KissMeData/003800/min/candle-20230623.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230623,200000,39728100,29950,29950,29950,29950,12
20230623,195900,39728100,29950,29950,29950,29950,0
20230623,195800,39728100,29950,29950,29950,29950,0
20230623,195700,39728100,29950,29950,29950,29950,0
20230623,195600,39728100,29950,29950,29950,29950,0
20230623,195500,39728100,29950,29950,29950,29950,0
20230623,195400,39728100,29950,29950,29950,29950,0
20230623,195300,39728100,29950,29950,29950,29950,0
20230623,195200,39728100,29950,29950,29950,29950,0
20230623,195100,39728100,29950,29950,29950,29950,0
20230623,195000,39728100,29950,29950,29950,29950,0
20230623,194900,39728100,29950,29950,29950,29950,0
20230623,194800,39728100,29950,29950,29950,29950,0
20230623,194700,39728100,29950,29950,29950,29950,0
20230623,194600,39728100,29950,29950,29950,29950,0
20230623,194500,39728100,29950,29950,29950,29950,0
20230623,194400,39728100,29950,29950,29950,29950,0
20230623,194300,39728100,29950,29950,29950,29950,0
20230623,194200,39728100,29950,29950,29950,29950,0
20230623,194100,39728100,29950,29950,29950,29950,0
20230623,194000,39728100,29950,29950,29950,29950,0
20230623,193900,39728100,29950,29950,29950,29950,0
20230623,193800,39728100,29950,29950,29950,29950,0
20230623,193700,39728100,29950,29950,29950,29950,0
20230623,193600,39728100,29950,29950,29950,29950,0
20230623,193500,39728100,29950,29950,29950,29950,0
20230623,193400,39728100,29950,29950,29950,29950,0
20230623,193300,39728100,29950,29950,29950,29950,0
20230623,193200,39728100,29950,29950,29950,29950,0
20230623,193100,39728100,29950,29950,29950,29950,0
20230623,193000,39728100,29950,29950,29950,29950,12
20230623,192900,39728100,29950,29950,29950,29950,0
20230623,192800,39728100,29950,29950,29950,29950,0
20230623,192700,39728100,29950,29950,29950,29950,0
20230623,192600,39728100,29950,29950,29950,29950,0
20230623,192500,39728100,29950,29950,29950,29950,0
20230623,192400,39728100,29950,29950,29950,29950,0
20230623,192300,39728100,29950,29950,29950,29950,0
20230623,192200,39728100,29950,29950,29950,29950,0
20230623,192100,39728100,29950,29950,29950,29950,0
20230623,192000,39728100,29950,29950,29950,29950,0
20230623,191900,39728100,29950,29950,29950,29950,0
20230623,191800,39728100,29950,29950,29950,29950,0
20230623,191700,39728100,29950,29950,29950,29950,0
20230623,191600,39728100,29950,29950,29950,29950,0
20230623,191500,39728100,29950,29950,29950,29950,0
20230623,191400,39728100,29950,29950,29950,29950,0
20230623,191300,39728100,29950,29950,29950,29950,0
20230623,191200,39728100,29950,29950,29950,29950,0
20230623,191100,39728100,29950,29950,29950,29950,0
20230623,191000,39728100,29950,29950,29950,29950,0
20230623,190900,39728100,29950,29950,29950,29950,0
20230623,190800,39728100,29950,29950,29950,29950,0
20230623,190700,39728100,29950,29950,29950,29950,0
20230623,190600,39728100,29950,29950,29950,29950,0
20230623,190500,39728100,29950,29950,29950,29950,0
20230623,190400,39728100,29950,29950,29950,29950,0
20230623,190300,39728100,29950,29950,29950,29950,0
20230623,190200,39728100,29950,29950,29950,29950,0
20230623,190100,39728100,29950,29950,29950,29950,0
20230623,190000,39728100,29950,29950,29950,29950,12
20230623,185900,39728100,29950,29950,29950,29950,0
20230623,185800,39728100,29950,29950,29950,29950,0
20230623,185700,39728100,29950,29950,29950,29950,0
20230623,185600,39728100,29950,29950,29950,29950,0
20230623,185500,39728100,29950,29950,29950,29950,0
20230623,185400,39728100,29950,29950,29950,29950,0
20230623,185300,39728100,29950,29950,29950,29950,0
20230623,185200,39728100,29950,29950,29950,29950,0
20230623,185100,39728100,29950,29950,29950,29950,0
20230623,185000,39728100,29950,29950,29950,29950,0
20230623,184900,39728100,29950,29950,29950,29950,0
20230623,184800,39728100,29950,29950,29950,29950,0
20230623,184700,39728100,29950,29950,29950,29950,0
20230623,184600,39728100,29950,29950,29950,29950,0
20230623,184500,39728100,29950,29950,29950,29950,0
20230623,184400,39728100,29950,29950,29950,29950,0
20230623,184300,39728100,29950,29950,29950,29950,0
20230623,184200,39728100,29950,29950,29950,29950,0
20230623,184100,39728100,29950,29950,29950,29950,0
20230623,184000,39728100,29950,29950,29950,29950,0
20230623,183900,39728100,29950,29950,29950,29950,0
20230623,183800,39728100,29950,29950,29950,29950,0
20230623,183700,39728100,29950,29950,29950,29950,0
20230623,183600,39728100,29950,29950,29950,29950,0
20230623,183500,39728100,29950,29950,29950,29950,0
20230623,183400,39728100,29950,29950,29950,29950,0
20230623,183300,39728100,29950,29950,29950,29950,0
20230623,183200,39728100,29950,29950,29950,29950,0
20230623,183100,39728100,29950,29950,29950,29950,0
20230623,183000,39728100,29950,29950,29950,29950,12
20230623,182900,39728100,29950,29950,29950,29950,0
20230623,182800,39728100,29950,29950,29950,29950,0
20230623,182700,39728100,29950,29950,29950,29950,0
20230623,182600,39728100,29950,29950,29950,29950,0
20230623,182500,39728100,29950,29950,29950,29950,0
20230623,182400,39728100,29950,29950,29950,29950,0
20230623,182300,39728100,29950,29950,29950,29950,0
20230623,182200,39728100,29950,29950,29950,29950,0
20230623,182100,39728100,29950,29950,29950,29950,0
20230623,182000,39728100,29950,29950,29950,29950,0
20230623,181900,39728100,29950,29950,29950,29950,0
20230623,181800,39728100,29950,29950,29950,29950,0
20230623,181700,39728100,29950,29950,29950,29950,0
20230623,181600,39728100,29950,29950,29950,29950,0
20230623,181500,39728100,29950,29950,29950,29950,0
20230623,181400,39728100,29950,29950,29950,29950,0
20230623,181300,39728100,29950,29950,29950,29950,0
20230623,181200,39728100,29950,29950,29950,29950,0
20230623,181100,39728100,29950,29950,29950,29950,0
20230623,181000,39728100,29950,29950,29950,29950,0
20230623,180900,39728100,29950,29950,29950,29950,0
20230623,180800,39728100,29950,29950,29950,29950,0
20230623,180700,39728100,29950,29950,29950,29950,0
20230623,180600,39728100,29950,29950,29950,29950,0
20230623,180500,39728100,29950,29950,29950,29950,0
20230623,180400,39728100,29950,29950,29950,29950,0
20230623,180300,39728100,29950,29950,29950,29950,0
20230623,180200,39728100,29950,29950,29950,29950,0
20230623,180100,39728100,29950,29950,29950,29950,0
20230623,180000,39728100,29950,29950,29950,29950,12
20230623,175900,39728100,29950,29950,29950,29950,0
20230623,175800,39728100,29950,29950,29950,29950,0
20230623,175700,39728100,29950,29950,29950,29950,0
20230623,175600,39728100,29950,29950,29950,29950,0
20230623,175500,39728100,29950,29950,29950,29950,0
20230623,175400,39728100,29950,29950,29950,29950,0
20230623,175300,39728100,29950,29950,29950,29950,0
20230623,175200,39728100,29950,29950,29950,29950,0
20230623,175100,39728100,29950,29950,29950,29950,0
20230623,175000,39728100,29950,29950,29950,29950,0
20230623,174900,39728100,29950,29950,29950,29950,0
20230623,174800,39728100,29950,29950,29950,29950,0
20230623,174700,39728100,29950,29950,29950,29950,0
20230623,174600,39728100,29950,29950,29950,29950,0
20230623,174500,39728100,29950,29950,29950,29950,0
20230623,174400,39728100,29950,29950,29950,29950,0
20230623,174300,39728100,29950,29950,29950,29950,0
20230623,174200,39728100,29950,29950,29950,29950,0
20230623,174100,39728100,29950,29950,29950,29950,0
20230623,174000,39728100,29950,29950,29950,29950,0
20230623,173900,39728100,29950,29950,29950,29950,0
20230623,173800,39728100,29950,29950,29950,29950,0
20230623,173700,39728100,29950,29950,29950,29950,0
20230623,173600,39728100,29950,29950,29950,29950,0
20230623,173500,39728100,29950,29950,29950,29950,0
20230623,173400,39728100,29950,29950,29950,29950,0
20230623,173300,39728100,29950,29950,29950,29950,0
20230623,173200,39728100,29950,29950,29950,29950,0
20230623,173100,39728100,29950,29950,29950,29950,0
20230623,173000,39728100,29950,29950,29950,29950,12
20230623,172900,39728100,29950,29950,29950,29950,0
20230623,172800,39728100,29950,29950,29950,29950,0
20230623,172700,39728100,29950,29950,29950,29950,0
20230623,172600,39728100,29950,29950,29950,29950,0
20230623,172500,39728100,29950,29950,29950,29950,0
20230623,172400,39728100,29950,29950,29950,29950,0
20230623,172300,39728100,29950,29950,29950,29950,0
20230623,172200,39728100,29950,29950,29950,29950,0
20230623,172100,39728100,29950,29950,29950,29950,0
20230623,172000,39728100,29950,29950,29950,29950,0
20230623,171900,39728100,29950,29950,29950,29950,0
20230623,171800,39728100,29950,29950,29950,29950,0
20230623,171700,39728100,29950,29950,29950,29950,0
20230623,171600,39728100,29950,29950,29950,29950,0
20230623,171500,39728100,29950,29950,29950,29950,0
20230623,171400,39728100,29950,29950,29950,29950,0
20230623,171300,39728100,29950,29950,29950,29950,0
20230623,171200,39728100,29950,29950,29950,29950,0
20230623,171100,39728100,29950,29950,29950,29950,0
20230623,171000,39728100,29950,29950,29950,29950,0
20230623,170900,39728100,29950,29950,29950,29950,0
20230623,170800,39728100,29950,29950,29950,29950,0
20230623,170700,39728100,29950,29950,29950,29950,0
20230623,170600,39728100,29950,29950,29950,29950,0
20230623,170500,39728100,29950,29950,29950,29950,0
20230623,170400,39728100,29950,29950,29950,29950,0
20230623,170300,39728100,29950,29950,29950,29950,0
20230623,170200,39728100,29950,29950,29950,29950,0
20230623,170100,39728100,29950,29950,29950,29950,0
20230623,170000,39728100,29950,29950,29950,29950,12
20230623,165900,39728100,29950,29950,29950,29950,0
20230623,165800,39728100,29950,29950,29950,29950,0
20230623,165700,39728100,29950,29950,29950,29950,0
20230623,165600,39728100,29950,29950,29950,29950,0
20230623,165500,39728100,29950,29950,29950,29950,0
20230623,165400,39728100,29950,29950,29950,29950,0
20230623,165300,39728100,29950,29950,29950,29950,0
20230623,165200,39728100,29950,29950,29950,29950,0
20230623,165100,39728100,29950,29950,29950,29950,0
20230623,165000,39728100,29950,29950,29950,29950,0
20230623,164900,39728100,29950,29950,29950,29950,0
20230623,164800,39728100,29950,29950,29950,29950,0
20230623,164700,39728100,29950,29950,29950,29950,0
20230623,164600,39728100,29950,29950,29950,29950,0
20230623,164500,39728100,29950,29950,29950,29950,0
20230623,164400,39728100,29950,29950,29950,29950,0
20230623,164300,39728100,29950,29950,29950,29950,0
20230623,164200,39728100,29950,29950,29950,29950,0
20230623,164100,39728100,29950,29950,29950,29950,0
20230623,164000,39728100,29950,29950,29950,29950,0
20230623,163900,39728100,29950,29950,29950,29950,0
20230623,163800,39728100,29950,29950,29950,29950,0
20230623,163700,39728100,29950,29950,29950,29950,0
20230623,163600,39728100,29950,29950,29950,29950,0
20230623,163500,39728100,29950,29950,29950,29950,0
20230623,163400,39728100,29950,29950,29950,29950,0
20230623,163300,39728100,29950,29950,29950,29950,0
20230623,163200,39728100,29950,29950,29950,29950,0
20230623,163100,39728100,29950,29950,29950,29950,0
20230623,163000,39728100,29950,29950,29950,29950,12
20230623,162900,39728100,29950,29950,29950,29950,0
20230623,162800,39728100,29950,29950,29950,29950,0
20230623,162700,39728100,29950,29950,29950,29950,0
20230623,162600,39728100,29950,29950,29950,29950,0
20230623,162500,39728100,29950,29950,29950,29950,0
20230623,162400,39728100,29950,29950,29950,29950,0
20230623,162300,39728100,29950,29950,29950,29950,0
20230623,162200,39728100,29950,29950,29950,29950,0
20230623,162100,39728100,29950,29950,29950,29950,0
20230623,162000,39728100,29950,29950,29950,29950,0
20230623,161900,39728100,29950,29950,29950,29950,0
20230623,161800,39728100,29950,29950,29950,29950,0
20230623,161700,39728100,29950,29950,29950,29950,0
20230623,161600,39728100,29950,29950,29950,29950,0
20230623,161500,39728100,29950,29950,29950,29950,0
20230623,161400,39728100,29950,29950,29950,29950,0
20230623,161300,39728100,29950,29950,29950,29950,0
20230623,161200,39728100,29950,29950,29950,29950,0
20230623,161100,39728100,29950,29950,29950,29950,0
20230623,161000,39728100,29950,29950,29950,29950,0
20230623,160900,39728100,29950,29950,29950,29950,0
20230623,160800,39728100,29950,29950,29950,29950,0
20230623,160700,39728100,29950,29950,29950,29950,0
20230623,160600,39728100,29950,29950,29950,29950,0
20230623,160500,39728100,29950,29950,29950,29950,0
20230623,160400,39728100,29950,29950,29950,29950,0
20230623,160300,39728100,29950,29950,29950,29950,0
20230623,160200,39728100,29950,29950,29950,29950,0
20230623,160100,39728100,29950,29950,29950,29950,0
20230623,160000,39728100,29950,29950,29950,29950,12
20230623,155900,39728100,29950,29950,29950,29950,0
20230623,155800,39728100,29950,29950,29950,29950,0
20230623,155700,39728100,29950,29950,29950,29950,0
20230623,155600,39728100,29950,29950,29950,29950,0
20230623,155500,39728100,29950,29950,29950,29950,0
20230623,155400,39728100,29950,29950,29950,29950,0
20230623,155300,39728100,29950,29950,29950,29950,0
20230623,155200,39728100,29950,29950,29950,29950,0
20230623,155100,39728100,29950,29950,29950,29950,0
20230623,155000,39728100,29950,29950,29950,29950,0
20230623,154900,39728100,29950,29950,29950,29950,0
20230623,154800,39728100,29950,29950,29950,29950,0
20230623,154700,39728100,29950,29950,29950,29950,0
20230623,154600,39728100,29950,29950,29950,29950,0
20230623,154500,39728100,29950,29950,29950,29950,0
20230623,154400,39728100,29950,29950,29950,29950,0
20230623,154300,39728100,29950,29950,29950,29950,0
20230623,154200,39728100,29950,29950,29950,29950,0
20230623,154100,39728100,29950,29950,29950,29950,0
20230623,154000,39728100,29950,29950,29950,29950,0
20230623,153900,39728100,29950,29950,29950,29950,0
20230623,153800,39728100,29950,29950,29950,29950,0
20230623,153700,39728100,29950,29950,29950,29950,0
20230623,153600,39728100,29950,29950,29950,29950,0
20230623,153500,39728100,29950,29950,29950,29950,0
20230623,153400,39728100,29950,29950,29950,29950,0
20230623,153300,39728100,29950,29950,29950,29950,0
20230623,153200,39728100,29950,29950,29950,29950,0
20230623,153100,39728100,29950,29950,29950,29950,0
20230623,153000,39728100,29950,29950,29950,29950,24
20230623,152900,39368700,29650,29650,29650,29650,0
20230623,152800,39368700,29650,29650,29650,29650,0
20230623,152700,39368700,29650,29650,29650,29650,0
20230623,152600,39368700,29650,29650,29650,29650,0
20230623,152500,39368700,29650,29650,29650,29650,0
20230623,152400,39368700,29650,29650,29650,29650,0
20230623,152300,39368700,29650,29650,29650,29650,0
20230623,152200,39368700,29650,29650,29650,29650,0
20230623,152100,39368700,29650,29650,29650,29650,0
20230623,152000,39368700,29650,29650,29650,29650,0
20230623,151900,39368700,29650,29300,29650,29300,11
20230623,151800,39044850,29450,29300,29450,29300,9
20230623,151700,38781000,29250,29250,29250,29250,50
20230623,151600,37318500,29450,29450,29450,29450,0
20230623,151500,37318500,29450,29450,29450,29450,0
20230623,151400,37318500,29450,29450,29450,29450,10
20230623,151300,37024000,29250,29250,29250,29250,2
20230623,151200,36965500,29250,29250,29250,29250,0
20230623,151100,36965500,29250,29250,29250,29250,0
20230623,151000,36965500,29250,29300,29300,29250,10
20230623,150900,36672550,29300,29300,29300,29300,0
20230623,150800,36672550,29300,29300,29300,29300,0
20230623,150700,36672550,29300,29300,29300,29300,30
20230623,150600,35793550,29450,29450,29450,29450,0
20230623,150500,35793550,29450,29450,29450,29450,0
20230623,150400,35793550,29450,29450,29450,29450,0
20230623,150300,35793550,29450,29450,29450,29450,1
20230623,150200,35764100,29350,29350,29350,29350,0
20230623,150100,35764100,29350,29350,29350,29350,1
20230623,150000,35734750,29350,29350,29350,29350,0
20230623,145900,35734750,29350,29350,29350,29350,0
20230623,145800,35734750,29350,29350,29350,29350,49
20230623,145700,34296600,29350,29350,29350,29350,9
20230623,145600,34032450,29300,29300,29300,29300,0
20230623,145500,34032450,29300,29300,29300,29300,4
20230623,145400,33915250,29350,29350,29350,29350,0
20230623,145300,33915250,29350,29350,29350,29350,1
20230623,145200,33885900,29300,29300,29300,29300,0
20230623,145100,33885900,29300,29300,29300,29300,0
20230623,145000,33885900,29300,29300,29300,29300,0
20230623,144900,33885900,29300,29300,29300,29300,0
20230623,144800,33885900,29300,29300,29300,29300,0
20230623,144700,33885900,29300,29300,29300,29300,0
20230623,144600,33885900,29300,29300,29300,29300,0
20230623,144500,33885900,29300,29350,29350,29300,191
20230623,144400,28287550,29300,29300,29300,29300,0
20230623,144300,28287550,29300,29300,29300,29300,0
20230623,144200,28287550,29300,29300,29300,29300,0
20230623,144100,28287550,29300,29300,29300,29300,0
20230623,144000,28287550,29300,29300,29300,29300,0
20230623,143900,28287550,29300,29300,29300,29300,0
20230623,143800,28287550,29300,29300,29300,29300,2
20230623,143700,28228950,29300,29300,29300,29300,28
20230623,143600,27408550,29300,29300,29300,29300,0
20230623,143500,27408550,29300,29300,29300,29300,19
20230623,143400,26851850,29300,29300,29300,29300,2
20230623,143300,26793250,29350,29350,29350,29350,0
20230623,143200,26793250,29350,29350,29350,29350,0
20230623,143100,26793250,29350,29350,29350,29350,0
20230623,143000,26793250,29350,29350,29350,29350,0
20230623,142900,26793250,29350,29350,29350,29350,0
20230623,142800,26793250,29350,29350,29350,29350,1
20230623,142700,26763900,29350,29350,29350,29350,0
20230623,142600,26763900,29350,29350,29350,29350,0
20230623,142500,26763900,29350,29350,29350,29350,0
20230623,142400,26763900,29350,29350,29350,29350,0
20230623,142300,26763900,29350,29350,29350,29350,0
20230623,142200,26763900,29350,29350,29350,29350,0
20230623,142100,26763900,29350,29350,29350,29350,0
20230623,142000,26763900,29350,29350,29350,29350,0
20230623,141900,26763900,29350,29350,29350,29350,0
20230623,141800,26763900,29350,29350,29350,29350,0
20230623,141700,26763900,29350,29350,29350,29350,0
20230623,141600,26763900,29350,29350,29350,29350,0
20230623,141500,26763900,29350,29350,29350,29350,0
20230623,141400,26763900,29350,29350,29350,29350,0
20230623,141300,26763900,29350,29350,29350,29350,0
20230623,141200,26763900,29350,29350,29350,29350,0
20230623,141100,26763900,29350,29350,29350,29350,0
20230623,141000,26763900,29350,29350,29350,29350,0
20230623,140900,26763900,29350,29350,29350,29350,0
20230623,140800,26763900,29350,29350,29350,29350,0
20230623,140700,26763900,29350,29350,29350,29350,0
20230623,140600,26763900,29350,29350,29350,29350,0
20230623,140500,26763900,29350,29350,29350,29350,0
20230623,140400,26763900,29350,29350,29350,29350,0
20230623,140300,26763900,29350,29350,29350,29350,0
20230623,140200,26763900,29350,29350,29350,29350,0
20230623,140100,26763900,29350,29350,29350,29350,0
20230623,140000,26763900,29350,29350,29350,29350,6
20230623,135900,26587800,29300,29300,29300,29300,0
20230623,135800,26587800,29300,29300,29300,29300,0
20230623,135700,26587800,29300,29300,29300,29300,0
20230623,135600,26587800,29300,29300,29300,29300,0
20230623,135500,26587800,29300,29300,29300,29300,0
20230623,135400,26587800,29300,29300,29300,29300,0
20230623,135300,26587800,29300,29300,29300,29300,0
20230623,135200,26587800,29300,29300,29300,29300,0
20230623,135100,26587800,29300,29300,29300,29300,0
20230623,135000,26587800,29300,29300,29300,29300,0
20230623,134900,26587800,29300,29300,29300,29300,0
20230623,134800,26587800,29300,29300,29300,29300,0
20230623,134700,26587800,29300,29300,29300,29300,0
20230623,134600,26587800,29300,29300,29300,29300,0
20230623,134500,26587800,29300,29300,29300,29300,0
20230623,134400,26587800,29300,29300,29300,29300,0
20230623,134300,26587800,29300,29300,29300,29300,0
20230623,134200,26587800,29300,29300,29300,29300,0
20230623,134100,26587800,29300,29300,29300,29300,0
20230623,134000,26587800,29300,29300,29300,29300,0
20230623,133900,26587800,29300,29300,29300,29300,0
20230623,133800,26587800,29300,29300,29300,29300,0
20230623,133700,26587800,29300,29350,29350,29300,45
20230623,133600,25269050,29300,29300,29300,29300,0
20230623,133500,25269050,29300,29300,29300,29300,0
20230623,133400,25269050,29300,29300,29300,29300,0
20230623,133300,25269050,29300,29300,29300,29300,0
20230623,133200,25269050,29300,29300,29300,29300,0
20230623,133100,25269050,29300,29300,29300,29300,0
20230623,133000,25269050,29300,29300,29300,29300,0
20230623,132900,25269050,29300,29300,29300,29300,0
20230623,132800,25269050,29300,29300,29300,29300,0
20230623,132700,25269050,29300,29300,29300,29300,0
20230623,132600,25269050,29300,29300,29300,29300,0
20230623,132500,25269050,29300,29300,29300,29300,11
20230623,132400,24946750,29300,29300,29300,29300,25
20230623,132300,24214250,29300,29300,29300,29300,0
20230623,132200,24214250,29300,29300,29300,29300,0
20230623,132100,24214250,29300,29300,29300,29300,0
20230623,132000,24214250,29300,29300,29300,29300,0
20230623,131900,24214250,29300,29300,29300,29300,0
20230623,131800,24214250,29300,29300,29300,29300,0
20230623,131700,24214250,29300,29300,29300,29300,0
20230623,131600,24214250,29300,29300,29300,29300,0
20230623,131500,24214250,29300,29300,29300,29300,0
20230623,131400,24214250,29300,29300,29300,29300,4
20230623,131300,24097050,29300,29300,29300,29300,0
20230623,131200,24097050,29300,29300,29300,29300,0
20230623,131100,24097050,29300,29300,29300,29300,0
20230623,131000,24097050,29300,29300,29300,29300,0
20230623,130900,24097050,29300,29300,29300,29300,0
20230623,130800,24097050,29300,29300,29300,29300,0
20230623,130700,24097050,29300,29300,29300,29300,0
20230623,130600,24097050,29300,29300,29300,29300,0
20230623,130500,24097050,29300,29300,29300,29300,1
20230623,130400,24067750,29300,29300,29300,29300,0
20230623,130300,24067750,29300,29300,29300,29300,0
20230623,130200,24067750,29300,29300,29300,29300,0
20230623,130100,24067750,29300,29300,29300,29300,0
20230623,130000,24067750,29300,29300,29300,29300,0
20230623,125900,24067750,29300,29300,29300,29300,0
20230623,125800,24067750,29300,29300,29300,29300,0
20230623,125700,24067750,29300,29300,29300,29300,0
20230623,125600,24067750,29300,29300,29300,29300,0
20230623,125500,24067750,29300,29300,29300,29300,0
20230623,125400,24067750,29300,29300,29300,29300,0
20230623,125300,24067750,29300,29300,29300,29300,0
20230623,125200,24067750,29300,29300,29300,29300,0
20230623,125100,24067750,29300,29300,29300,29300,0
20230623,125000,24067750,29300,29300,29300,29300,0
20230623,124900,24067750,29300,29300,29300,29300,0
20230623,124800,24067750,29300,29300,29300,29300,70
20230623,124700,22016750,29300,29400,29400,29300,254
20230623,124600,14567750,29350,29350,29350,29350,0
20230623,124500,14567750,29350,29350,29350,29350,0
20230623,124400,14567750,29350,29350,29350,29350,0
20230623,124300,14567750,29350,29350,29350,29350,0
20230623,124200,14567750,29350,29350,29350,29350,0
20230623,124100,14567750,29350,29350,29350,29350,0
20230623,124000,14567750,29350,29350,29350,29350,0
20230623,123900,14567750,29350,29350,29350,29350,0
20230623,123800,14567750,29350,29350,29350,29350,0
20230623,123700,14567750,29350,29350,29350,29350,0
20230623,123600,14567750,29350,29350,29350,29350,0
20230623,123500,14567750,29350,29350,29350,29350,0
20230623,123400,14567750,29350,29350,29350,29350,0
20230623,123300,14567750,29350,29400,29400,29350,145
20230623,123200,10304950,29500,29500,29500,29500,0
20230623,123100,10304950,29500,29500,29500,29500,0
20230623,123000,10304950,29500,29500,29500,29500,0
20230623,122900,10304950,29500,29500,29500,29500,0
20230623,122800,10304950,29500,29500,29500,29500,0
20230623,122700,10304950,29500,29500,29500,29500,0
20230623,122600,10304950,29500,29500,29500,29500,0
20230623,122500,10304950,29500,29500,29500,29500,0
20230623,122400,10304950,29500,29500,29500,29500,0
20230623,122300,10304950,29500,29500,29500,29500,0
20230623,122200,10304950,29500,29500,29500,29500,0
20230623,122100,10304950,29500,29500,29500,29500,0
20230623,122000,10304950,29500,29500,29500,29500,0
20230623,121900,10304950,29500,29500,29500,29500,0
20230623,121800,10304950,29500,29500,29500,29500,0
20230623,121700,10304950,29500,29500,29500,29500,0
20230623,121600,10304950,29500,29500,29500,29500,0
20230623,121500,10304950,29500,29500,29500,29500,0
20230623,121400,10304950,29500,29500,29500,29500,0
20230623,121300,10304950,29500,29500,29500,29500,0
20230623,121200,10304950,29500,29500,29500,29500,0
20230623,121100,10304950,29500,29500,29500,29500,0
20230623,121000,10304950,29500,29500,29500,29500,0
20230623,120900,10304950,29500,29500,29500,29500,0
20230623,120800,10304950,29500,29500,29500,29500,0
20230623,120700,10304950,29500,29500,29500,29500,0
20230623,120600,10304950,29500,29500,29500,29500,0
20230623,120500,10304950,29500,29500,29500,29500,0
20230623,120400,10304950,29500,29500,29500,29500,0
20230623,120300,10304950,29500,29500,29500,29500,0
20230623,120200,10304950,29500,29500,29500,29500,0
20230623,120100,10304950,29500,29500,29500,29500,0
20230623,120000,10304950,29500,29500,29500,29500,0
20230623,115900,10304950,29500,29500,29500,29500,0
20230623,115800,10304950,29500,29500,29500,29500,0
20230623,115700,10304950,29500,29500,29500,29500,0
20230623,115600,10304950,29500,29500,29500,29500,0
20230623,115500,10304950,29500,29500,29500,29500,0
20230623,115400,10304950,29500,29500,29500,29500,0
20230623,115300,10304950,29500,29500,29500,29500,0
20230623,115200,10304950,29500,29500,29500,29500,6
20230623,115100,10127950,29500,29500,29500,29500,0
20230623,115000,10127950,29500,29500,29500,29500,0
20230623,114900,10127950,29500,29500,29500,29500,0
20230623,114800,10127950,29500,29500,29500,29500,0
20230623,114700,10127950,29500,29500,29500,29500,0
20230623,114600,10127950,29500,29500,29500,29500,0
20230623,114500,10127950,29500,29500,29500,29500,0
20230623,114400,10127950,29500,29500,29500,29500,0
20230623,114300,10127950,29500,29500,29500,29500,0
20230623,114200,10127950,29500,29500,29500,29500,0
20230623,114100,10127950,29500,29500,29500,29500,0
20230623,114000,10127950,29500,29500,29500,29500,0
20230623,113900,10127950,29500,29500,29500,29500,0
20230623,113800,10127950,29500,29500,29500,29500,0
20230623,113700,10127950,29500,29500,29500,29500,0
20230623,113600,10127950,29500,29500,29500,29500,30
20230623,113500,9242950,29500,29500,29500,29500,0
20230623,113400,9242950,29500,29500,29500,29500,0
20230623,113300,9242950,29500,29500,29500,29500,0
20230623,113200,9242950,29500,29500,29500,29500,0
20230623,113100,9242950,29500,29500,29500,29500,1
20230623,113000,9213450,29500,29500,29500,29500,3
20230623,112900,9124950,29500,29500,29500,29500,0
20230623,112800,9124950,29500,29500,29500,29500,0
20230623,112700,9124950,29500,29500,29500,29500,0
20230623,112600,9124950,29500,29500,29500,29500,0
20230623,112500,9124950,29500,29500,29500,29500,0
20230623,112400,9124950,29500,29500,29500,29500,0
20230623,112300,9124950,29500,29500,29500,29500,0
20230623,112200,9124950,29500,29500,29500,29500,0
20230623,112100,9124950,29500,29500,29500,29500,1
20230623,112000,9095450,29500,29500,29500,29500,17
20230623,111900,8593950,29350,29350,29350,29350,0
20230623,111800,8593950,29350,29350,29350,29350,0
20230623,111700,8593950,29350,29350,29350,29350,0
20230623,111600,8593950,29350,29350,29350,29350,0
20230623,111500,8593950,29350,29350,29350,29350,0
20230623,111400,8593950,29350,29350,29350,29350,0
20230623,111300,8593950,29350,29350,29350,29350,0
20230623,111200,8593950,29350,29350,29350,29350,0
20230623,111100,8593950,29350,29350,29350,29350,0
20230623,111000,8593950,29350,29350,29350,29350,0
20230623,110900,8593950,29350,29350,29350,29350,0
20230623,110800,8593950,29350,29350,29350,29350,0
20230623,110700,8593950,29350,29350,29350,29350,0
20230623,110600,8593950,29350,29350,29350,29350,0
20230623,110500,8593950,29350,29350,29350,29350,0
20230623,110400,8593950,29350,29350,29350,29350,0
20230623,110300,8593950,29350,29350,29350,29350,0
20230623,110200,8593950,29350,29350,29350,29350,0
20230623,110100,8593950,29350,29350,29350,29350,0
20230623,110000,8593950,29350,29350,29350,29350,0
20230623,105900,8593950,29350,29350,29350,29350,0
20230623,105800,8593950,29350,29350,29350,29350,0
20230623,105700,8593950,29350,29350,29350,29350,0
20230623,105600,8593950,29350,29350,29350,29350,0
20230623,105500,8593950,29350,29400,29400,29300,120
20230623,105400,5072400,29500,29500,29500,29500,0
20230623,105300,5072400,29500,29500,29500,29500,0
20230623,105200,5072400,29500,29500,29500,29500,0
20230623,105100,5072400,29500,29500,29500,29500,0
20230623,105000,5072400,29500,29500,29500,29500,0
20230623,104900,5072400,29500,29500,29500,29500,0
20230623,104800,5072400,29500,29500,29500,29500,0
20230623,104700,5072400,29500,29500,29500,29500,0
20230623,104600,5072400,29500,29500,29500,29500,0
20230623,104500,5072400,29500,29500,29500,29500,0
20230623,104400,5072400,29500,29500,29500,29500,0
20230623,104300,5072400,29500,29500,29500,29500,0
20230623,104200,5072400,29500,29500,29500,29500,0
20230623,104100,5072400,29500,29500,29500,29500,0
20230623,104000,5072400,29500,29500,29500,29500,0
20230623,103900,5072400,29500,29500,29500,29500,0
20230623,103800,5072400,29500,29450,29500,29450,11
20230623,103700,4748400,29450,29450,29450,29450,0
20230623,103600,4748400,29450,29450,29450,29450,0
20230623,103500,4748400,29450,29450,29450,29450,0
20230623,103400,4748400,29450,29450,29450,29450,0
20230623,103300,4748400,29450,29450,29450,29450,0
20230623,103200,4748400,29450,29450,29450,29450,22
20230623,103100,4100500,29500,29500,29500,29500,0
20230623,103000,4100500,29500,29500,29500,29500,0
20230623,102900,4100500,29500,29500,29500,29500,0
20230623,102800,4100500,29500,29500,29500,29500,0
20230623,102700,4100500,29500,29500,29500,29500,0
20230623,102600,4100500,29500,29500,29500,29500,0
20230623,102500,4100500,29500,29450,29500,29450,44
20230623,102400,2804650,29450,29450,29450,29450,0
20230623,102300,2804650,29450,29450,29450,29450,0
20230623,102200,2804650,29450,29450,29450,29450,0
20230623,102100,2804650,29450,29450,29450,29450,0
20230623,102000,2804650,29450,29450,29450,29450,10
20230623,101900,2510150,29450,29450,29450,29450,0
20230623,101800,2510150,29450,29450,29450,29450,0
20230623,101700,2510150,29450,29450,29450,29450,0
20230623,101600,2510150,29450,29450,29450,29450,0
20230623,101500,2510150,29450,29450,29450,29450,0
20230623,101400,2510150,29450,29450,29450,29450,0
20230623,101300,2510150,29450,29450,29450,29450,0
20230623,101200,2510150,29450,29450,29450,29450,0
20230623,101100,2510150,29450,29450,29450,29450,0
20230623,101000,2510150,29450,29450,29450,29450,0
20230623,100900,2510150,29450,29450,29450,29450,0
20230623,100800,2510150,29450,29450,29450,29450,0
20230623,100700,2510150,29450,29450,29450,29450,0
20230623,100600,2510150,29450,29450,29450,29450,0
20230623,100500,2510150,29450,29450,29450,29450,0
20230623,100400,2510150,29450,29450,29450,29450,0
20230623,100300,2510150,29450,29450,29450,29450,0
20230623,100200,2510150,29450,29450,29450,29450,0
20230623,100100,2510150,29450,29450,29450,29450,2
20230623,100000,2451250,29450,29450,29450,29450,11
20230623,095900,2127300,29500,29500,29500,29500,5
20230623,095800,1979800,29500,29500,29500,29500,0
20230623,095700,1979800,29500,29500,29500,29500,5
20230623,095600,1832300,29500,29500,29500,29500,0
20230623,095500,1832300,29500,29500,29500,29500,0
20230623,095400,1832300,29500,29500,29500,29500,1
20230623,095300,1802800,29500,29500,29500,29500,0
20230623,095200,1802800,29500,29500,29500,29500,0
20230623,095100,1802800,29500,29500,29500,29500,0
20230623,095000,1802800,29500,29500,29500,29500,0
20230623,094900,1802800,29500,29500,29500,29500,0
20230623,094800,1802800,29500,29500,29500,29500,0
20230623,094700,1802800,29500,29500,29500,29500,0
20230623,094600,1802800,29500,29500,29500,29500,0
20230623,094500,1802800,29500,29500,29500,29500,0
20230623,094400,1802800,29500,29500,29500,29500,0
20230623,094300,1802800,29500,29500,29500,29500,0
20230623,094200,1802800,29500,29500,29500,29500,0
20230623,094100,1802800,29500,29500,29500,29500,0
20230623,094000,1802800,29500,29500,29500,29500,0
20230623,093900,1802800,29500,29500,29500,29500,0
20230623,093800,1802800,29500,29500,29500,29500,0
20230623,093700,1802800,29500,29500,29500,29500,0
20230623,093600,1802800,29500,29500,29500,29500,0
20230623,093500,1802800,29500,29500,29500,29500,0
20230623,093400,1802800,29500,29500,29500,29500,11
20230623,093300,1478300,29500,29500,29500,29500,0
20230623,093200,1478300,29500,29500,29500,29500,0
20230623,093100,1478300,29500,29500,29500,29500,0
20230623,093000,1478300,29500,29500,29500,29500,0
20230623,092900,1478300,29500,29500,29500,29500,10
20230623,092800,1183300,29500,29500,29500,29500,5
20230623,092700,1035800,29500,29550,29550,29500,17
20230623,092600,534100,29550,29550,29550,29550,8
20230623,092500,297700,29700,29700,29700,29700,0
20230623,092400,297700,29700,29700,29700,29700,0
20230623,092300,297700,29700,29700,29700,29700,0
20230623,092200,297700,29700,29700,29700,29700,0
20230623,092100,297700,29700,29700,29700,29700,0
20230623,092000,297700,29700,29700,29700,29700,0
20230623,091900,297700,29700,29700,29700,29700,0
20230623,091800,297700,29700,29700,29700,29700,0
20230623,091700,297700,29700,29700,29700,29700,0
20230623,091600,297700,29700,29700,29700,29700,0
20230623,091500,297700,29700,29700,29700,29700,0
20230623,091400,297700,29700,29700,29700,29700,0
20230623,091300,297700,29700,29700,29700,29700,0
20230623,091200,297700,29700,29700,29700,29700,0
20230623,091100,297700,29700,29700,29700,29700,0
20230623,091000,297700,29700,29700,29700,29700,0
20230623,090900,297700,29700,29700,29700,29700,0
20230623,090800,297700,29700,29700,29700,29700,0
20230623,090700,297700,29700,29700,29700,29700,0
20230623,090600,297700,29700,29700,29700,29700,0
20230623,090500,297700,29700,29700,29700,29700,0
20230623,090400,297700,29700,29700,29700,29700,1
20230623,090300,268000,30400,30400,30400,30400,0
20230623,090200,268000,30400,30400,30400,30400,0
20230623,090100,268000,30400,29700,30400,29700,8
20230623,090000,29700,29700,29700,29700,29700,1