
20230619,165600,18209700,30300,30300,30300,30300,0
20230619,165500,18209700,30300,30300,30300,30300,0
20230619,165400,18209700,30300,30300,30300,30300,0
20230619,165300,18209700,30300,30300,30300,30300,0
20230619,165200,18209700,30300,30300,30300,30300,0
20230619,165100,18209700,30300,30300,30300,30300,0
20230619,165000,18209700,30300,30300,30300,30300,0
20230619,164900,18209700,30300,30300,30300,30300,0
20230619,164800,18209700,30300,30300,30300,30300,0
20230619,164700,18209700,30300,30300,30300,30300,0
20230619,164600,18209700,30300,30300,30300,30300,0
20230619,164500,18209700,30300,30300,30300,30300,0
20230619,164400,18209700,30300,30300,30300,30300,0
20230619,164300,18209700,30300,30300,30300,30300,0
20230619,164200,18209700,30300,30300,30300,30300,0
20230619,164100,18209700,30300,30300,30300,30300,0
20230619,164000,18209700,30300,30300,30300,30300,18
20230619,163900,18209700,30300,30300,30300,30300,0
20230619,163800,18209700,30300,30300,30300,30300,0
20230619,163700,18209700,30300,30300,30300,30300,0
20230619,163600,18209700,30300,30300,30300,30300,0
20230619,163500,18209700,30300,30300,30300,30300,0
20230619,163400,18209700,30300,30300,30300,30300,0
20230619,163300,18209700,30300,30300,30300,30300,0
20230619,163200,18209700,30300,30300,30300,30300,0
20230619,163100,18209700,30300,30300,30300,30300,0
20230619,163000,18209700,30300,30300,30300,30300,0
20230619,162900,18209700,30300,30300,30300,30300,0
20230619,162800,18209700,30300,30300,30300,30300,0
20230619,162700,18209700,30300,30300,30300,30300,0
20230619,162600,18209700,30300,30300,30300,30300,0
20230619,162500,18209700,30300,30300,30300,30300,0
20230619,162400,18209700,30300,30300,30300,30300,0
20230619,162300,18209700,30300,30300,30300,30300,0
20230619,162200,18209700,30300,30300,30300,30300,0
20230619,162100,18209700,30300,30300,30300,30300,0
20230619,162000,18209700,30300,30300,30300,30300,0
20230619,161900,18209700,30300,30300,30300,30300,0
20230619,161800,18209700,30300,30300,30300,30300,0
20230619,161700,18209700,30300,30300,30300,30300,0
20230619,161600,18209700,30300,30300,30300,30300,0
20230619,161500,18209700,30300,30300,30300,30300,0
20230619,161400,18209700,30300,30300,30300,30300,0
20230619,161300,18209700,30300,30300,30300,30300,0
20230619,161200,18209700,30300,30300,30300,30300,0
20230619,161100,18209700,30300,30300,30300,30300,0
20230619,161000,18209700,30300,30300,30300,30300,18
20230619,160900,18209700,30300,30300,30300,30300,0
20230619,160800,18209700,30300,30300,30300,30300,0
20230619,160700,18209700,30300,30300,30300,30300,0
20230619,160600,18209700,30300,30300,30300,30300,0
20230619,160500,18209700,30300,30300,30300,30300,0
20230619,160400,18209700,30300,30300,30300,30300,0
20230619,160300,18209700,30300,30300,30300,30300,0
20230619,160200,18209700,30300,30300,30300,30300,0
20230619,160100,18209700,30300,30300,30300,30300,0
20230619,160000,18209700,30300,30300,30300,30300,0
20230619,155900,18209700,30300,30300,30300,30300,0
20230619,155800,18209700,30300,30300,30300,30300,0
20230619,155700,18209700,30300,30300,30300,30300,0
20230619,155600,18209700,30300,30300,30300,30300,0
20230619,155500,18209700,30300,30300,30300,30300,0
20230619,155400,18209700,30300,30300,30300,30300,0
20230619,155300,18209700,30300,30300,30300,30300,0
20230619,155200,18209700,30300,30300,30300,30300,0
20230619,155100,18209700,30300,30300,30300,30300,0
20230619,155000,18209700,30300,30300,30300,30300,0
20230619,154900,18209700,30300,30300,30300,30300,0
20230619,154800,18209700,30300,30300,30300,30300,0
20230619,154700,18209700,30300,30300,30300,30300,0
20230619,154600,18209700,30300,30300,30300,30300,0
20230619,154500,18209700,30300,30300,30300,30300,0
20230619,154400,18209700,30300,30300,30300,30300,0
20230619,154300,18209700,30300,30300,30300,30300,0
20230619,154200,18209700,30300,30300,30300,30300,0
20230619,154100,18209700,30300,30300,30300,30300,0
20230619,154000,18209700,30300,30300,30300,30300,18
20230619,153900,18209700,30300,30300,30300,30300,0
20230619,153800,18209700,30300,30300,30300,30300,0
20230619,153700,18209700,30300,30300,30300,30300,0
20230619,153600,18209700,30300,30300,30300,30300,0
20230619,153500,18209700,30300,30300,30300,30300,0
20230619,153400,18209700,30300,30300,30300,30300,0
20230619,153300,18209700,30300,30300,30300,30300,0
20230619,153200,18209700,30300,30300,30300,30300,0
20230619,153100,18209700,30300,30300,30300,30300,0
20230619,153000,18209700,30300,30300,30300,30300,18
20230619,152900,17664300,30350,30350,30350,30350,0
20230619,152800,17664300,30350,30350,30350,30350,0
20230619,152700,17664300,30350,30350,30350,30350,0
20230619,152600,17664300,30350,30350,30350,30350,0
20230619,152500,17664300,30350,30350,30350,30350,0
20230619,152400,17664300,30350,30350,30350,30350,0
20230619,152300,17664300,30350,30350,30350,30350,0
20230619,152200,17664300,30350,30350,30350,30350,0
20230619,152100,17664300,30350,30350,30350,30350,0
20230619,152000,17664300,30350,30350,30350,30350,0
20230619,151900,17664300,30350,30350,30350,30350,1
20230619,151800,17633950,30250,30250,30250,30250,0
20230619,151700,17633950,30250,30250,30250,30250,0
20230619,151600,17633950,30250,30250,30250,30250,0
20230619,151500,17633950,30250,30250,30250,30250,0
20230619,151400,17633950,30250,30250,30250,30250,0
20230619,151300,17633950,30250,30250,30250,30250,0
20230619,151200,17633950,30250,30250,30250,30250,0
20230619,151100,17633950,30250,30250,30250,30250,0
20230619,151000,17633950,30250,30250,30250,30250,1
20230619,150900,17603700,30350,30350,30350,30350,0
20230619,150800,17603700,30350,30350,30350,30350,1
20230619,150700,17573350,30200,30200,30200,30200,0
20230619,150600,17573350,30200,30200,30200,30200,0
20230619,150500,17573350,30200,30200,30200,30200,0
20230619,150400,17573350,30200,30200,30200,30200,0
20230619,150300,17573350,30200,30200,30200,30200,0
20230619,150200,17573350,30200,30200,30200,30200,0
20230619,150100,17573350,30200,30200,30200,30200,0
20230619,150000,17573350,30200,30200,30200,30200,0
20230619,145900,17573350,30200,30200,30200,30200,0
20230619,145800,17573350,30200,30200,30200,30200,0
20230619,145700,17573350,30200,30200,30200,30200,0
20230619,145600,17573350,30200,30200,30200,30200,0
20230619,145500,17573350,30200,30200,30200,30200,0
20230619,145400,17573350,30200,30200,30200,30200,0
20230619,145300,17573350,30200,30200,30200,30200,0
20230619,145200,17573350,30200,30200,30200,30200,0
20230619,145100,17573350,30200,30200,30200,30200,0
20230619,145000,17573350,30200,30200,30200,30200,0
20230619,144900,17573350,30200,30200,30200,30200,0
20230619,144800,17573350,30200,30200,30200,30200,0
20230619,144700,17573350,30200,30200,30200,30200,0
20230619,144600,17573350,30200,30200,30200,30200,0
20230619,144500,17573350,30200,30200,30200,30200,0
20230619,144400,17573350,30200,30200,30200,30200,0
20230619,144300,17573350,30200,30200,30200,30200,0
20230619,144200,17573350,30200,30200,30200,30200,0
20230619,144100,17573350,30200,30200,30200,30200,0
20230619,144000,17573350,30200,30200,30200,30200,0
20230619,143900,17573350,30200,30200,30200,30200,0
20230619,143800,17573350,30200,30200,30200,30200,0
20230619,143700,17573350,30200,30200,30200,30200,0
20230619,143600,17573350,30200,30200,30200,30200,0
20230619,143500,17573350,30200,30200,30200,30200,0
20230619,143400,17573350,30200,30250,30250,30200,200
20230619,143300,11533250,30250,30250,30250,30250,0
20230619,143200,11533250,30250,30250,30250,30250,0
20230619,143100,11533250,30250,30250,30250,30250,0
20230619,143000,11533250,30250,30250,30250,30250,0
20230619,142900,11533250,30250,30250,30250,30250,0
20230619,142800,11533250,30250,30300,30300,30250,165
20230619,142700,6537850,30350,30350,30350,30350,0
20230619,142600,6537850,30350,30350,30350,30350,0
20230619,142500,6537850,30350,30350,30350,30350,0
20230619,142400,6537850,30350,30350,30350,30350,0
20230619,142300,6537850,30350,30350,30350,30350,0
20230619,142200,6537850,30350,30350,30350,30350,0
20230619,142100,6537850,30350,30350,30350,30350,2
20230619,142000,6477150,30350,30350,30350,30350,0
20230619,141900,6477150,30350,30350,30350,30350,0
20230619,141800,6477150,30350,30350,30350,30350,0
20230619,141700,6477150,30350,30350,30350,30350,0
20230619,141600,6477150,30350,30350,30350,30350,0
20230619,141500,6477150,30350,30350,30350,30350,5
20230619,141400,6325400,30350,30350,30350,30350,0
20230619,141300,6325400,30350,30350,30350,30350,0
20230619,141200,6325400,30350,30350,30350,30350,0
20230619,141100,6325400,30350,30350,30350,30350,0
20230619,141000,6325400,30350,30350,30350,30350,0
20230619,140900,6325400,30350,30350,30350,30350,3
20230619,140800,6234350,30350,30350,30350,30350,0
20230619,140700,6234350,30350,30350,30350,30350,0
20230619,140600,6234350,30350,30350,30350,30350,0
20230619,140500,6234350,30350,30350,30350,30350,0
20230619,140400,6234350,30350,30350,30350,30350,0
20230619,140300,6234350,30350,30350,30350,30350,0
20230619,140200,6234350,30350,30350,30350,30350,0
20230619,140100,6234350,30350,30350,30350,30350,0
20230619,140000,6234350,30350,30350,30350,30350,0
20230619,135900,6234350,30350,30350,30350,30350,0
20230619,135800,6234350,30350,30350,30350,30350,0
20230619,135700,6234350,30350,30350,30350,30350,0
20230619,135600,6234350,30350,30350,30350,30350,0
20230619,135500,6234350,30350,30350,30350,30350,0
20230619,135400,6234350,30350,30350,30350,30350,0
20230619,135300,6234350,30350,30350,30350,30350,0
20230619,135200,6234350,30350,30350,30350,30350,2
20230619,135100,6173650,30350,30350,30350,30350,0
20230619,135000,6173650,30350,30350,30350,30350,49
20230619,134900,4686500,30300,30300,30300,30300,0
20230619,134800,4686500,30300,30300,30300,30300,0
20230619,134700,4686500,30300,30300,30300,30300,0
20230619,134600,4686500,30300,30300,30300,30300,0
20230619,134500,4686500,30300,30300,30300,30300,0
20230619,134400,4686500,30300,30300,30300,30300,0
20230619,134300,4686500,30300,30300,30300,30300,0
20230619,134200,4686500,30300,30300,30300,30300,0
20230619,134100,4686500,30300,30300,30300,30300,0
20230619,134000,4686500,30300,30300,30300,30300,0
20230619,133900,4686500,30300,30300,30300,30300,0
20230619,133800,4686500,30300,30300,30300,30300,0
20230619,133700,4686500,30300,30300,30300,30300,0
20230619,133600,4686500,30300,30300,30300,30300,0
20230619,133500,4686500,30300,30300,30300,30300,0
20230619,133400,4686500,30300,30300,30300,30300,0
20230619,133300,4686500,30300,30300,30300,30300,0
20230619,133200,4686500,30300,30300,30300,30300,0
20230619,133100,4686500,30300,30300,30300,30300,0
20230619,133000,4686500,30300,30300,30300,30300,0
20230619,132900,4686500,30300,30300,30300,30300,0
20230619,132800,4686500,30300,30300,30300,30300,0
20230619,132700,4686500,30300,30300,30300,30300,0
20230619,132600,4686500,30300,30300,30300,30300,0
20230619,132500,4686500,30300,30300,30300,30300,0
20230619,132400,4686500,30300,30300,30300,30300,0
20230619,132300,4686500,30300,30300,30300,30300,0
20230619,132200,4686500,30300,30300,30300,30300,0
20230619,132100,4686500,30300,30300,30300,30300,0
20230619,132000,4686500,30300,30300,30300,30300,0
20230619,131900,4686500,30300,30300,30300,30300,0
20230619,131800,4686500,30300,30300,30300,30300,0
20230619,131700,4686500,30300,30300,30300,30300,0
20230619,131600,4686500,30300,30300,30300,30300,0
20230619,131500,4686500,30300,30300,30300,30300,0
20230619,131400,4686500,30300,30300,30300,30300,0
20230619,131300,4686500,30300,30300,30300,30300,0
20230619,131200,4686500,30300,30300,30300,30300,0
20230619,131100,4686500,30300,30300,30300,30300,0
20230619,131000,4686500,30300,30300,30300,30300,0
20230619,130900,4686500,30300,30300,30300,30300,0
20230619,130800,4686500,30300,30300,30300,30300,6
20230619,130700,4504700,30350,30350,30350,30350,0
20230619,130600,4504700,30350,30350,30350,30350,0
20230619,130500,4504700,30350,30350,30350,30350,0
20230619,130400,4504700,30350,30350,30350,30350,0
20230619,130300,4504700,30350,30350,30350,30350,0
20230619,130200,4504700,30350,30350,30350,30350,0
20230619,130100,4504700,30350,30350,30350,30350,0
20230619,130000,4504700,30350,30350,30350,30350,0
20230619,125900,4504700,30350,30350,30350,30350,0
20230619,125800,4504700,30350,30350,30350,30350,0
20230619,125700,4504700,30350,30350,30350,30350,0
20230619,125600,4504700,30350,30350,30350,30350,25
20230619,125500,3745950,30400,30400,30400,30400,0
20230619,125400,3745950,30400,30400,30400,30400,0
20230619,125300,3745950,30400,30400,30400,30400,16
20230619,125200,3259550,30400,30400,30400,30400,0
20230619,125100,3259550,30400,30400,30400,30400,0
20230619,125000,3259550,30400,30400,30400,30400,0
20230619,124900,3259550,30400,30400,30400,30400,0
20230619,124800,3259550,30400,30400,30400,30400,0
20230619,124700,3259550,30400,30400,30400,30400,0
20230619,124600,3259550,30400,30400,30400,30400,0
20230619,124500,3259550,30400,30400,30400,30400,0
20230619,124400,3259550,30400,30400,30400,30400,0
20230619,124300,3259550,30400,30400,30400,30400,0
20230619,124200,3259550,30400,30400,30400,30400,0
20230619,124100,3259550,30400,30400,30400,30400,0
20230619,124000,3259550,30400,30400,30400,30400,0
20230619,123900,3259550,30400,30400,30400,30400,0
20230619,123800,3259550,30400,30400,30400,30400,0
20230619,123700,3259550,30400,30400,30400,30400,0
20230619,123600,3259550,30400,30400,30400,30400,2
20230619,123500,3198750,30400,30400,30400,30400,16
20230619,123400,2712350,30400,30400,30400,30400,0
20230619,123300,2712350,30400,30400,30400,30400,0
20230619,123200,2712350,30400,30400,30400,30400,0
20230619,123100,2712350,30400,30400,30400,30400,1
20230619,123000,2681950,30400,30400,30400,30400,0
20230619,122900,2681950,30400,30400,30400,30400,0
20230619,122800,2681950,30400,30400,30400,30400,0
20230619,122700,2681950,30400,30400,30400,30400,0
20230619,122600,2681950,30400,30400,30400,30400,0
20230619,122500,2681950,30400,30400,30400,30400,0
20230619,122400,2681950,30400,30400,30400,30400,0
20230619,122300,2681950,30400,30400,30400,30400,0
20230619,122200,2681950,30400,30400,30400,30400,0
20230619,122100,2681950,30400,30400,30400,30400,0
20230619,122000,2681950,30400,30400,30400,30400,0
20230619,121900,2681950,30400,30400,30400,30400,0
20230619,121800,2681950,30400,30400,30400,30400,0
20230619,121700,2681950,30400,30400,30400,30400,0
20230619,121600,2681950,30400,30400,30400,30400,0
20230619,121500,2681950,30400,30400,30400,30400,0
20230619,121400,2681950,30400,30400,30400,30400,0
20230619,121300,2681950,30400,30400,30400,30400,0
20230619,121200,2681950,30400,30400,30400,30400,0
20230619,121100,2681950,30400,30400,30400,30400,0
20230619,121000,2681950,30400,30400,30400,30400,0
20230619,120900,2681950,30400,30400,30400,30400,0
20230619,120800,2681950,30400,30400,30400,30400,2
20230619,120700,2621150,30400,30400,30400,30400,0
20230619,120600,2621150,30400,30400,30400,30400,0
20230619,120500,2621150,30400,30400,30400,30400,0
20230619,120400,2621150,30400,30400,30400,30400,0
20230619,120300,2621150,30400,30400,30400,30400,0
20230619,120200,2621150,30400,30400,30400,30400,0
20230619,120100,2621150,30400,30400,30400,30400,0
20230619,120000,2621150,30400,30400,30400,30400,0
20230619,115900,2621150,30400,30400,30400,30400,0
20230619,115800,2621150,30400,30400,30400,30400,2
20230619,115700,2560350,30400,30400,30400,30400,0
20230619,115600,2560350,30400,30400,30400,30400,0
20230619,115500,2560350,30400,30400,30400,30400,0
20230619,115400,2560350,30400,30400,30400,30400,0
20230619,115300,2560350,30400,30400,30400,30400,0
20230619,115200,2560350,30400,30400,30400,30400,0
20230619,115100,2560350,30400,30400,30400,30400,0
20230619,115000,2560350,30400,30400,30400,30400,0
20230619,114900,2560350,30400,30400,30400,30400,0
20230619,114800,2560350,30400,30400,30400,30400,0
20230619,114700,2560350,30400,30400,30400,30400,0
20230619,114600,2560350,30400,30400,30400,30400,0
20230619,114500,2560350,30400,30400,30400,30400,0
20230619,114400,2560350,30400,30400,30400,30400,0
20230619,114300,2560350,30400,30400,30400,30400,0
20230619,114200,2560350,30400,30400,30400,30400,0
20230619,114100,2560350,30400,30400,30400,30400,0
20230619,114000,2560350,30400,30400,30400,30400,0
20230619,113900,2560350,30400,30400,30400,30400,0
20230619,113800,2560350,30400,30400,30400,30400,0
20230619,113700,2560350,30400,30400,30400,30400,0
20230619,113600,2560350,30400,30400,30400,30400,0
20230619,113500,2560350,30400,30400,30400,30400,0
20230619,113400,2560350,30400,30400,30400,30400,0
20230619,113300,2560350,30400,30400,30400,30400,0
20230619,113200,2560350,30400,30400,30400,30400,0
20230619,113100,2560350,30400,30400,30400,30400,0
20230619,113000,2560350,30400,30400,30400,30400,0
20230619,112900,2560350,30400,30400,30400,30400,0
20230619,112800,2560350,30400,30400,30400,30400,0
20230619,112700,2560350,30400,30400,30400,30400,0
20230619,112600,2560350,30400,30400,30400,30400,0
20230619,112500,2560350,30400,30400,30400,30400,0
20230619,112400,2560350,30400,30400,30400,30400,0
20230619,112300,2560350,30400,30400,30400,30400,0
20230619,112200,2560350,30400,30400,30400,30400,0
20230619,112100,2560350,30400,30400,30400,30400,0
20230619,112000,2560350,30400,30400,30400,30400,0
20230619,111900,2560350,30400,30400,30400,30400,0
20230619,111800,2560350,30400,30400,30400,30400,0
20230619,111700,2560350,30400,30400,30400,30400,0
20230619,111600,2560350,30400,30400,30400,30400,0
20230619,111500,2560350,30400,30400,30400,30400,0
20230619,111400,2560350,30400,30400,30400,30400,0
20230619,111300,2560350,30400,30400,30400,30400,0
20230619,111200,2560350,30400,30400,30400,30400,0
20230619,111100,2560350,30400,30400,30400,30400,0
20230619,111000,2560350,30400,30400,30400,30400,0
20230619,110900,2560350,30400,30400,30400,30400,0
20230619,110800,2560350,30400,30400,30400,30400,0
20230619,110700,2560350,30400,30400,30400,30400,0
20230619,110600,2560350,30400,30400,30400,30400,0
20230619,110500,2560350,30400,30400,30400,30400,0
20230619,110400,2560350,30400,30400,30400,30400,0
20230619,110300,2560350,30400,30400,30400,30400,0
20230619,110200,2560350,30400,30400,30400,30400,0
20230619,110100,2560350,30400,30400,30400,30400,0
20230619,110000,2560350,30400,30400,30400,30400,0
20230619,105900,2560350,30400,30400,30400,30400,0
20230619,105800,2560350,30400,30400,30400,30400,0
20230619,105700,2560350,30400,30400,30400,30400,0
20230619,105600,2560350,30400,30400,30400,30400,0
20230619,105500,2560350,30400,30400,30400,30400,0
20230619,105400,2560350,30400,30400,30400,30400,0
20230619,105300,2560350,30400,30400,30400,30400,0
20230619,105200,2560350,30400,30400,30400,30400,0
20230619,105100,2560350,30400,30400,30400,30400,0
20230619,105000,2560350,30400,30400,30400,30400,0
20230619,104900,2560350,30400,30400,30400,30400,0
20230619,104800,2560350,30400,30400,30400,30400,0
20230619,104700,2560350,30400,30400,30400,30400,0
20230619,104600,2560350,30400,30400,30400,30400,0
20230619,104500,2560350,30400,30400,30400,30400,0
20230619,104400,2560350,30400,30400,30400,30400,0
20230619,104300,2560350,30400,30400,30400,30400,0
20230619,104200,2560350,30400,30400,30400,30400,0
20230619,104100,2560350,30400,30400,30400,30400,0
20230619,104000,2560350,30400,30400,30400,30400,0
20230619,103900,2560350,30400,30400,30400,30400,0
20230619,103800,2560350,30400,30400,30400,30400,0
20230619,103700,2560350,30400,30400,30400,30400,0
20230619,103600,2560350,30400,30400,30400,30400,0
20230619,103500,2560350,30400,30400,30400,30400,0
20230619,103400,2560350,30400,30400,30400,30400,0
20230619,103300,2560350,30400,30400,30400,30400,0
20230619,103200,2560350,30400,30400,30400,30400,0
20230619,103100,2560350,30400,30400,30400,30400,0
20230619,103000,2560350,30400,30400,30400,30400,10
20230619,102900,2256350,30450,30450,30450,30450,0
20230619,102800,2256350,30450,30450,30450,30450,0
20230619,102700,2256350,30450,30450,30450,30450,0
20230619,102600,2256350,30450,30450,30450,30450,0
20230619,102500,2256350,30450,30450,30450,30450,0
20230619,102400,2256350,30450,30450,30450,30450,0
20230619,102300,2256350,30450,30450,30450,30450,0
20230619,102200,2256350,30450,30450,30450,30450,0
20230619,102100,2256350,30450,30450,30450,30450,0
20230619,102000,2256350,30450,30450,30450,30450,0
20230619,101900,2256350,30450,30450,30450,30450,0
20230619,101800,2256350,30450,30450,30450,30450,0
20230619,101700,2256350,30450,30450,30450,30450,0
20230619,101600,2256350,30450,30450,30450,30450,0
20230619,101500,2256350,30450,30450,30450,30450,0
20230619,101400,2256350,30450,30450,30450,30450,0
20230619,101300,2256350,30450,30450,30450,30450,0
20230619,101200,2256350,30450,30450,30450,30450,2
20230619,101100,2195450,30450,30450,30450,30450,0
20230619,101000,2195450,30450,30450,30450,30450,0
20230619,100900,2195450,30450,30450,30450,30450,0
20230619,100800,2195450,30450,30450,30450,30450,0
20230619,100700,2195450,30450,30450,30450,30450,0
20230619,100600,2195450,30450,30450,30450,30450,0
20230619,100500,2195450,30450,30450,30450,30450,0
20230619,100400,2195450,30450,30450,30450,30450,0
20230619,100300,2195450,30450,30450,30450,30450,0
20230619,100200,2195450,30450,30450,30450,30450,0
20230619,100100,2195450,30450,30450,30450,30450,0
20230619,100000,2195450,30450,30500,30500,30450,2
20230619,095900,2134500,30400,30400,30400,30400,0
20230619,095800,2134500,30400,30450,30450,30400,54
20230619,095700,491250,30750,30750,30750,30750,0
20230619,095600,491250,30750,30750,30750,30750,0
20230619,095500,491250,30750,30750,30750,30750,0
20230619,095400,491250,30750,30750,30750,30750,0
20230619,095300,491250,30750,30750,30750,30750,0
20230619,095200,491250,30750,30750,30750,30750,0
20230619,095100,491250,30750,30750,30750,30750,0
20230619,095000,491250,30750,30750,30750,30750,0
20230619,094900,491250,30750,30750,30750,30750,0
20230619,094800,491250,30750,30750,30750,30750,0
20230619,094700,491250,30750,30750,30750,30750,0
20230619,094600,491250,30750,30750,30750,30750,0
20230619,094500,491250,30750,30750,30750,30750,1
20230619,094400,460500,30700,30700,30700,30700,0
20230619,094300,460500,30700,30700,30700,30700,0
20230619,094200,460500,30700,30700,30700,30700,0
20230619,094100,460500,30700,30700,30700,30700,0
20230619,094000,460500,30700,30700,30700,30700,0
20230619,093900,460500,30700,30700,30700,30700,0
20230619,093800,460500,30700,30700,30700,30700,0
20230619,093700,460500,30700,30700,30700,30700,10
20230619,093600,153500,30700,30700,30700,30700,0
20230619,093500,153500,30700,30700,30700,30700,0
20230619,093400,153500,30700,30700,30700,30700,0
20230619,093300,153500,30700,30700,30700,30700,0
20230619,093200,153500,30700,30700,30700,30700,1
20230619,093100,122800,30700,30700,30700,30700,0
20230619,093000,122800,30700,30700,30700,30700,0
20230619,092900,122800,30700,30700,30700,30700,0
20230619,092800,122800,30700,30700,30700,30700,0
20230619,092700,122800,30700,30700,30700,30700,0
20230619,092600,122800,30700,30700,30700,30700,0
20230619,092500,122800,30700,30700,30700,30700,0
20230619,092400,122800,30700,30700,30700,30700,0
20230619,092300,122800,30700,30700,30700,30700,0
20230619,092200,122800,30700,30700,30700,30700,0
20230619,092100,122800,30700,30700,30700,30700,0
20230619,092000,122800,30700,30700,30700,30700,0
20230619,091900,122800,30700,30700,30700,30700,0
20230619,091800,122800,30700,30700,30700,30700,0
20230619,091700,122800,30700,30700,30700,30700,0
20230619,091600,122800,30700,30700,30700,30700,0
20230619,091500,122800,30700,30700,30700,30700,0
20230619,091400,122800,30700,30700,30700,30700,4
20230619,091300,0,30700,30700,30700,30700,0
20230619,091200,0,30700,30700,30700,30700,0
20230619,091100,0,30700,30700,30700,30700,0
20230619,091000,0,30700,30700,30700,30700,0
20230619,090900,0,30700,30700,30700,30700,0
20230619,090800,0,30700,30700,30700,30700,0
20230619,090700,0,30700,30700,30700,30700,0
20230619,090600,0,30700,30700,30700,30700,0
20230619,090500,0,30700,30700,30700,30700,0
20230619,090400,0,30700,30700,30700,30700,0
20230619,090300,0,30700,30700,30700,30700,0
20230619,090200,0,30700,30700,30700,30700,0
20230619,090100,0,30700,30700,30700,30700,0
20230619,090000,0,30700,30700,30700,30700,0