KissMeData/003800/min/candle-20230626.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230626,183900,22983950,30100,30100,30100,30100,34
20230626,183800,22983950,30100,30100,30100,30100,0
20230626,183700,22983950,30100,30100,30100,30100,0
20230626,183600,22983950,30100,30100,30100,30100,0
20230626,183500,22983950,30100,30100,30100,30100,0
20230626,183400,22983950,30100,30100,30100,30100,0
20230626,183300,22983950,30100,30100,30100,30100,0
20230626,183200,22983950,30100,30100,30100,30100,0
20230626,183100,22983950,30100,30100,30100,30100,0
20230626,183000,22983950,30100,30100,30100,30100,0
20230626,182900,22983950,30100,30100,30100,30100,0
20230626,182800,22983950,30100,30100,30100,30100,0
20230626,182700,22983950,30100,30100,30100,30100,0
20230626,182600,22983950,30100,30100,30100,30100,0
20230626,182500,22983950,30100,30100,30100,30100,0
20230626,182400,22983950,30100,30100,30100,30100,0
20230626,182300,22983950,30100,30100,30100,30100,0
20230626,182200,22983950,30100,30100,30100,30100,0
20230626,182100,22983950,30100,30100,30100,30100,0
20230626,182000,22983950,30100,30100,30100,30100,0
20230626,181900,22983950,30100,30100,30100,30100,0
20230626,181800,22983950,30100,30100,30100,30100,0
20230626,181700,22983950,30100,30100,30100,30100,0
20230626,181600,22983950,30100,30100,30100,30100,0
20230626,181500,22983950,30100,30100,30100,30100,0
20230626,181400,22983950,30100,30100,30100,30100,0
20230626,181300,22983950,30100,30100,30100,30100,0
20230626,181200,22983950,30100,30100,30100,30100,0
20230626,181100,22983950,30100,30100,30100,30100,0
20230626,181000,22983950,30100,30100,30100,30100,0
20230626,180900,22983950,30100,30100,30100,30100,34
20230626,180800,22983950,30100,30100,30100,30100,0
20230626,180700,22983950,30100,30100,30100,30100,0
20230626,180600,22983950,30100,30100,30100,30100,0
20230626,180500,22983950,30100,30100,30100,30100,0
20230626,180400,22983950,30100,30100,30100,30100,0
20230626,180300,22983950,30100,30100,30100,30100,0
20230626,180200,22983950,30100,30100,30100,30100,0
20230626,180100,22983950,30100,30100,30100,30100,0
20230626,180000,22983950,30100,30100,30100,30100,0
20230626,175900,22983950,30100,30100,30100,30100,0
20230626,175800,22983950,30100,30100,30100,30100,0
20230626,175700,22983950,30100,30100,30100,30100,0
20230626,175600,22983950,30100,30100,30100,30100,0
20230626,175500,22983950,30100,30100,30100,30100,0
20230626,175400,22983950,30100,30100,30100,30100,0
20230626,175300,22983950,30100,30100,30100,30100,0
20230626,175200,22983950,30100,30100,30100,30100,0
20230626,175100,22983950,30100,30100,30100,30100,0
20230626,175000,22983950,30100,30100,30100,30100,0
20230626,174900,22983950,30100,30100,30100,30100,0
20230626,174800,22983950,30100,30100,30100,30100,0
20230626,174700,22983950,30100,30100,30100,30100,0
20230626,174600,22983950,30100,30100,30100,30100,0
20230626,174500,22983950,30100,30100,30100,30100,0
20230626,174400,22983950,30100,30100,30100,30100,0
20230626,174300,22983950,30100,30100,30100,30100,0
20230626,174200,22983950,30100,30100,30100,30100,0
20230626,174100,22983950,30100,30100,30100,30100,0
20230626,174000,22983950,30100,30100,30100,30100,0
20230626,173900,22983950,30100,30100,30100,30100,34
20230626,173800,22983950,30100,30100,30100,30100,0
20230626,173700,22983950,30100,30100,30100,30100,0
20230626,173600,22983950,30100,30100,30100,30100,0
20230626,173500,22983950,30100,30100,30100,30100,0
20230626,173400,22983950,30100,30100,30100,30100,0
20230626,173300,22983950,30100,30100,30100,30100,0
20230626,173200,22983950,30100,30100,30100,30100,0
20230626,173100,22983950,30100,30100,30100,30100,0
20230626,173000,22983950,30100,30100,30100,30100,0
20230626,172900,22983950,30100,30100,30100,30100,0
20230626,172800,22983950,30100,30100,30100,30100,0
20230626,172700,22983950,30100,30100,30100,30100,0
20230626,172600,22983950,30100,30100,30100,30100,0
20230626,172500,22983950,30100,30100,30100,30100,0
20230626,172400,22983950,30100,30100,30100,30100,0
20230626,172300,22983950,30100,30100,30100,30100,0
20230626,172200,22983950,30100,30100,30100,30100,0
20230626,172100,22983950,30100,30100,30100,30100,0
20230626,172000,22983950,30100,30100,30100,30100,0
20230626,171900,22983950,30100,30100,30100,30100,0
20230626,171800,22983950,30100,30100,30100,30100,0
20230626,171700,22983950,30100,30100,30100,30100,0
20230626,171600,22983950,30100,30100,30100,30100,0
20230626,171500,22983950,30100,30100,30100,30100,0
20230626,171400,22983950,30100,30100,30100,30100,0
20230626,171300,22983950,30100,30100,30100,30100,0
20230626,171200,22983950,30100,30100,30100,30100,0
20230626,171100,22983950,30100,30100,30100,30100,0
20230626,171000,22983950,30100,30100,30100,30100,0
20230626,170900,22983950,30100,30100,30100,30100,34
20230626,170800,22983950,30100,30100,30100,30100,0
20230626,170700,22983950,30100,30100,30100,30100,0
20230626,170600,22983950,30100,30100,30100,30100,0
20230626,170500,22983950,30100,30100,30100,30100,0
20230626,170400,22983950,30100,30100,30100,30100,0
20230626,170300,22983950,30100,30100,30100,30100,0
20230626,170200,22983950,30100,30100,30100,30100,0
20230626,170100,22983950,30100,30100,30100,30100,0
20230626,170000,22983950,30100,30100,30100,30100,0
20230626,165900,22983950,30100,30100,30100,30100,0
20230626,165800,22983950,30100,30100,30100,30100,0
20230626,165700,22983950,30100,30100,30100,30100,0
20230626,165600,22983950,30100,30100,30100,30100,0
20230626,165500,22983950,30100,30100,30100,30100,0
20230626,165400,22983950,30100,30100,30100,30100,0
20230626,165300,22983950,30100,30100,30100,30100,0
20230626,165200,22983950,30100,30100,30100,30100,0
20230626,165100,22983950,30100,30100,30100,30100,0
20230626,165000,22983950,30100,30100,30100,30100,0
20230626,164900,22983950,30100,30100,30100,30100,0
20230626,164800,22983950,30100,30100,30100,30100,0
20230626,164700,22983950,30100,30100,30100,30100,0
20230626,164600,22983950,30100,30100,30100,30100,0
20230626,164500,22983950,30100,30100,30100,30100,0
20230626,164400,22983950,30100,30100,30100,30100,0
20230626,164300,22983950,30100,30100,30100,30100,0
20230626,164200,22983950,30100,30100,30100,30100,0
20230626,164100,22983950,30100,30100,30100,30100,0
20230626,164000,22983950,30100,30100,30100,30100,0
20230626,163900,22983950,30100,30100,30100,30100,34
20230626,163800,22983950,30100,30100,30100,30100,0
20230626,163700,22983950,30100,30100,30100,30100,0
20230626,163600,22983950,30100,30100,30100,30100,0
20230626,163500,22983950,30100,30100,30100,30100,0
20230626,163400,22983950,30100,30100,30100,30100,0
20230626,163300,22983950,30100,30100,30100,30100,0
20230626,163200,22983950,30100,30100,30100,30100,0
20230626,163100,22983950,30100,30100,30100,30100,0
20230626,163000,22983950,30100,30100,30100,30100,0
20230626,162900,22983950,30100,30100,30100,30100,0
20230626,162800,22983950,30100,30100,30100,30100,0
20230626,162700,22983950,30100,30100,30100,30100,0
20230626,162600,22983950,30100,30100,30100,30100,0
20230626,162500,22983950,30100,30100,30100,30100,0
20230626,162400,22983950,30100,30100,30100,30100,0
20230626,162300,22983950,30100,30100,30100,30100,0
20230626,162200,22983950,30100,30100,30100,30100,0
20230626,162100,22983950,30100,30100,30100,30100,0
20230626,162000,22983950,30100,30100,30100,30100,0
20230626,161900,22983950,30100,30100,30100,30100,0
20230626,161800,22983950,30100,30100,30100,30100,0
20230626,161700,22983950,30100,30100,30100,30100,0
20230626,161600,22983950,30100,30100,30100,30100,0
20230626,161500,22983950,30100,30100,30100,30100,0
20230626,161400,22983950,30100,30100,30100,30100,0
20230626,161300,22983950,30100,30100,30100,30100,0
20230626,161200,22983950,30100,30100,30100,30100,0
20230626,161100,22983950,30100,30100,30100,30100,0
20230626,161000,22983950,30100,30100,30100,30100,0
20230626,160900,22983950,30100,30100,30100,30100,34
20230626,160800,22983950,30100,30100,30100,30100,0
20230626,160700,22983950,30100,30100,30100,30100,0
20230626,160600,22983950,30100,30100,30100,30100,0
20230626,160500,22983950,30100,30100,30100,30100,0
20230626,160400,22983950,30100,30100,30100,30100,0
20230626,160300,22983950,30100,30100,30100,30100,0
20230626,160200,22983950,30100,30100,30100,30100,0
20230626,160100,22983950,30100,30100,30100,30100,0
20230626,160000,22983950,30100,30100,30100,30100,0
20230626,155900,22983950,30100,30100,30100,30100,0
20230626,155800,22983950,30100,30100,30100,30100,0
20230626,155700,22983950,30100,30100,30100,30100,0
20230626,155600,22983950,30100,30100,30100,30100,0
20230626,155500,22983950,30100,30100,30100,30100,0
20230626,155400,22983950,30100,30100,30100,30100,0
20230626,155300,22983950,30100,30100,30100,30100,0
20230626,155200,22983950,30100,30100,30100,30100,0
20230626,155100,22983950,30100,30100,30100,30100,0
20230626,155000,22983950,30100,30100,30100,30100,0
20230626,154900,22983950,30100,30100,30100,30100,0
20230626,154800,22983950,30100,30100,30100,30100,0
20230626,154700,22983950,30100,30100,30100,30100,0
20230626,154600,22983950,30100,30100,30100,30100,0
20230626,154500,22983950,30100,30100,30100,30100,0
20230626,154400,22983950,30100,30100,30100,30100,0
20230626,154300,22983950,30100,30100,30100,30100,0
20230626,154200,22983950,30100,30100,30100,30100,0
20230626,154100,22983950,30100,30100,30100,30100,0
20230626,154000,22983950,30100,30100,30100,30100,0
20230626,153900,22983950,30100,30100,30100,30100,34
20230626,153800,22983950,30100,30100,30100,30100,0
20230626,153700,22983950,30100,30100,30100,30100,0
20230626,153600,22983950,30100,30100,30100,30100,0
20230626,153500,22983950,30100,30100,30100,30100,0
20230626,153400,22983950,30100,30100,30100,30100,0
20230626,153300,22983950,30100,30100,30100,30100,0
20230626,153200,22983950,30100,30100,30100,30100,0
20230626,153100,22983950,30100,30100,30100,30100,0
20230626,153000,22983950,30100,30100,30100,30100,34
20230626,152900,21960550,30250,30250,30250,30250,0
20230626,152800,21960550,30250,30250,30250,30250,0
20230626,152700,21960550,30250,30250,30250,30250,0
20230626,152600,21960550,30250,30250,30250,30250,0
20230626,152500,21960550,30250,30250,30250,30250,0
20230626,152400,21960550,30250,30250,30250,30250,0
20230626,152300,21960550,30250,30250,30250,30250,0
20230626,152200,21960550,30250,30250,30250,30250,0
20230626,152100,21960550,30250,30250,30250,30250,0
20230626,152000,21960550,30250,30250,30250,30250,0
20230626,151900,21960550,30250,29600,30250,29600,33
20230626,151800,20975550,29650,29650,29650,29650,0
20230626,151700,20975550,29650,29600,29650,29600,3
20230626,151600,20886700,29750,29750,29750,29750,0
20230626,151500,20886700,29750,29750,29750,29750,0
20230626,151400,20886700,29750,29750,29750,29750,0
20230626,151300,20886700,29750,29750,29750,29750,0
20230626,151200,20886700,29750,29750,29750,29750,0
20230626,151100,20886700,29750,29700,29750,29700,5
20230626,151000,20738000,29550,29550,29550,29550,1
20230626,150900,20708450,29800,29800,29800,29800,0
20230626,150800,20708450,29800,29800,29800,29800,0
20230626,150700,20708450,29800,29800,29800,29800,0
20230626,150600,20708450,29800,29800,29800,29800,0
20230626,150500,20708450,29800,29800,29800,29800,0
20230626,150400,20708450,29800,29800,29800,29800,0
20230626,150300,20708450,29800,29800,29800,29800,0
20230626,150200,20708450,29800,29800,29800,29800,0
20230626,150100,20708450,29800,29800,29800,29800,0
20230626,150000,20708450,29800,29800,29800,29800,1
20230626,145900,20678650,29800,29800,29800,29800,0
20230626,145800,20678650,29800,29800,29800,29800,1
20230626,145700,20648850,29550,29550,29550,29550,0
20230626,145600,20648850,29550,29550,29550,29550,0
20230626,145500,20648850,29550,29550,29550,29550,0
20230626,145400,20648850,29550,29550,29550,29550,0
20230626,145300,20648850,29550,29550,29550,29550,0
20230626,145200,20648850,29550,29550,29550,29550,0
20230626,145100,20648850,29550,29550,29550,29550,1
20230626,145000,20619300,29500,29500,29500,29500,0
20230626,144900,20619300,29500,29500,29500,29500,0
20230626,144800,20619300,29500,29500,29500,29500,5
20230626,144700,20471800,29500,29500,29500,29500,0
20230626,144600,20471800,29500,29500,29500,29500,0
20230626,144500,20471800,29500,29500,29500,29500,0
20230626,144400,20471800,29500,29500,29500,29500,0
20230626,144300,20471800,29500,29500,29500,29500,0
20230626,144200,20471800,29500,29500,29500,29500,0
20230626,144100,20471800,29500,29500,29500,29500,0
20230626,144000,20471800,29500,29500,29500,29500,0
20230626,143900,20471800,29500,29500,29500,29500,0
20230626,143800,20471800,29500,29500,29500,29500,2
20230626,143700,20412800,29450,29450,29450,29450,0
20230626,143600,20412800,29450,29450,29450,29450,0
20230626,143500,20412800,29450,29450,29450,29450,0
20230626,143400,20412800,29450,29450,29450,29450,0
20230626,143300,20412800,29450,29450,29450,29450,0
20230626,143200,20412800,29450,29450,29450,29450,0
20230626,143100,20412800,29450,29450,29450,29450,0
20230626,143000,20412800,29450,29450,29450,29450,0
20230626,142900,20412800,29450,29450,29450,29450,0
20230626,142800,20412800,29450,29450,29450,29450,0
20230626,142700,20412800,29450,29450,29450,29450,0
20230626,142600,20412800,29450,29450,29450,29450,0
20230626,142500,20412800,29450,29450,29450,29450,0
20230626,142400,20412800,29450,29450,29450,29450,0
20230626,142300,20412800,29450,29450,29450,29450,0
20230626,142200,20412800,29450,29450,29450,29450,0
20230626,142100,20412800,29450,29450,29450,29450,0
20230626,142000,20412800,29450,29450,29450,29450,0
20230626,141900,20412800,29450,29450,29450,29450,0
20230626,141800,20412800,29450,29450,29450,29450,0
20230626,141700,20412800,29450,29450,29450,29450,0
20230626,141600,20412800,29450,29450,29450,29450,0
20230626,141500,20412800,29450,29450,29450,29450,0
20230626,141400,20412800,29450,29450,29450,29450,0
20230626,141300,20412800,29450,29450,29450,29450,0
20230626,141200,20412800,29450,29450,29450,29450,0
20230626,141100,20412800,29450,29450,29450,29450,0
20230626,141000,20412800,29450,29450,29450,29450,4
20230626,140900,20295000,29450,29450,29450,29450,0
20230626,140800,20295000,29450,29450,29450,29450,1
20230626,140700,20265550,29450,29450,29450,29450,1
20230626,140600,20236100,29450,29450,29450,29450,0
20230626,140500,20236100,29450,29450,29450,29450,0
20230626,140400,20236100,29450,29450,29450,29450,0
20230626,140300,20236100,29450,29450,29450,29450,0
20230626,140200,20236100,29450,29450,29450,29450,0
20230626,140100,20236100,29450,29450,29450,29450,0
20230626,140000,20236100,29450,29450,29450,29450,0
20230626,135900,20236100,29450,29450,29450,29450,0
20230626,135800,20236100,29450,29450,29450,29450,0
20230626,135700,20236100,29450,29450,29450,29450,0
20230626,135600,20236100,29450,29450,29450,29450,0
20230626,135500,20236100,29450,29450,29450,29450,0
20230626,135400,20236100,29450,29450,29450,29450,0
20230626,135300,20236100,29450,29450,29450,29450,0
20230626,135200,20236100,29450,29450,29450,29450,0
20230626,135100,20236100,29450,29450,29450,29450,0
20230626,135000,20236100,29450,29450,29450,29450,0
20230626,134900,20236100,29450,29450,29450,29450,0
20230626,134800,20236100,29450,29450,29450,29450,0
20230626,134700,20236100,29450,29450,29450,29450,0
20230626,134600,20236100,29450,29450,29450,29450,0
20230626,134500,20236100,29450,29450,29450,29450,0
20230626,134400,20236100,29450,29450,29450,29450,0
20230626,134300,20236100,29450,29450,29450,29450,0
20230626,134200,20236100,29450,29450,29450,29450,0
20230626,134100,20236100,29450,29450,29450,29450,0
20230626,134000,20236100,29450,29450,29450,29450,0
20230626,133900,20236100,29450,29450,29450,29450,0
20230626,133800,20236100,29450,29450,29450,29450,0
20230626,133700,20236100,29450,29450,29450,29450,0
20230626,133600,20236100,29450,29450,29450,29450,0
20230626,133500,20236100,29450,29450,29450,29450,0
20230626,133400,20236100,29450,29450,29450,29450,0
20230626,133300,20236100,29450,29450,29450,29450,0
20230626,133200,20236100,29450,29450,29450,29450,0
20230626,133100,20236100,29450,29450,29450,29450,0
20230626,133000,20236100,29450,29450,29450,29450,1
20230626,132900,20206650,29500,29500,29500,29500,0
20230626,132800,20206650,29500,29500,29500,29500,0
20230626,132700,20206650,29500,29500,29500,29500,0
20230626,132600,20206650,29500,29500,29500,29500,0
20230626,132500,20206650,29500,29500,29500,29500,0
20230626,132400,20206650,29500,29500,29500,29500,0
20230626,132300,20206650,29500,29500,29500,29500,0
20230626,132200,20206650,29500,29500,29500,29500,0
20230626,132100,20206650,29500,29500,29500,29500,0
20230626,132000,20206650,29500,29500,29500,29500,0
20230626,131900,20206650,29500,29500,29500,29500,0
20230626,131800,20206650,29500,29500,29500,29500,0
20230626,131700,20206650,29500,29500,29500,29500,0
20230626,131600,20206650,29500,29500,29500,29500,0
20230626,131500,20206650,29500,29500,29500,29500,0
20230626,131400,20206650,29500,29500,29500,29500,0
20230626,131300,20206650,29500,29500,29500,29500,0
20230626,131200,20206650,29500,29500,29500,29500,0
20230626,131100,20206650,29500,29500,29500,29500,0
20230626,131000,20206650,29500,29500,29500,29500,0
20230626,130900,20206650,29500,29500,29500,29500,0
20230626,130800,20206650,29500,29500,29500,29500,0
20230626,130700,20206650,29500,29500,29500,29500,0
20230626,130600,20206650,29500,29500,29500,29500,0
20230626,130500,20206650,29500,29500,29500,29500,0
20230626,130400,20206650,29500,29500,29500,29500,0
20230626,130300,20206650,29500,29500,29500,29500,0
20230626,130200,20206650,29500,29500,29500,29500,0
20230626,130100,20206650,29500,29500,29500,29500,0
20230626,130000,20206650,29500,29500,29500,29500,0
20230626,125900,20206650,29500,29500,29500,29500,0
20230626,125800,20206650,29500,29500,29500,29500,0
20230626,125700,20206650,29500,29500,29500,29500,0
20230626,125600,20206650,29500,29500,29500,29500,0
20230626,125500,20206650,29500,29500,29500,29500,0
20230626,125400,20206650,29500,29500,29500,29500,0
20230626,125300,20206650,29500,29500,29500,29500,0
20230626,125200,20206650,29500,29500,29500,29500,0
20230626,125100,20206650,29500,29500,29500,29500,0
20230626,125000,20206650,29500,29500,29500,29500,0
20230626,124900,20206650,29500,29500,29500,29500,0
20230626,124800,20206650,29500,29500,29500,29500,0
20230626,124700,20206650,29500,29500,29500,29500,0
20230626,124600,20206650,29500,29500,29500,29500,0
20230626,124500,20206650,29500,29500,29500,29500,0
20230626,124400,20206650,29500,29500,29500,29500,0
20230626,124300,20206650,29500,29500,29500,29500,0
20230626,124200,20206650,29500,29500,29500,29500,1
20230626,124100,20177150,29500,29500,29500,29500,1
20230626,124000,20147650,29500,29500,29500,29500,0
20230626,123900,20147650,29500,29500,29500,29500,0
20230626,123800,20147650,29500,29500,29500,29500,0
20230626,123700,20147650,29500,29500,29500,29500,1
20230626,123600,20118150,29400,29400,29400,29400,0
20230626,123500,20118150,29400,29400,29400,29400,3
20230626,123400,20029950,29400,29400,29400,29400,0
20230626,123300,20029950,29400,29400,29400,29400,30
20230626,123200,19147950,29400,29400,29400,29400,0
20230626,123100,19147950,29400,29400,29400,29400,4
20230626,123000,19030350,29400,29400,29400,29400,0
20230626,122900,19030350,29400,29400,29400,29400,0
20230626,122800,19030350,29400,29400,29400,29400,0
20230626,122700,19030350,29400,29400,29400,29400,13
20230626,122600,18648150,29400,29400,29400,29400,0
20230626,122500,18648150,29400,29400,29400,29400,0
20230626,122400,18648150,29400,29400,29400,29400,0
20230626,122300,18648150,29400,29400,29400,29400,1
20230626,122200,18618750,29500,29500,29500,29500,0
20230626,122100,18618750,29500,29500,29500,29500,0
20230626,122000,18618750,29500,29500,29500,29500,0
20230626,121900,18618750,29500,29500,29500,29500,0
20230626,121800,18618750,29500,29500,29500,29500,0
20230626,121700,18618750,29500,29500,29500,29500,0
20230626,121600,18618750,29500,29500,29500,29500,0
20230626,121500,18618750,29500,29500,29500,29500,0
20230626,121400,18618750,29500,29500,29500,29500,0
20230626,121300,18618750,29500,29500,29500,29500,0
20230626,121200,18618750,29500,29500,29500,29500,0
20230626,121100,18618750,29500,29500,29500,29500,0
20230626,121000,18618750,29500,29500,29500,29500,0
20230626,120900,18618750,29500,29500,29500,29500,0
20230626,120800,18618750,29500,29500,29500,29500,0
20230626,120700,18618750,29500,29500,29500,29500,0
20230626,120600,18618750,29500,29500,29500,29500,0
20230626,120500,18618750,29500,29500,29500,29500,0
20230626,120400,18618750,29500,29500,29500,29500,0
20230626,120300,18618750,29500,29500,29500,29500,0
20230626,120200,18618750,29500,29500,29500,29500,0
20230626,120100,18618750,29500,29500,29500,29500,0
20230626,120000,18618750,29500,29500,29500,29500,0
20230626,115900,18618750,29500,29500,29500,29500,0
20230626,115800,18618750,29500,29500,29500,29500,0
20230626,115700,18618750,29500,29500,29500,29500,0
20230626,115600,18618750,29500,29500,29500,29500,0
20230626,115500,18618750,29500,29500,29500,29500,0
20230626,115400,18618750,29500,29500,29500,29500,0
20230626,115300,18618750,29500,29500,29500,29500,0
20230626,115200,18618750,29500,29500,29500,29500,0
20230626,115100,18618750,29500,29500,29500,29500,0
20230626,115000,18618750,29500,29500,29500,29500,0
20230626,114900,18618750,29500,29500,29500,29500,0
20230626,114800,18618750,29500,29500,29500,29500,0
20230626,114700,18618750,29500,29500,29500,29500,0
20230626,114600,18618750,29500,29500,29500,29500,0
20230626,114500,18618750,29500,29500,29500,29500,0
20230626,114400,18618750,29500,29500,29500,29500,0
20230626,114300,18618750,29500,29500,29500,29500,0
20230626,114200,18618750,29500,29500,29500,29500,0
20230626,114100,18618750,29500,29500,29500,29500,0
20230626,114000,18618750,29500,29500,29500,29500,0
20230626,113900,18618750,29500,29500,29500,29500,0
20230626,113800,18618750,29500,29500,29500,29500,0
20230626,113700,18618750,29500,29500,29500,29500,0
20230626,113600,18618750,29500,29500,29500,29500,0
20230626,113500,18618750,29500,29500,29500,29500,0
20230626,113400,18618750,29500,29500,29500,29500,0
20230626,113300,18618750,29500,29500,29500,29500,0
20230626,113200,18618750,29500,29500,29500,29500,0
20230626,113100,18618750,29500,29500,29500,29500,0
20230626,113000,18618750,29500,29500,29500,29500,0
20230626,112900,18618750,29500,29500,29500,29500,0
20230626,112800,18618750,29500,29500,29500,29500,0
20230626,112700,18618750,29500,29500,29500,29500,1
20230626,112600,18589250,29500,29500,29500,29500,0
20230626,112500,18589250,29500,29500,29500,29500,0
20230626,112400,18589250,29500,29500,29500,29500,0
20230626,112300,18589250,29500,29500,29500,29500,0
20230626,112200,18589250,29500,29500,29500,29500,0
20230626,112100,18589250,29500,29500,29500,29500,0
20230626,112000,18589250,29500,29500,29500,29500,0
20230626,111900,18589250,29500,29500,29500,29500,0
20230626,111800,18589250,29500,29500,29500,29500,0
20230626,111700,18589250,29500,29500,29500,29500,0
20230626,111600,18589250,29500,29500,29500,29500,0
20230626,111500,18589250,29500,29500,29500,29500,0
20230626,111400,18589250,29500,29500,29500,29500,0
20230626,111300,18589250,29500,29500,29500,29500,0
20230626,111200,18589250,29500,29500,29500,29500,0
20230626,111100,18589250,29500,29500,29500,29500,0
20230626,111000,18589250,29500,29500,29500,29500,0
20230626,110900,18589250,29500,29500,29500,29500,0
20230626,110800,18589250,29500,29500,29500,29500,0
20230626,110700,18589250,29500,29500,29500,29500,0
20230626,110600,18589250,29500,29550,29550,29350,48
20230626,110500,17174500,29500,29500,29500,29500,0
20230626,110400,17174500,29500,29500,29500,29500,0
20230626,110300,17174500,29500,29500,29500,29500,74
20230626,110200,14991500,29400,29400,29400,29400,0
20230626,110100,14991500,29400,29400,29400,29400,1
20230626,110000,14962100,29500,29500,29500,29500,1
20230626,105900,14932600,29500,29500,29500,29500,0
20230626,105800,14932600,29500,29500,29500,29500,0
20230626,105700,14932600,29500,29500,29500,29500,0
20230626,105600,14932600,29500,29500,29500,29500,0
20230626,105500,14932600,29500,29500,29500,29500,0
20230626,105400,14932600,29500,29500,29500,29500,0
20230626,105300,14932600,29500,29500,29500,29500,0
20230626,105200,14932600,29500,29500,29500,29500,0
20230626,105100,14932600,29500,29500,29500,29500,0
20230626,105000,14932600,29500,29500,29500,29500,0
20230626,104900,14932600,29500,29500,29500,29500,0
20230626,104800,14932600,29500,29500,29500,29500,0
20230626,104700,14932600,29500,29500,29500,29500,16
20230626,104600,14460600,29400,29400,29400,29400,0
20230626,104500,14460600,29400,29400,29400,29400,0
20230626,104400,14460600,29400,29400,29400,29400,0
20230626,104300,14460600,29400,29400,29400,29400,0
20230626,104200,14460600,29400,29400,29400,29400,0
20230626,104100,14460600,29400,29400,29400,29400,40
20230626,104000,13284600,29500,29500,29500,29500,0
20230626,103900,13284600,29500,29500,29500,29500,0
20230626,103800,13284600,29500,29500,29500,29500,0
20230626,103700,13284600,29500,29500,29500,29500,0
20230626,103600,13284600,29500,29500,29500,29500,0
20230626,103500,13284600,29500,29500,29500,29500,0
20230626,103400,13284600,29500,29500,29500,29500,0
20230626,103300,13284600,29500,29500,29500,29500,0
20230626,103200,13284600,29500,29500,29500,29500,1
20230626,103100,13255100,29500,29500,29500,29500,0
20230626,103000,13255100,29500,29500,29500,29500,0
20230626,102900,13255100,29500,29500,29500,29500,0
20230626,102800,13255100,29500,29500,29500,29500,0
20230626,102700,13255100,29500,29500,29500,29500,0
20230626,102600,13255100,29500,29500,29500,29500,0
20230626,102500,13255100,29500,29500,29500,29500,5
20230626,102400,13107600,29500,29500,29500,29500,0
20230626,102300,13107600,29500,29500,29500,29500,0
20230626,102200,13107600,29500,29500,29500,29500,1
20230626,102100,13078100,29500,29500,29500,29500,0
20230626,102000,13078100,29500,29500,29500,29500,171
20230626,101900,8033600,29400,29400,29400,29400,0
20230626,101800,8033600,29400,29400,29400,29400,0
20230626,101700,8033600,29400,29400,29400,29400,0
20230626,101600,8033600,29400,29400,29400,29400,0
20230626,101500,8033600,29400,29400,29400,29400,0
20230626,101400,8033600,29400,29400,29400,29400,0
20230626,101300,8033600,29400,29400,29400,29400,0
20230626,101200,8033600,29400,29400,29400,29400,0
20230626,101100,8033600,29400,29400,29400,29400,210
20230626,101000,1859600,29500,29500,29500,29500,10
20230626,100900,1564600,29500,29500,29500,29500,0
20230626,100800,1564600,29500,29500,29500,29500,12
20230626,100700,1210600,29500,29500,29500,29500,3
20230626,100600,1122100,29500,29500,29500,29500,0
20230626,100500,1122100,29500,29500,29500,29500,0
20230626,100400,1122100,29500,29500,29500,29500,0
20230626,100300,1122100,29500,29500,29500,29500,0
20230626,100200,1122100,29500,29500,29500,29500,0
20230626,100100,1122100,29500,29500,29500,29500,0
20230626,100000,1122100,29500,29500,29500,29500,0
20230626,095900,1122100,29500,29500,29500,29500,5
20230626,095800,974600,29350,29350,29350,29350,0
20230626,095700,974600,29350,29350,29350,29350,0
20230626,095600,974600,29350,29350,29350,29350,0
20230626,095500,974600,29350,29350,29350,29350,0
20230626,095400,974600,29350,29350,29350,29350,0
20230626,095300,974600,29350,29350,29350,29350,0
20230626,095200,974600,29350,29350,29350,29350,0
20230626,095100,974600,29350,29350,29350,29350,0
20230626,095000,974600,29350,29350,29350,29350,0
20230626,094900,974600,29350,29350,29350,29350,0
20230626,094800,974600,29350,29350,29350,29350,0
20230626,094700,974600,29350,29350,29350,29350,0
20230626,094600,974600,29350,29350,29350,29350,0
20230626,094500,974600,29350,29350,29350,29350,0
20230626,094400,974600,29350,29350,29350,29350,0
20230626,094300,974600,29350,29350,29350,29350,0
20230626,094200,974600,29350,29350,29350,29350,0
20230626,094100,974600,29350,29350,29350,29350,0
20230626,094000,974600,29350,29350,29350,29350,0
20230626,093900,974600,29350,29350,29350,29350,0
20230626,093800,974600,29350,29350,29350,29350,0
20230626,093700,974600,29350,29350,29350,29350,0
20230626,093600,974600,29350,29350,29350,29350,0
20230626,093500,974600,29350,29350,29350,29350,0
20230626,093400,974600,29350,29350,29350,29350,0
20230626,093300,974600,29350,29350,29350,29350,16
20230626,093200,505000,29500,29500,29500,29500,0
20230626,093100,505000,29500,29500,29500,29500,0
20230626,093000,505000,29500,29500,29500,29500,0
20230626,092900,505000,29500,29500,29500,29500,0
20230626,092800,505000,29500,29500,29500,29500,0
20230626,092700,505000,29500,29500,29500,29500,0
20230626,092600,505000,29500,29500,29500,29500,0
20230626,092500,505000,29500,29500,29500,29500,0
20230626,092400,505000,29500,29500,29500,29500,0
20230626,092300,505000,29500,29500,29500,29500,0
20230626,092200,505000,29500,29500,29500,29500,0
20230626,092100,505000,29500,29500,29500,29500,1
20230626,092000,475500,29550,29550,29550,29550,0
20230626,091900,475500,29550,29550,29550,29550,0
20230626,091800,475500,29550,29550,29550,29550,0
20230626,091700,475500,29550,29550,29550,29550,0
20230626,091600,475500,29550,29550,29550,29550,0
20230626,091500,475500,29550,29550,29550,29550,0
20230626,091400,475500,29550,29550,29550,29550,0
20230626,091300,475500,29550,29550,29550,29550,0
20230626,091200,475500,29550,29550,29550,29550,0
20230626,091100,475500,29550,29550,29550,29550,0
20230626,091000,475500,29550,29550,29550,29550,0
20230626,090900,475500,29550,29550,29550,29550,0
20230626,090800,475500,29550,29550,29550,29550,0
20230626,090700,475500,29550,29550,29550,29550,0
20230626,090600,475500,29550,29550,29550,29550,0
20230626,090500,475500,29550,29550,29550,29550,0
20230626,090400,475500,29550,29650,29650,29550,12
20230626,090300,119800,29950,29950,29950,29950,0
20230626,090200,119800,29950,29950,29950,29950,0
20230626,090100,119800,29950,29950,29950,29950,0
20230626,090000,119800,29950,29950,29950,29950,4