KissMeData/003830/min/candle-20230629.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230629,183900,15364400,105800,105800,105800,105800,6
20230629,183800,15364400,105800,105800,105800,105800,0
20230629,183700,15364400,105800,105800,105800,105800,0
20230629,183600,15364400,105800,105800,105800,105800,0
20230629,183500,15364400,105800,105800,105800,105800,0
20230629,183400,15364400,105800,105800,105800,105800,0
20230629,183300,15364400,105800,105800,105800,105800,0
20230629,183200,15364400,105800,105800,105800,105800,0
20230629,183100,15364400,105800,105800,105800,105800,0
20230629,183000,15364400,105800,105800,105800,105800,0
20230629,182900,15364400,105800,105800,105800,105800,0
20230629,182800,15364400,105800,105800,105800,105800,0
20230629,182700,15364400,105800,105800,105800,105800,0
20230629,182600,15364400,105800,105800,105800,105800,0
20230629,182500,15364400,105800,105800,105800,105800,0
20230629,182400,15364400,105800,105800,105800,105800,0
20230629,182300,15364400,105800,105800,105800,105800,0
20230629,182200,15364400,105800,105800,105800,105800,0
20230629,182100,15364400,105800,105800,105800,105800,0
20230629,182000,15364400,105800,105800,105800,105800,0
20230629,181900,15364400,105800,105800,105800,105800,0
20230629,181800,15364400,105800,105800,105800,105800,0
20230629,181700,15364400,105800,105800,105800,105800,0
20230629,181600,15364400,105800,105800,105800,105800,0
20230629,181500,15364400,105800,105800,105800,105800,0
20230629,181400,15364400,105800,105800,105800,105800,0
20230629,181300,15364400,105800,105800,105800,105800,0
20230629,181200,15364400,105800,105800,105800,105800,0
20230629,181100,15364400,105800,105800,105800,105800,0
20230629,181000,15364400,105800,105800,105800,105800,0
20230629,180900,15364400,105800,105800,105800,105800,6
20230629,180800,15364400,105800,105800,105800,105800,0
20230629,180700,15364400,105800,105800,105800,105800,0
20230629,180600,15364400,105800,105800,105800,105800,0
20230629,180500,15364400,105800,105800,105800,105800,0
20230629,180400,15364400,105800,105800,105800,105800,0
20230629,180300,15364400,105800,105800,105800,105800,0
20230629,180200,15364400,105800,105800,105800,105800,0
20230629,180100,15364400,105800,105800,105800,105800,0
20230629,180000,15364400,105800,105800,105800,105800,0
20230629,175900,15364400,105800,105800,105800,105800,0
20230629,175800,15364400,105800,105800,105800,105800,0
20230629,175700,15364400,105800,105800,105800,105800,0
20230629,175600,15364400,105800,105800,105800,105800,0
20230629,175500,15364400,105800,105800,105800,105800,0
20230629,175400,15364400,105800,105800,105800,105800,0
20230629,175300,15364400,105800,105800,105800,105800,0
20230629,175200,15364400,105800,105800,105800,105800,0
20230629,175100,15364400,105800,105800,105800,105800,0
20230629,175000,15364400,105800,105800,105800,105800,0
20230629,174900,15364400,105800,105800,105800,105800,0
20230629,174800,15364400,105800,105800,105800,105800,0
20230629,174700,15364400,105800,105800,105800,105800,0
20230629,174600,15364400,105800,105800,105800,105800,0
20230629,174500,15364400,105800,105800,105800,105800,0
20230629,174400,15364400,105800,105800,105800,105800,0
20230629,174300,15364400,105800,105800,105800,105800,0
20230629,174200,15364400,105800,105800,105800,105800,0
20230629,174100,15364400,105800,105800,105800,105800,0
20230629,174000,15364400,105800,105800,105800,105800,0
20230629,173900,15364400,105800,105800,105800,105800,6
20230629,173800,15364400,105800,105800,105800,105800,0
20230629,173700,15364400,105800,105800,105800,105800,0
20230629,173600,15364400,105800,105800,105800,105800,0
20230629,173500,15364400,105800,105800,105800,105800,0
20230629,173400,15364400,105800,105800,105800,105800,0
20230629,173300,15364400,105800,105800,105800,105800,0
20230629,173200,15364400,105800,105800,105800,105800,0
20230629,173100,15364400,105800,105800,105800,105800,0
20230629,173000,15364400,105800,105800,105800,105800,0
20230629,172900,15364400,105800,105800,105800,105800,0
20230629,172800,15364400,105800,105800,105800,105800,0
20230629,172700,15364400,105800,105800,105800,105800,0
20230629,172600,15364400,105800,105800,105800,105800,0
20230629,172500,15364400,105800,105800,105800,105800,0
20230629,172400,15364400,105800,105800,105800,105800,0
20230629,172300,15364400,105800,105800,105800,105800,0
20230629,172200,15364400,105800,105800,105800,105800,0
20230629,172100,15364400,105800,105800,105800,105800,0
20230629,172000,15364400,105800,105800,105800,105800,0
20230629,171900,15364400,105800,105800,105800,105800,0
20230629,171800,15364400,105800,105800,105800,105800,0
20230629,171700,15364400,105800,105800,105800,105800,0
20230629,171600,15364400,105800,105800,105800,105800,0
20230629,171500,15364400,105800,105800,105800,105800,0
20230629,171400,15364400,105800,105800,105800,105800,0
20230629,171300,15364400,105800,105800,105800,105800,0
20230629,171200,15364400,105800,105800,105800,105800,0
20230629,171100,15364400,105800,105800,105800,105800,0
20230629,171000,15364400,105800,105800,105800,105800,0
20230629,170900,15364400,105800,105800,105800,105800,6
20230629,170800,15364400,105800,105800,105800,105800,0
20230629,170700,15364400,105800,105800,105800,105800,0
20230629,170600,15364400,105800,105800,105800,105800,0
20230629,170500,15364400,105800,105800,105800,105800,0
20230629,170400,15364400,105800,105800,105800,105800,0
20230629,170300,15364400,105800,105800,105800,105800,0
20230629,170200,15364400,105800,105800,105800,105800,0
20230629,170100,15364400,105800,105800,105800,105800,0
20230629,170000,15364400,105800,105800,105800,105800,0
20230629,165900,15364400,105800,105800,105800,105800,0
20230629,165800,15364400,105800,105800,105800,105800,0
20230629,165700,15364400,105800,105800,105800,105800,0
20230629,165600,15364400,105800,105800,105800,105800,0
20230629,165500,15364400,105800,105800,105800,105800,0
20230629,165400,15364400,105800,105800,105800,105800,0
20230629,165300,15364400,105800,105800,105800,105800,0
20230629,165200,15364400,105800,105800,105800,105800,0
20230629,165100,15364400,105800,105800,105800,105800,0
20230629,165000,15364400,105800,105800,105800,105800,0
20230629,164900,15364400,105800,105800,105800,105800,0
20230629,164800,15364400,105800,105800,105800,105800,0
20230629,164700,15364400,105800,105800,105800,105800,0
20230629,164600,15364400,105800,105800,105800,105800,0
20230629,164500,15364400,105800,105800,105800,105800,0
20230629,164400,15364400,105800,105800,105800,105800,0
20230629,164300,15364400,105800,105800,105800,105800,0
20230629,164200,15364400,105800,105800,105800,105800,0
20230629,164100,15364400,105800,105800,105800,105800,0
20230629,164000,15364400,105800,105800,105800,105800,0
20230629,163900,15364400,105800,105800,105800,105800,6
20230629,163800,15364400,105800,105800,105800,105800,0
20230629,163700,15364400,105800,105800,105800,105800,0
20230629,163600,15364400,105800,105800,105800,105800,0
20230629,163500,15364400,105800,105800,105800,105800,0
20230629,163400,15364400,105800,105800,105800,105800,0
20230629,163300,15364400,105800,105800,105800,105800,0
20230629,163200,15364400,105800,105800,105800,105800,0
20230629,163100,15364400,105800,105800,105800,105800,0
20230629,163000,15364400,105800,105800,105800,105800,0
20230629,162900,15364400,105800,105800,105800,105800,0
20230629,162800,15364400,105800,105800,105800,105800,0
20230629,162700,15364400,105800,105800,105800,105800,0
20230629,162600,15364400,105800,105800,105800,105800,0
20230629,162500,15364400,105800,105800,105800,105800,0
20230629,162400,15364400,105800,105800,105800,105800,0
20230629,162300,15364400,105800,105800,105800,105800,0
20230629,162200,15364400,105800,105800,105800,105800,0
20230629,162100,15364400,105800,105800,105800,105800,0
20230629,162000,15364400,105800,105800,105800,105800,0
20230629,161900,15364400,105800,105800,105800,105800,0
20230629,161800,15364400,105800,105800,105800,105800,0
20230629,161700,15364400,105800,105800,105800,105800,0
20230629,161600,15364400,105800,105800,105800,105800,0
20230629,161500,15364400,105800,105800,105800,105800,0
20230629,161400,15364400,105800,105800,105800,105800,0
20230629,161300,15364400,105800,105800,105800,105800,0
20230629,161200,15364400,105800,105800,105800,105800,0
20230629,161100,15364400,105800,105800,105800,105800,0
20230629,161000,15364400,105800,105800,105800,105800,0
20230629,160900,15364400,105800,105800,105800,105800,6
20230629,160800,15364400,105800,105800,105800,105800,0
20230629,160700,15364400,105800,105800,105800,105800,0
20230629,160600,15364400,105800,105800,105800,105800,0
20230629,160500,15364400,105800,105800,105800,105800,0
20230629,160400,15364400,105800,105800,105800,105800,0
20230629,160300,15364400,105800,105800,105800,105800,0
20230629,160200,15364400,105800,105800,105800,105800,0
20230629,160100,15364400,105800,105800,105800,105800,0
20230629,160000,15364400,105800,105800,105800,105800,0
20230629,155900,15364400,105800,105800,105800,105800,0
20230629,155800,15364400,105800,105800,105800,105800,0
20230629,155700,15364400,105800,105800,105800,105800,0
20230629,155600,15364400,105800,105800,105800,105800,0
20230629,155500,15364400,105800,105800,105800,105800,0
20230629,155400,15364400,105800,105800,105800,105800,0
20230629,155300,15364400,105800,105800,105800,105800,0
20230629,155200,15364400,105800,105800,105800,105800,0
20230629,155100,15364400,105800,105800,105800,105800,0
20230629,155000,15364400,105800,105800,105800,105800,0
20230629,154900,15364400,105800,105800,105800,105800,0
20230629,154800,15364400,105800,105800,105800,105800,0
20230629,154700,15364400,105800,105800,105800,105800,0
20230629,154600,15364400,105800,105800,105800,105800,0
20230629,154500,15364400,105800,105800,105800,105800,0
20230629,154400,15364400,105800,105800,105800,105800,0
20230629,154300,15364400,105800,105800,105800,105800,0
20230629,154200,15364400,105800,105800,105800,105800,0
20230629,154100,15364400,105800,105800,105800,105800,0
20230629,154000,15364400,105800,105800,105800,105800,0
20230629,153900,15364400,105800,105800,105800,105800,6
20230629,153800,15364400,105800,105800,105800,105800,0
20230629,153700,15364400,105800,105800,105800,105800,0
20230629,153600,15364400,105800,105800,105800,105800,0
20230629,153500,15364400,105800,105800,105800,105800,0
20230629,153400,15364400,105800,105800,105800,105800,0
20230629,153300,15364400,105800,105800,105800,105800,0
20230629,153200,15364400,105800,105800,105800,105800,0
20230629,153100,15364400,105800,105800,105800,105800,0
20230629,153000,15364400,105800,105800,105800,105800,6
20230629,152900,14729600,105800,105800,105800,105800,0
20230629,152800,14729600,105800,105800,105800,105800,0
20230629,152700,14729600,105800,105800,105800,105800,0
20230629,152600,14729600,105800,105800,105800,105800,0
20230629,152500,14729600,105800,105800,105800,105800,0
20230629,152400,14729600,105800,105800,105800,105800,0
20230629,152300,14729600,105800,105800,105800,105800,0
20230629,152200,14729600,105800,105800,105800,105800,0
20230629,152100,14729600,105800,105800,105800,105800,0
20230629,152000,14729600,105800,105800,105800,105800,0
20230629,151900,14729600,105800,105800,105800,105800,0
20230629,151800,14729600,105800,105800,105800,105800,0
20230629,151700,14729600,105800,105800,105800,105800,0
20230629,151600,14729600,105800,105800,105800,105800,0
20230629,151500,14729600,105800,105800,105800,105800,0
20230629,151400,14729600,105800,105800,105800,105800,0
20230629,151300,14729600,105800,105800,105800,105800,0
20230629,151200,14729600,105800,105800,105800,105800,0
20230629,151100,14729600,105800,105800,105800,105800,0
20230629,151000,14729600,105800,105800,105800,105800,0
20230629,150900,14729600,105800,105800,105800,105800,0
20230629,150800,14729600,105800,105800,105800,105800,2
20230629,150700,14518000,105900,105900,105900,105900,0
20230629,150600,14518000,105900,105900,105900,105900,0
20230629,150500,14518000,105900,105900,105900,105900,0
20230629,150400,14518000,105900,105900,105900,105900,0
20230629,150300,14518000,105900,105900,105900,105900,0
20230629,150200,14518000,105900,105900,105900,105900,0
20230629,150100,14518000,105900,105900,105900,105900,0
20230629,150000,14518000,105900,105900,105900,105900,0
20230629,145900,14518000,105900,105900,105900,105900,0
20230629,145800,14518000,105900,105900,105900,105900,0
20230629,145700,14518000,105900,105900,105900,105900,0
20230629,145600,14518000,105900,105900,105900,105900,0
20230629,145500,14518000,105900,105900,105900,105900,0
20230629,145400,14518000,105900,105900,105900,105900,0
20230629,145300,14518000,105900,105900,105900,105900,0
20230629,145200,14518000,105900,105900,105900,105900,0
20230629,145100,14518000,105900,105900,105900,105900,0
20230629,145000,14518000,105900,105900,105900,105900,0
20230629,144900,14518000,105900,105900,105900,105900,0
20230629,144800,14518000,105900,105900,105900,105900,0
20230629,144700,14518000,105900,105900,105900,105900,0
20230629,144600,14518000,105900,105900,105900,105900,0
20230629,144500,14518000,105900,105900,105900,105900,0
20230629,144400,14518000,105900,105900,105900,105900,0
20230629,144300,14518000,105900,105900,105900,105900,0
20230629,144200,14518000,105900,105900,105900,105900,5
20230629,144100,13988500,106300,106300,106300,106300,0
20230629,144000,13988500,106300,106300,106300,106300,0
20230629,143900,13988500,106300,106300,106300,106300,1
20230629,143800,13882200,105900,105900,105900,105900,1
20230629,143700,13776300,106400,106400,106400,106400,0
20230629,143600,13776300,106400,106400,106400,106400,0
20230629,143500,13776300,106400,106400,106400,106400,0
20230629,143400,13776300,106400,106400,106400,106400,0
20230629,143300,13776300,106400,106400,106400,106400,0
20230629,143200,13776300,106400,106400,106400,106400,0
20230629,143100,13776300,106400,106400,106400,106400,0
20230629,143000,13776300,106400,106400,106400,106400,0
20230629,142900,13776300,106400,106400,106400,106400,0
20230629,142800,13776300,106400,106400,106400,106400,0
20230629,142700,13776300,106400,106400,106400,106400,0
20230629,142600,13776300,106400,106400,106400,106400,0
20230629,142500,13776300,106400,106400,106400,106400,0
20230629,142400,13776300,106400,106400,106400,106400,0
20230629,142300,13776300,106400,106400,106400,106400,0
20230629,142200,13776300,106400,106400,106400,106400,0
20230629,142100,13776300,106400,106400,106400,106400,0
20230629,142000,13776300,106400,106400,106400,106400,0
20230629,141900,13776300,106400,106400,106400,106400,0
20230629,141800,13776300,106400,106400,106400,106400,0
20230629,141700,13776300,106400,106400,106400,106400,0
20230629,141600,13776300,106400,106400,106400,106400,0
20230629,141500,13776300,106400,106400,106400,106400,0
20230629,141400,13776300,106400,106400,106400,106400,0
20230629,141300,13776300,106400,106400,106400,106400,0
20230629,141200,13776300,106400,106400,106400,106400,0
20230629,141100,13776300,106400,106400,106400,106400,0
20230629,141000,13776300,106400,106400,106400,106400,0
20230629,140900,13776300,106400,106400,106400,106400,0
20230629,140800,13776300,106400,106400,106400,106400,0
20230629,140700,13776300,106400,106400,106400,106400,0
20230629,140600,13776300,106400,106400,106400,106400,0
20230629,140500,13776300,106400,106400,106400,106400,0
20230629,140400,13776300,106400,106400,106400,106400,0
20230629,140300,13776300,106400,106400,106400,106400,0
20230629,140200,13776300,106400,106400,106400,106400,0
20230629,140100,13776300,106400,106400,106400,106400,0
20230629,140000,13776300,106400,106400,106400,106400,0
20230629,135900,13776300,106400,106400,106400,106400,0
20230629,135800,13776300,106400,106400,106400,106400,0
20230629,135700,13776300,106400,106400,106400,106400,0
20230629,135600,13776300,106400,106400,106400,106400,0
20230629,135500,13776300,106400,106400,106400,106400,0
20230629,135400,13776300,106400,106400,106400,106400,0
20230629,135300,13776300,106400,106400,106400,106400,0
20230629,135200,13776300,106400,106400,106400,106400,0
20230629,135100,13776300,106400,106400,106400,106400,0
20230629,135000,13776300,106400,106400,106400,106400,0
20230629,134900,13776300,106400,106400,106400,106400,0
20230629,134800,13776300,106400,106400,106400,106400,0
20230629,134700,13776300,106400,106400,106400,106400,0
20230629,134600,13776300,106400,106400,106400,106400,0
20230629,134500,13776300,106400,106400,106400,106400,0
20230629,134400,13776300,106400,106400,106400,106400,0
20230629,134300,13776300,106400,106400,106400,106400,0
20230629,134200,13776300,106400,106400,106400,106400,0
20230629,134100,13776300,106400,106400,106400,106400,0
20230629,134000,13776300,106400,106400,106400,106400,0
20230629,133900,13776300,106400,106400,106400,106400,0
20230629,133800,13776300,106400,106400,106400,106400,0
20230629,133700,13776300,106400,106400,106400,106400,0
20230629,133600,13776300,106400,106400,106400,106400,0
20230629,133500,13776300,106400,106400,106400,106400,0
20230629,133400,13776300,106400,106400,106400,106400,0
20230629,133300,13776300,106400,106400,106400,106400,0
20230629,133200,13776300,106400,106400,106400,106400,0
20230629,133100,13776300,106400,106400,106400,106400,0
20230629,133000,13776300,106400,106400,106400,106400,0
20230629,132900,13776300,106400,106400,106400,106400,0
20230629,132800,13776300,106400,106400,106400,106400,0
20230629,132700,13776300,106400,106400,106400,106400,0
20230629,132600,13776300,106400,106400,106400,106400,2
20230629,132500,13563500,106400,106400,106400,106400,0
20230629,132400,13563500,106400,106400,106400,106400,0
20230629,132300,13563500,106400,106400,106400,106400,0
20230629,132200,13563500,106400,106400,106400,106400,0
20230629,132100,13563500,106400,106400,106400,106400,0
20230629,132000,13563500,106400,106400,106400,106400,0
20230629,131900,13563500,106400,106400,106400,106400,0
20230629,131800,13563500,106400,106400,106400,106400,1
20230629,131700,13457100,105900,105900,105900,105900,0
20230629,131600,13457100,105900,105900,105900,105900,0
20230629,131500,13457100,105900,105900,105900,105900,0
20230629,131400,13457100,105900,105900,105900,105900,0
20230629,131300,13457100,105900,105900,105900,105900,0
20230629,131200,13457100,105900,105900,105900,105900,0
20230629,131100,13457100,105900,105900,105900,105900,0
20230629,131000,13457100,105900,105900,105900,105900,0
20230629,130900,13457100,105900,105900,105900,105900,0
20230629,130800,13457100,105900,105900,105900,105900,0
20230629,130700,13457100,105900,105900,105900,105900,0
20230629,130600,13457100,105900,105900,105900,105900,0
20230629,130500,13457100,105900,105900,105900,105900,0
20230629,130400,13457100,105900,105900,105900,105900,0
20230629,130300,13457100,105900,105900,105900,105900,0
20230629,130200,13457100,105900,105900,105900,105900,0
20230629,130100,13457100,105900,105900,105900,105900,0
20230629,130000,13457100,105900,105900,105900,105900,0
20230629,125900,13457100,105900,105900,105900,105900,0
20230629,125800,13457100,105900,105900,105900,105900,0
20230629,125700,13457100,105900,105900,105900,105900,0
20230629,125600,13457100,105900,105900,105900,105900,0
20230629,125500,13457100,105900,105900,105900,105900,0
20230629,125400,13457100,105900,105900,105900,105900,0
20230629,125300,13457100,105900,105900,105900,105900,0
20230629,125200,13457100,105900,105900,105900,105900,0
20230629,125100,13457100,105900,105900,105900,105900,0
20230629,125000,13457100,105900,105900,105900,105900,0
20230629,124900,13457100,105900,105900,105900,105900,0
20230629,124800,13457100,105900,105900,105900,105900,0
20230629,124700,13457100,105900,105900,105900,105900,0
20230629,124600,13457100,105900,105900,105900,105900,0
20230629,124500,13457100,105900,105900,105900,105900,0
20230629,124400,13457100,105900,105900,105900,105900,0
20230629,124300,13457100,105900,105900,105900,105900,1
20230629,124200,13351200,105900,105900,105900,105900,0
20230629,124100,13351200,105900,105900,105900,105900,0
20230629,124000,13351200,105900,105900,105900,105900,0
20230629,123900,13351200,105900,105900,105900,105900,0
20230629,123800,13351200,105900,105900,105900,105900,0
20230629,123700,13351200,105900,105900,105900,105900,0
20230629,123600,13351200,105900,105900,105900,105900,0
20230629,123500,13351200,105900,105900,105900,105900,7
20230629,123400,12609900,105900,105900,105900,105900,0
20230629,123300,12609900,105900,105900,105900,105900,0
20230629,123200,12609900,105900,105900,105900,105900,0
20230629,123100,12609900,105900,105900,105900,105900,0
20230629,123000,12609900,105900,105900,105900,105900,0
20230629,122900,12609900,105900,105900,105900,105900,0
20230629,122800,12609900,105900,105900,105900,105900,0
20230629,122700,12609900,105900,105900,105900,105900,0
20230629,122600,12609900,105900,105900,105900,105900,0
20230629,122500,12609900,105900,105900,105900,105900,0
20230629,122400,12609900,105900,105900,105900,105900,1
20230629,122300,12504000,105900,105900,105900,105900,0
20230629,122200,12504000,105900,105900,105900,105900,0
20230629,122100,12504000,105900,105900,105900,105900,0
20230629,122000,12504000,105900,105900,105900,105900,0
20230629,121900,12504000,105900,105900,105900,105900,0
20230629,121800,12504000,105900,105900,105900,105900,0
20230629,121700,12504000,105900,105900,105900,105900,0
20230629,121600,12504000,105900,105900,105900,105900,0
20230629,121500,12504000,105900,105900,105900,105900,0
20230629,121400,12504000,105900,105900,105900,105900,0
20230629,121300,12504000,105900,105900,105900,105900,0
20230629,121200,12504000,105900,105900,105900,105900,0
20230629,121100,12504000,105900,105900,105900,105900,0
20230629,121000,12504000,105900,105900,105900,105900,0
20230629,120900,12504000,105900,105900,105900,105900,0
20230629,120800,12504000,105900,105900,105900,105900,0
20230629,120700,12504000,105900,105900,105900,105900,0
20230629,120600,12504000,105900,105900,105900,105900,1
20230629,120500,12398100,106700,106700,106700,106700,0
20230629,120400,12398100,106700,106700,106700,106700,0
20230629,120300,12398100,106700,106700,106700,106700,0
20230629,120200,12398100,106700,106700,106700,106700,0
20230629,120100,12398100,106700,106700,106700,106700,0
20230629,120000,12398100,106700,106700,106700,106700,0
20230629,115900,12398100,106700,106700,106700,106700,0
20230629,115800,12398100,106700,106700,106700,106700,0
20230629,115700,12398100,106700,106700,106700,106700,0
20230629,115600,12398100,106700,106700,106700,106700,0
20230629,115500,12398100,106700,106700,106700,106700,0
20230629,115400,12398100,106700,106700,106700,106700,0
20230629,115300,12398100,106700,106700,106700,106700,0
20230629,115200,12398100,106700,106700,106700,106700,0
20230629,115100,12398100,106700,106700,106700,106700,0
20230629,115000,12398100,106700,106700,106700,106700,0
20230629,114900,12398100,106700,106700,106700,106700,0
20230629,114800,12398100,106700,106700,106700,106700,0
20230629,114700,12398100,106700,106700,106700,106700,0
20230629,114600,12398100,106700,106700,106700,106700,0
20230629,114500,12398100,106700,106700,106700,106700,0
20230629,114400,12398100,106700,106700,106700,106700,0
20230629,114300,12398100,106700,106700,106700,106700,0
20230629,114200,12398100,106700,106700,106700,106700,0
20230629,114100,12398100,106700,106700,106700,106700,0
20230629,114000,12398100,106700,106700,106700,106700,0
20230629,113900,12398100,106700,106700,106700,106700,0
20230629,113800,12398100,106700,106700,106700,106700,0
20230629,113700,12398100,106700,106700,106700,106700,0
20230629,113600,12398100,106700,106700,106700,106700,0
20230629,113500,12398100,106700,106700,106700,106700,0
20230629,113400,12398100,106700,106700,106700,106700,0
20230629,113300,12398100,106700,106700,106700,106700,0
20230629,113200,12398100,106700,106700,106700,106700,1
20230629,113100,12291400,105800,105800,105800,105800,0
20230629,113000,12291400,105800,105800,105800,105800,0
20230629,112900,12291400,105800,105800,105800,105800,0
20230629,112800,12291400,105800,105800,105800,105800,0
20230629,112700,12291400,105800,105800,105800,105800,0
20230629,112600,12291400,105800,105800,105800,105800,0
20230629,112500,12291400,105800,105800,105800,105800,0
20230629,112400,12291400,105800,105800,105800,105800,0
20230629,112300,12291400,105800,105800,105800,105800,0
20230629,112200,12291400,105800,105800,105800,105800,0
20230629,112100,12291400,105800,105800,105800,105800,0
20230629,112000,12291400,105800,105800,105800,105800,0
20230629,111900,12291400,105800,105800,105800,105800,0
20230629,111800,12291400,105800,105800,105800,105800,0
20230629,111700,12291400,105800,105800,105800,105800,0
20230629,111600,12291400,105800,105800,105800,105800,0
20230629,111500,12291400,105800,105800,105800,105800,0
20230629,111400,12291400,105800,105800,105800,105800,0
20230629,111300,12291400,105800,105800,105800,105800,0
20230629,111200,12291400,105800,105800,105800,105800,0
20230629,111100,12291400,105800,105800,105800,105800,0
20230629,111000,12291400,105800,105800,105800,105800,0
20230629,110900,12291400,105800,105800,105800,105800,0
20230629,110800,12291400,105800,105800,105800,105800,0
20230629,110700,12291400,105800,105800,105800,105800,0
20230629,110600,12291400,105800,105800,105800,105800,0
20230629,110500,12291400,105800,105800,105800,105800,0
20230629,110400,12291400,105800,105800,105800,105800,2
20230629,110300,12079800,105800,105800,105800,105800,0
20230629,110200,12079800,105800,105800,105800,105800,0
20230629,110100,12079800,105800,105800,105800,105800,0
20230629,110000,12079800,105800,105800,105800,105800,0
20230629,105900,12079800,105800,105800,105800,105800,0
20230629,105800,12079800,105800,105800,105800,105800,0
20230629,105700,12079800,105800,105800,105800,105800,0
20230629,105600,12079800,105800,105800,105800,105800,0
20230629,105500,12079800,105800,105800,105800,105800,0
20230629,105400,12079800,105800,105800,105800,105800,0
20230629,105300,12079800,105800,105800,105800,105800,0
20230629,105200,12079800,105800,105800,105800,105800,0
20230629,105100,12079800,105800,105800,105800,105800,0
20230629,105000,12079800,105800,105800,105800,105800,0
20230629,104900,12079800,105800,105800,105800,105800,0
20230629,104800,12079800,105800,105800,105800,105800,0
20230629,104700,12079800,105800,105800,105800,105800,1
20230629,104600,11974000,105800,105800,105800,105800,0
20230629,104500,11974000,105800,105800,105800,105800,0
20230629,104400,11974000,105800,105800,105800,105800,0
20230629,104300,11974000,105800,105800,105800,105800,0
20230629,104200,11974000,105800,105800,105800,105800,0
20230629,104100,11974000,105800,105800,105800,105800,0
20230629,104000,11974000,105800,105800,105800,105800,0
20230629,103900,11974000,105800,105800,105800,105800,0
20230629,103800,11974000,105800,105800,105800,105800,0
20230629,103700,11974000,105800,105800,105800,105800,0
20230629,103600,11974000,105800,105800,105800,105800,0
20230629,103500,11974000,105800,105800,105800,105800,0
20230629,103400,11974000,105800,105800,105800,105800,0
20230629,103300,11974000,105800,105800,105800,105800,0
20230629,103200,11974000,105800,105800,105800,105800,0
20230629,103100,11974000,105800,105800,105800,105800,0
20230629,103000,11974000,105800,105800,105800,105800,0
20230629,102900,11974000,105800,105800,105800,105800,0
20230629,102800,11974000,105800,105800,105800,105800,0
20230629,102700,11974000,105800,105800,105800,105800,0
20230629,102600,11974000,105800,105800,105800,105800,55
20230629,102500,6155000,105900,105900,105900,105900,3
20230629,102400,5837300,105900,105900,105900,105900,0
20230629,102300,5837300,105900,105900,105900,105900,0
20230629,102200,5837300,105900,105900,105900,105900,0
20230629,102100,5837300,105900,105900,105900,105900,0
20230629,102000,5837300,105900,105900,105900,105900,0
20230629,101900,5837300,105900,105900,105900,105900,0
20230629,101800,5837300,105900,105900,105900,105900,0
20230629,101700,5837300,105900,105900,105900,105900,0
20230629,101600,5837300,105900,105900,105900,105900,0
20230629,101500,5837300,105900,105900,105900,105900,0
20230629,101400,5837300,105900,105900,105900,105900,0
20230629,101300,5837300,105900,105900,105900,105900,1
20230629,101200,5731400,105900,105900,105900,105900,0
20230629,101100,5731400,105900,105900,105900,105900,0
20230629,101000,5731400,105900,105900,105900,105900,0
20230629,100900,5731400,105900,105900,105900,105900,0
20230629,100800,5731400,105900,105900,105900,105900,0
20230629,100700,5731400,105900,105900,105900,105900,0
20230629,100600,5731400,105900,106000,106000,105900,26
20230629,100500,2976100,106400,106400,106400,106400,0
20230629,100400,2976100,106400,106400,106400,106400,0
20230629,100300,2976100,106400,106400,106400,106400,0
20230629,100200,2976100,106400,106400,106400,106400,0
20230629,100100,2976100,106400,106400,106400,106400,0
20230629,100000,2976100,106400,106400,106400,106400,0
20230629,095900,2976100,106400,106400,106400,106400,0
20230629,095800,2976100,106400,106400,106400,106400,0
20230629,095700,2976100,106400,106400,106400,106400,0
20230629,095600,2976100,106400,106400,106400,106400,0
20230629,095500,2976100,106400,106400,106400,106400,0
20230629,095400,2976100,106400,106400,106400,106400,0
20230629,095300,2976100,106400,106400,106400,106400,0
20230629,095200,2976100,106400,106400,106400,106400,0
20230629,095100,2976100,106400,106400,106400,106400,0
20230629,095000,2976100,106400,106400,106400,106400,0
20230629,094900,2976100,106400,106400,106400,106400,1
20230629,094800,2869700,106400,106400,106400,106400,0
20230629,094700,2869700,106400,106400,106400,106400,0
20230629,094600,2869700,106400,106400,106400,106400,0
20230629,094500,2869700,106400,106400,106400,106400,0
20230629,094400,2869700,106400,106400,106400,106400,0
20230629,094300,2869700,106400,106400,106400,106400,0
20230629,094200,2869700,106400,106400,106400,106400,0
20230629,094100,2869700,106400,106400,106400,106400,0
20230629,094000,2869700,106400,106400,106400,106400,0
20230629,093900,2869700,106400,106400,106400,106400,0
20230629,093800,2869700,106400,106400,106400,106400,1
20230629,093700,2763300,106400,106400,106400,106400,0
20230629,093600,2763300,106400,106400,106400,106400,0
20230629,093500,2763300,106400,106400,106400,106400,1
20230629,093400,2656900,106400,106400,106400,106400,0
20230629,093300,2656900,106400,106400,106400,106400,0
20230629,093200,2656900,106400,106400,106400,106400,0
20230629,093100,2656900,106400,106400,106400,106400,0
20230629,093000,2656900,106400,106400,106400,106400,0
20230629,092900,2656900,106400,106400,106400,106400,3
20230629,092800,2337700,106500,106500,106500,106500,0
20230629,092700,2337700,106500,106500,106500,106500,0
20230629,092600,2337700,106500,106500,106500,106500,0
20230629,092500,2337700,106500,106500,106500,106500,0
20230629,092400,2337700,106500,106500,106500,106500,0
20230629,092300,2337700,106500,106500,106500,106500,0
20230629,092200,2337700,106500,106500,106500,106500,0
20230629,092100,2337700,106500,106500,106500,106500,0
20230629,092000,2337700,106500,106500,106500,106500,1
20230629,091900,2231200,106700,106700,106700,106700,0
20230629,091800,2231200,106700,106700,106700,106700,2
20230629,091700,2017800,106400,106400,106400,106400,0
20230629,091600,2017800,106400,106400,106400,106400,0
20230629,091500,2017800,106400,106400,106400,106400,0
20230629,091400,2017800,106400,106400,106400,106400,0
20230629,091300,2017800,106400,106400,106400,106400,0
20230629,091200,2017800,106400,106400,106400,106400,0
20230629,091100,2017800,106400,106400,106400,106400,0
20230629,091000,2017800,106400,106400,106400,106400,0
20230629,090900,2017800,106400,106300,106400,106300,10
20230629,090800,954400,106400,106400,106400,106400,0
20230629,090700,954400,106400,106400,106400,106400,0
20230629,090600,954400,106400,106400,106400,106400,0
20230629,090500,954400,106400,106400,106400,106400,0
20230629,090400,954400,106400,106400,106400,106400,0
20230629,090300,954400,106400,106400,106400,106400,0
20230629,090200,954400,106400,106400,106400,106400,1
20230629,090100,848000,106000,106000,106000,106000,0
20230629,090000,848000,106000,106000,106000,106000,8