KissMeData/003830/min/candle-20240603.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240603,184100,12542800,111900,111900,111900,111900,4
20240603,184000,12542800,111900,111900,111900,111900,0
20240603,183900,12542800,111900,111900,111900,111900,0
20240603,183800,12542800,111900,111900,111900,111900,0
20240603,183700,12542800,111900,111900,111900,111900,0
20240603,183600,12542800,111900,111900,111900,111900,0
20240603,183500,12542800,111900,111900,111900,111900,0
20240603,183400,12542800,111900,111900,111900,111900,0
20240603,183300,12542800,111900,111900,111900,111900,0
20240603,183200,12542800,111900,111900,111900,111900,0
20240603,183100,12542800,111900,111900,111900,111900,0
20240603,183000,12542800,111900,111900,111900,111900,0
20240603,182900,12542800,111900,111900,111900,111900,0
20240603,182800,12542800,111900,111900,111900,111900,0
20240603,182700,12542800,111900,111900,111900,111900,0
20240603,182600,12542800,111900,111900,111900,111900,0
20240603,182500,12542800,111900,111900,111900,111900,0
20240603,182400,12542800,111900,111900,111900,111900,0
20240603,182300,12542800,111900,111900,111900,111900,0
20240603,182200,12542800,111900,111900,111900,111900,0
20240603,182100,12542800,111900,111900,111900,111900,0
20240603,182000,12542800,111900,111900,111900,111900,0
20240603,181900,12542800,111900,111900,111900,111900,0
20240603,181800,12542800,111900,111900,111900,111900,0
20240603,181700,12542800,111900,111900,111900,111900,0
20240603,181600,12542800,111900,111900,111900,111900,0
20240603,181500,12542800,111900,111900,111900,111900,0
20240603,181400,12542800,111900,111900,111900,111900,0
20240603,181300,12542800,111900,111900,111900,111900,0
20240603,181200,12542800,111900,111900,111900,111900,0
20240603,181100,12542800,111900,111900,111900,111900,4
20240603,181000,12542800,111900,111900,111900,111900,0
20240603,180900,12542800,111900,111900,111900,111900,0
20240603,180800,12542800,111900,111900,111900,111900,0
20240603,180700,12542800,111900,111900,111900,111900,0
20240603,180600,12542800,111900,111900,111900,111900,0
20240603,180500,12542800,111900,111900,111900,111900,0
20240603,180400,12542800,111900,111900,111900,111900,0
20240603,180300,12542800,111900,111900,111900,111900,0
20240603,180200,12542800,111900,111900,111900,111900,0
20240603,180100,12542800,111900,111900,111900,111900,0
20240603,180000,12542800,111900,111900,111900,111900,0
20240603,175900,12542800,111900,111900,111900,111900,0
20240603,175800,12542800,111900,111900,111900,111900,0
20240603,175700,12542800,111900,111900,111900,111900,0
20240603,175600,12542800,111900,111900,111900,111900,0
20240603,175500,12542800,111900,111900,111900,111900,0
20240603,175400,12542800,111900,111900,111900,111900,0
20240603,175300,12542800,111900,111900,111900,111900,0
20240603,175200,12542800,111900,111900,111900,111900,0
20240603,175100,12542800,111900,111900,111900,111900,0
20240603,175000,12542800,111900,111900,111900,111900,0
20240603,174900,12542800,111900,111900,111900,111900,0
20240603,174800,12542800,111900,111900,111900,111900,0
20240603,174700,12542800,111900,111900,111900,111900,0
20240603,174600,12542800,111900,111900,111900,111900,0
20240603,174500,12542800,111900,111900,111900,111900,0
20240603,174400,12542800,111900,111900,111900,111900,0
20240603,174300,12542800,111900,111900,111900,111900,0
20240603,174200,12542800,111900,111900,111900,111900,0
20240603,174100,12542800,111900,111900,111900,111900,4
20240603,174000,12542800,111900,111900,111900,111900,0
20240603,173900,12542800,111900,111900,111900,111900,0
20240603,173800,12542800,111900,111900,111900,111900,0
20240603,173700,12542800,111900,111900,111900,111900,0
20240603,173600,12542800,111900,111900,111900,111900,0
20240603,173500,12542800,111900,111900,111900,111900,0
20240603,173400,12542800,111900,111900,111900,111900,0
20240603,173300,12542800,111900,111900,111900,111900,0
20240603,173200,12542800,111900,111900,111900,111900,0
20240603,173100,12542800,111900,111900,111900,111900,0
20240603,173000,12542800,111900,111900,111900,111900,0
20240603,172900,12542800,111900,111900,111900,111900,0
20240603,172800,12542800,111900,111900,111900,111900,0
20240603,172700,12542800,111900,111900,111900,111900,0
20240603,172600,12542800,111900,111900,111900,111900,0
20240603,172500,12542800,111900,111900,111900,111900,0
20240603,172400,12542800,111900,111900,111900,111900,0
20240603,172300,12542800,111900,111900,111900,111900,0
20240603,172200,12542800,111900,111900,111900,111900,0
20240603,172100,12542800,111900,111900,111900,111900,0
20240603,172000,12542800,111900,111900,111900,111900,0
20240603,171900,12542800,111900,111900,111900,111900,0
20240603,171800,12542800,111900,111900,111900,111900,0
20240603,171700,12542800,111900,111900,111900,111900,0
20240603,171600,12542800,111900,111900,111900,111900,0
20240603,171500,12542800,111900,111900,111900,111900,0
20240603,171400,12542800,111900,111900,111900,111900,0
20240603,171300,12542800,111900,111900,111900,111900,0
20240603,171200,12542800,111900,111900,111900,111900,0
20240603,171100,12542800,111900,111900,111900,111900,4
20240603,171000,12542800,111900,111900,111900,111900,0
20240603,170900,12542800,111900,111900,111900,111900,0
20240603,170800,12542800,111900,111900,111900,111900,0
20240603,170700,12542800,111900,111900,111900,111900,0
20240603,170600,12542800,111900,111900,111900,111900,0
20240603,170500,12542800,111900,111900,111900,111900,0
20240603,170400,12542800,111900,111900,111900,111900,0
20240603,170300,12542800,111900,111900,111900,111900,0
20240603,170200,12542800,111900,111900,111900,111900,0
20240603,170100,12542800,111900,111900,111900,111900,0
20240603,170000,12542800,111900,111900,111900,111900,0
20240603,165900,12542800,111900,111900,111900,111900,0
20240603,165800,12542800,111900,111900,111900,111900,0
20240603,165700,12542800,111900,111900,111900,111900,0
20240603,165600,12542800,111900,111900,111900,111900,0
20240603,165500,12542800,111900,111900,111900,111900,0
20240603,165400,12542800,111900,111900,111900,111900,0
20240603,165300,12542800,111900,111900,111900,111900,0
20240603,165200,12542800,111900,111900,111900,111900,0
20240603,165100,12542800,111900,111900,111900,111900,0
20240603,165000,12542800,111900,111900,111900,111900,0
20240603,164900,12542800,111900,111900,111900,111900,0
20240603,164800,12542800,111900,111900,111900,111900,0
20240603,164700,12542800,111900,111900,111900,111900,0
20240603,164600,12542800,111900,111900,111900,111900,0
20240603,164500,12542800,111900,111900,111900,111900,0
20240603,164400,12542800,111900,111900,111900,111900,0
20240603,164300,12542800,111900,111900,111900,111900,0
20240603,164200,12542800,111900,111900,111900,111900,0
20240603,164100,12542800,111900,111900,111900,111900,4
20240603,164000,12542800,111900,111900,111900,111900,0
20240603,163900,12542800,111900,111900,111900,111900,0
20240603,163800,12542800,111900,111900,111900,111900,0
20240603,163700,12542800,111900,111900,111900,111900,0
20240603,163600,12542800,111900,111900,111900,111900,0
20240603,163500,12542800,111900,111900,111900,111900,0
20240603,163400,12542800,111900,111900,111900,111900,0
20240603,163300,12542800,111900,111900,111900,111900,0
20240603,163200,12542800,111900,111900,111900,111900,0
20240603,163100,12542800,111900,111900,111900,111900,0
20240603,163000,12542800,111900,111900,111900,111900,0
20240603,162900,12542800,111900,111900,111900,111900,0
20240603,162800,12542800,111900,111900,111900,111900,0
20240603,162700,12542800,111900,111900,111900,111900,0
20240603,162600,12542800,111900,111900,111900,111900,0
20240603,162500,12542800,111900,111900,111900,111900,0
20240603,162400,12542800,111900,111900,111900,111900,0
20240603,162300,12542800,111900,111900,111900,111900,0
20240603,162200,12542800,111900,111900,111900,111900,0
20240603,162100,12542800,111900,111900,111900,111900,0
20240603,162000,12542800,111900,111900,111900,111900,0
20240603,161900,12542800,111900,111900,111900,111900,0
20240603,161800,12542800,111900,111900,111900,111900,0
20240603,161700,12542800,111900,111900,111900,111900,0
20240603,161600,12542800,111900,111900,111900,111900,0
20240603,161500,12542800,111900,111900,111900,111900,0
20240603,161400,12542800,111900,111900,111900,111900,0
20240603,161300,12542800,111900,111900,111900,111900,0
20240603,161200,12542800,111900,111900,111900,111900,0
20240603,161100,12542800,111900,111900,111900,111900,4
20240603,161000,12542800,111900,111900,111900,111900,0
20240603,160900,12542800,111900,111900,111900,111900,0
20240603,160800,12542800,111900,111900,111900,111900,0
20240603,160700,12542800,111900,111900,111900,111900,0
20240603,160600,12542800,111900,111900,111900,111900,0
20240603,160500,12542800,111900,111900,111900,111900,0
20240603,160400,12542800,111900,111900,111900,111900,0
20240603,160300,12542800,111900,111900,111900,111900,0
20240603,160200,12542800,111900,111900,111900,111900,0
20240603,160100,12542800,111900,111900,111900,111900,0
20240603,160000,12542800,111900,111900,111900,111900,0
20240603,155900,12542800,111900,111900,111900,111900,0
20240603,155800,12542800,111900,111900,111900,111900,0
20240603,155700,12542800,111900,111900,111900,111900,0
20240603,155600,12542800,111900,111900,111900,111900,0
20240603,155500,12542800,111900,111900,111900,111900,0
20240603,155400,12542800,111900,111900,111900,111900,0
20240603,155300,12542800,111900,111900,111900,111900,0
20240603,155200,12542800,111900,111900,111900,111900,0
20240603,155100,12542800,111900,111900,111900,111900,0
20240603,155000,12542800,111900,111900,111900,111900,0
20240603,154900,12542800,111900,111900,111900,111900,0
20240603,154800,12542800,111900,111900,111900,111900,0
20240603,154700,12542800,111900,111900,111900,111900,0
20240603,154600,12542800,111900,111900,111900,111900,0
20240603,154500,12542800,111900,111900,111900,111900,0
20240603,154400,12542800,111900,111900,111900,111900,0
20240603,154300,12542800,111900,111900,111900,111900,0
20240603,154200,12542800,111900,111900,111900,111900,0
20240603,154100,12542800,111900,111900,111900,111900,4
20240603,154000,12542800,111900,111900,111900,111900,0
20240603,153900,12542800,111900,111900,111900,111900,0
20240603,153800,12542800,111900,111900,111900,111900,0
20240603,153700,12542800,111900,111900,111900,111900,0
20240603,153600,12542800,111900,111900,111900,111900,0
20240603,153500,12542800,111900,111900,111900,111900,0
20240603,153400,12542800,111900,111900,111900,111900,0
20240603,153300,12542800,111900,111900,111900,111900,0
20240603,153200,12542800,111900,111900,111900,111900,0
20240603,153100,12542800,111900,111900,111900,111900,0
20240603,153000,12542800,111900,111900,111900,111900,4
20240603,152900,12095200,110600,110600,110600,110600,0
20240603,152800,12095200,110600,110600,110600,110600,0
20240603,152700,12095200,110600,110600,110600,110600,0
20240603,152600,12095200,110600,110600,110600,110600,0
20240603,152500,12095200,110600,110600,110600,110600,0
20240603,152400,12095200,110600,110600,110600,110600,0
20240603,152300,12095200,110600,110600,110600,110600,0
20240603,152200,12095200,110600,110600,110600,110600,0
20240603,152100,12095200,110600,110600,110600,110600,0
20240603,152000,12095200,110600,110600,110600,110600,0
20240603,151900,12095200,110600,110600,110600,110600,0
20240603,151800,12095200,110600,110600,110600,110600,0
20240603,151700,12095200,110600,110600,110600,110600,0
20240603,151600,12095200,110600,110600,110600,110600,0
20240603,151500,12095200,110600,110600,110600,110600,3
20240603,151400,11763400,110700,110700,110700,110700,0
20240603,151300,11763400,110700,110700,110700,110700,0
20240603,151200,11763400,110700,110700,110700,110700,0
20240603,151100,11763400,110700,110700,110700,110700,0
20240603,151000,11763400,110700,110700,110700,110700,0
20240603,150900,11763400,110700,110700,110700,110700,0
20240603,150800,11763400,110700,110700,110700,110700,0
20240603,150700,11763400,110700,110700,110700,110700,0
20240603,150600,11763400,110700,110700,110700,110700,0
20240603,150500,11763400,110700,110700,110700,110700,0
20240603,150400,11763400,110700,110700,110700,110700,0
20240603,150300,11763400,110700,110700,110700,110700,0
20240603,150200,11763400,110700,110700,110700,110700,0
20240603,150100,11763400,110700,110700,110700,110700,0
20240603,150000,11763400,110700,110700,110700,110700,0
20240603,145900,11763400,110700,110700,110700,110700,0
20240603,145800,11763400,110700,110700,110700,110700,0
20240603,145700,11763400,110700,110700,110700,110700,0
20240603,145600,11763400,110700,110700,110700,110700,1
20240603,145500,11652700,111900,111900,111900,111900,0
20240603,145400,11652700,111900,111900,111900,111900,1
20240603,145300,11540800,112000,112000,112000,112000,0
20240603,145200,11540800,112000,112000,112000,112000,0
20240603,145100,11540800,112000,112000,112000,112000,0
20240603,145000,11540800,112000,112000,112000,112000,0
20240603,144900,11540800,112000,112000,112000,112000,0
20240603,144800,11540800,112000,112000,112000,112000,0
20240603,144700,11540800,112000,112000,112000,112000,0
20240603,144600,11540800,112000,112000,112000,112000,0
20240603,144500,11540800,112000,112000,112000,112000,0
20240603,144400,11540800,112000,112000,112000,112000,0
20240603,144300,11540800,112000,112000,112000,112000,0
20240603,144200,11540800,112000,112000,112000,112000,0
20240603,144100,11540800,112000,112000,112000,112000,0
20240603,144000,11540800,112000,112000,112000,112000,0
20240603,143900,11540800,112000,112000,112000,112000,0
20240603,143800,11540800,112000,112000,112000,112000,0
20240603,143700,11540800,112000,112000,112000,112000,0
20240603,143600,11540800,112000,112000,112000,112000,0
20240603,143500,11540800,112000,112000,112000,112000,0
20240603,143400,11540800,112000,112000,112000,112000,0
20240603,143300,11540800,112000,112000,112000,112000,0
20240603,143200,11540800,112000,112000,112000,112000,0
20240603,143100,11540800,112000,112000,112000,112000,0
20240603,143000,11540800,112000,112000,112000,112000,0
20240603,142900,11540800,112000,112000,112000,112000,0
20240603,142800,11540800,112000,112000,112000,112000,0
20240603,142700,11540800,112000,112000,112000,112000,0
20240603,142600,11540800,112000,112000,112000,112000,0
20240603,142500,11540800,112000,112000,112000,112000,0
20240603,142400,11540800,112000,112000,112000,112000,0
20240603,142300,11540800,112000,112000,112000,112000,0
20240603,142200,11540800,112000,112000,112000,112000,0
20240603,142100,11540800,112000,112000,112000,112000,0
20240603,142000,11540800,112000,112000,112000,112000,0
20240603,141900,11540800,112000,112000,112000,112000,0
20240603,141800,11540800,112000,112000,112000,112000,0
20240603,141700,11540800,112000,112000,112000,112000,0
20240603,141600,11540800,112000,112000,112000,112000,0
20240603,141500,11540800,112000,112000,112000,112000,0
20240603,141400,11540800,112000,112000,112000,112000,0
20240603,141300,11540800,112000,112000,112000,112000,0
20240603,141200,11540800,112000,112000,112000,112000,0
20240603,141100,11540800,112000,112000,112000,112000,0
20240603,141000,11540800,112000,112000,112000,112000,0
20240603,140900,11540800,112000,112000,112000,112000,0
20240603,140800,11540800,112000,112000,112000,112000,0
20240603,140700,11540800,112000,112000,112000,112000,0
20240603,140600,11540800,112000,112000,112000,112000,0
20240603,140500,11540800,112000,112000,112000,112000,0
20240603,140400,11540800,112000,112000,112000,112000,0
20240603,140300,11540800,112000,112000,112000,112000,0
20240603,140200,11540800,112000,112000,112000,112000,0
20240603,140100,11540800,112000,112000,112000,112000,0
20240603,140000,11540800,112000,112000,112000,112000,0
20240603,135900,11540800,112000,112000,112000,112000,0
20240603,135800,11540800,112000,112000,112000,112000,0
20240603,135700,11540800,112000,112000,112000,112000,0
20240603,135600,11540800,112000,112000,112000,112000,0
20240603,135500,11540800,112000,112000,112000,112000,0
20240603,135400,11540800,112000,112000,112000,112000,0
20240603,135300,11540800,112000,112000,112000,112000,0
20240603,135200,11540800,112000,112000,112000,112000,2
20240603,135100,11316800,112000,112000,112000,112000,0
20240603,135000,11316800,112000,112000,112000,112000,0
20240603,134900,11316800,112000,112000,112000,112000,0
20240603,134800,11316800,112000,112000,112000,112000,0
20240603,134700,11316800,112000,112000,112000,112000,0
20240603,134600,11316800,112000,112000,112000,112000,0
20240603,134500,11316800,112000,112000,112000,112000,0
20240603,134400,11316800,112000,112000,112000,112000,1
20240603,134300,11204800,110600,110600,110600,110600,0
20240603,134200,11204800,110600,110600,110600,110600,0
20240603,134100,11204800,110600,110600,110600,110600,7
20240603,134000,10430600,110600,110600,110600,110600,0
20240603,133900,10430600,110600,110600,110600,110600,20
20240603,133800,8218600,110600,110600,110600,110600,0
20240603,133700,8218600,110600,110600,110600,110600,0
20240603,133600,8218600,110600,110600,110600,110600,0
20240603,133500,8218600,110600,110600,110600,110600,0
20240603,133400,8218600,110600,110600,110600,110600,0
20240603,133300,8218600,110600,110600,110600,110600,0
20240603,133200,8218600,110600,110600,110600,110600,0
20240603,133100,8218600,110600,110600,110600,110600,0
20240603,133000,8218600,110600,110600,110600,110600,0
20240603,132900,8218600,110600,110600,110600,110600,0
20240603,132800,8218600,110600,110600,110600,110600,0
20240603,132700,8218600,110600,110600,110600,110600,0
20240603,132600,8218600,110600,110600,110600,110600,0
20240603,132500,8218600,110600,110600,110600,110600,0
20240603,132400,8218600,110600,110600,110600,110600,6
20240603,132300,7555000,110600,110600,110600,110600,0
20240603,132200,7555000,110600,110600,110600,110600,0
20240603,132100,7555000,110600,110600,110600,110600,0
20240603,132000,7555000,110600,110600,110600,110600,0
20240603,131900,7555000,110600,110600,110600,110600,0
20240603,131800,7555000,110600,110600,110600,110600,0
20240603,131700,7555000,110600,110600,110600,110600,0
20240603,131600,7555000,110600,110600,110600,110600,0
20240603,131500,7555000,110600,110600,110600,110600,0
20240603,131400,7555000,110600,110700,110700,110600,10
20240603,131300,6448700,110700,110700,110700,110700,0
20240603,131200,6448700,110700,110700,110700,110700,0
20240603,131100,6448700,110700,110700,110700,110700,0
20240603,131000,6448700,110700,110700,110700,110700,0
20240603,130900,6448700,110700,110700,110700,110700,0
20240603,130800,6448700,110700,110700,110700,110700,0
20240603,130700,6448700,110700,110700,110700,110700,0
20240603,130600,6448700,110700,110700,110700,110700,0
20240603,130500,6448700,110700,110700,110700,110700,0
20240603,130400,6448700,110700,110700,110700,110700,0
20240603,130300,6448700,110700,110700,110700,110700,0
20240603,130200,6448700,110700,110700,110700,110700,0
20240603,130100,6448700,110700,110700,110700,110700,0
20240603,130000,6448700,110700,110700,110700,110700,1
20240603,125900,6338000,112000,112000,112000,112000,0
20240603,125800,6338000,112000,112000,112000,112000,0
20240603,125700,6338000,112000,112000,112000,112000,0
20240603,125600,6338000,112000,112000,112000,112000,0
20240603,125500,6338000,112000,112000,112000,112000,0
20240603,125400,6338000,112000,112000,112000,112000,0
20240603,125300,6338000,112000,112000,112000,112000,0
20240603,125200,6338000,112000,112000,112000,112000,0
20240603,125100,6338000,112000,112000,112000,112000,0
20240603,125000,6338000,112000,112000,112000,112000,0
20240603,124900,6338000,112000,112000,112000,112000,0
20240603,124800,6338000,112000,112000,112000,112000,0
20240603,124700,6338000,112000,112000,112000,112000,0
20240603,124600,6338000,112000,112000,112000,112000,0
20240603,124500,6338000,112000,112000,112000,112000,0
20240603,124400,6338000,112000,112000,112000,112000,0
20240603,124300,6338000,112000,112000,112000,112000,0
20240603,124200,6338000,112000,112000,112000,112000,0
20240603,124100,6338000,112000,112000,112000,112000,0
20240603,124000,6338000,112000,112000,112000,112000,0
20240603,123900,6338000,112000,112000,112000,112000,0
20240603,123800,6338000,112000,112000,112000,112000,0
20240603,123700,6338000,112000,112000,112000,112000,0
20240603,123600,6338000,112000,112000,112000,112000,0
20240603,123500,6338000,112000,112000,112000,112000,0
20240603,123400,6338000,112000,112000,112000,112000,0
20240603,123300,6338000,112000,112000,112000,112000,0
20240603,123200,6338000,112000,112000,112000,112000,0
20240603,123100,6338000,112000,112000,112000,112000,0
20240603,123000,6338000,112000,112000,112000,112000,0
20240603,122900,6338000,112000,112000,112000,112000,0
20240603,122800,6338000,112000,112000,112000,112000,0
20240603,122700,6338000,112000,112000,112000,112000,0
20240603,122600,6338000,112000,112000,112000,112000,0
20240603,122500,6338000,112000,112000,112000,112000,0
20240603,122400,6338000,112000,112000,112000,112000,0
20240603,122300,6338000,112000,112000,112000,112000,0
20240603,122200,6338000,112000,112000,112000,112000,0
20240603,122100,6338000,112000,112000,112000,112000,0
20240603,122000,6338000,112000,112000,112000,112000,0
20240603,121900,6338000,112000,112000,112000,112000,0
20240603,121800,6338000,112000,112000,112000,112000,0
20240603,121700,6338000,112000,112000,112000,112000,0
20240603,121600,6338000,112000,112000,112000,112000,0
20240603,121500,6338000,112000,112000,112000,112000,0
20240603,121400,6338000,112000,112000,112000,112000,0
20240603,121300,6338000,112000,112000,112000,112000,0
20240603,121200,6338000,112000,112000,112000,112000,0
20240603,121100,6338000,112000,112000,112000,112000,0
20240603,121000,6338000,112000,112000,112000,112000,0
20240603,120900,6338000,112000,112000,112000,112000,0
20240603,120800,6338000,112000,112000,112000,112000,0
20240603,120700,6338000,112000,112000,112000,112000,0
20240603,120600,6338000,112000,112000,112000,112000,0
20240603,120500,6338000,112000,112000,112000,112000,0
20240603,120400,6338000,112000,112000,112000,112000,0
20240603,120300,6338000,112000,110700,112000,110700,10
20240603,120200,5224500,112000,112000,112000,112000,0
20240603,120100,5224500,112000,112000,112000,112000,0
20240603,120000,5224500,112000,112000,112000,112000,0
20240603,115900,5224500,112000,112000,112000,112000,0
20240603,115800,5224500,112000,112000,112000,112000,0
20240603,115700,5224500,112000,112000,112000,112000,1
20240603,115600,5112500,110700,110700,110700,110700,0
20240603,115500,5112500,110700,110700,110700,110700,0
20240603,115400,5112500,110700,110700,110700,110700,0
20240603,115300,5112500,110700,110700,110700,110700,0
20240603,115200,5112500,110700,110700,110700,110700,0
20240603,115100,5112500,110700,110700,110700,110700,0
20240603,115000,5112500,110700,110700,110700,110700,0
20240603,114900,5112500,110700,110700,110700,110700,0
20240603,114800,5112500,110700,110700,110700,110700,0
20240603,114700,5112500,110700,110700,110700,110700,0
20240603,114600,5112500,110700,110700,110700,110700,0
20240603,114500,5112500,110700,110700,110700,110700,0
20240603,114400,5112500,110700,110700,110700,110700,0
20240603,114300,5112500,110700,110700,110700,110700,0
20240603,114200,5112500,110700,110700,110700,110700,0
20240603,114100,5112500,110700,110700,110700,110700,0
20240603,114000,5112500,110700,110700,110700,110700,0
20240603,113900,5112500,110700,110700,110700,110700,0
20240603,113800,5112500,110700,110700,110700,110700,0
20240603,113700,5112500,110700,110700,110700,110700,0
20240603,113600,5112500,110700,110700,110700,110700,0
20240603,113500,5112500,110700,110700,110700,110700,0
20240603,113400,5112500,110700,110700,110700,110700,0
20240603,113300,5112500,110700,110700,110700,110700,0
20240603,113200,5112500,110700,110700,110700,110700,0
20240603,113100,5112500,110700,110700,110700,110700,0
20240603,113000,5112500,110700,110700,110700,110700,0
20240603,112900,5112500,110700,110700,110700,110700,0
20240603,112800,5112500,110700,110700,110700,110700,0
20240603,112700,5112500,110700,110700,110700,110700,0
20240603,112600,5112500,110700,110700,110700,110700,0
20240603,112500,5112500,110700,110700,110700,110700,0
20240603,112400,5112500,110700,110700,110700,110700,0
20240603,112300,5112500,110700,110700,110700,110700,0
20240603,112200,5112500,110700,110700,110700,110700,0
20240603,112100,5112500,110700,110700,110700,110700,0
20240603,112000,5112500,110700,110700,110700,110700,0
20240603,111900,5112500,110700,110700,110700,110700,0
20240603,111800,5112500,110700,110700,110700,110700,3
20240603,111700,4780400,110700,110700,110700,110700,0
20240603,111600,4780400,110700,110700,110700,110700,0
20240603,111500,4780400,110700,110700,110700,110700,0
20240603,111400,4780400,110700,110700,110700,110700,0
20240603,111300,4780400,110700,110700,110700,110700,0
20240603,111200,4780400,110700,110700,110700,110700,0
20240603,111100,4780400,110700,110700,110700,110700,0
20240603,111000,4780400,110700,110700,110700,110700,0
20240603,110900,4780400,110700,110700,110700,110700,0
20240603,110800,4780400,110700,110700,110700,110700,0
20240603,110700,4780400,110700,110700,110700,110700,0
20240603,110600,4780400,110700,110900,110900,110700,10
20240603,110500,3672700,112000,112000,112000,112000,0
20240603,110400,3672700,112000,112000,112000,112000,0
20240603,110300,3672700,112000,112000,112000,112000,0
20240603,110200,3672700,112000,112000,112000,112000,0
20240603,110100,3672700,112000,112000,112000,112000,0
20240603,110000,3672700,112000,112000,112000,112000,0
20240603,105900,3672700,112000,112000,112000,112000,0
20240603,105800,3672700,112000,112000,112000,112000,0
20240603,105700,3672700,112000,112000,112000,112000,0
20240603,105600,3672700,112000,112000,112000,112000,0
20240603,105500,3672700,112000,112000,112000,112000,0
20240603,105400,3672700,112000,112000,112000,112000,0
20240603,105300,3672700,112000,112000,112000,112000,0
20240603,105200,3672700,112000,112000,112000,112000,0
20240603,105100,3672700,112000,112000,112000,112000,0
20240603,105000,3672700,112000,112000,112000,112000,0
20240603,104900,3672700,112000,112000,112000,112000,0
20240603,104800,3672700,112000,112000,112000,112000,0
20240603,104700,3672700,112000,112000,112000,112000,0
20240603,104600,3672700,112000,112000,112000,112000,0
20240603,104500,3672700,112000,112000,112000,112000,0
20240603,104400,3672700,112000,112000,112000,112000,0
20240603,104300,3672700,112000,112000,112000,112000,0
20240603,104200,3672700,112000,112000,112000,112000,0
20240603,104100,3672700,112000,112000,112000,112000,0
20240603,104000,3672700,112000,112000,112000,112000,0
20240603,103900,3672700,112000,112000,112000,112000,0
20240603,103800,3672700,112000,112000,112000,112000,0
20240603,103700,3672700,112000,112000,112000,112000,5
20240603,103600,3112700,112000,112000,112000,112000,0
20240603,103500,3112700,112000,112000,112000,112000,0
20240603,103400,3112700,112000,112000,112000,112000,0
20240603,103300,3112700,112000,112000,112000,112000,0
20240603,103200,3112700,112000,112000,112000,112000,0
20240603,103100,3112700,112000,112000,112000,112000,1
20240603,103000,3000700,110800,110800,110800,110800,0
20240603,102900,3000700,110800,110800,110800,110800,0
20240603,102800,3000700,110800,110800,110800,110800,0
20240603,102700,3000700,110800,110800,110800,110800,0
20240603,102600,3000700,110800,110800,110800,110800,0
20240603,102500,3000700,110800,110800,110800,110800,0
20240603,102400,3000700,110800,110800,110800,110800,0
20240603,102300,3000700,110800,110800,110800,110800,0
20240603,102200,3000700,110800,110800,110800,110800,0
20240603,102100,3000700,110800,110800,110800,110800,0
20240603,102000,3000700,110800,110800,110800,110800,0
20240603,101900,3000700,110800,110800,110800,110800,0
20240603,101800,3000700,110800,110800,110800,110800,0
20240603,101700,3000700,110800,110800,110800,110800,0
20240603,101600,3000700,110800,110800,110800,110800,0
20240603,101500,3000700,110800,110800,110800,110800,0
20240603,101400,3000700,110800,110800,110800,110800,0
20240603,101300,3000700,110800,110800,110800,110800,0
20240603,101200,3000700,110800,110800,110800,110800,0
20240603,101100,3000700,110800,110800,110800,110800,0
20240603,101000,3000700,110800,110800,110800,110800,0
20240603,100900,3000700,110800,110800,110800,110800,0
20240603,100800,3000700,110800,110800,110800,110800,0
20240603,100700,3000700,110800,110800,110800,110800,0
20240603,100600,3000700,110800,110800,110800,110800,0
20240603,100500,3000700,110800,110800,110800,110800,4
20240603,100400,2557500,110800,110800,110800,110800,0
20240603,100300,2557500,110800,110800,110800,110800,1
20240603,100200,2446700,110800,110800,110800,110800,0
20240603,100100,2446700,110800,110800,110800,110800,0
20240603,100000,2446700,110800,111900,111900,110800,2
20240603,095900,2224000,111900,111900,111900,111900,0
20240603,095800,2224000,111900,111900,111900,111900,0
20240603,095700,2224000,111900,111900,111900,111900,0
20240603,095600,2224000,111900,111900,111900,111900,0
20240603,095500,2224000,111900,111900,111900,111900,0
20240603,095400,2224000,111900,111900,111900,111900,0
20240603,095300,2224000,111900,111900,111900,111900,0
20240603,095200,2224000,111900,111900,111900,111900,0
20240603,095100,2224000,111900,111900,111900,111900,0
20240603,095000,2224000,111900,110900,111900,110900,8
20240603,094900,1331800,110900,110900,110900,110900,0
20240603,094800,1331800,110900,110900,110900,110900,0
20240603,094700,1331800,110900,110900,110900,110900,0
20240603,094600,1331800,110900,110900,110900,110900,0
20240603,094500,1331800,110900,110900,110900,110900,0
20240603,094400,1331800,110900,110900,110900,110900,0
20240603,094300,1331800,110900,110900,110900,110900,0
20240603,094200,1331800,110900,110900,110900,110900,0
20240603,094100,1331800,110900,110900,110900,110900,0
20240603,094000,1331800,110900,110900,110900,110900,0
20240603,093900,1331800,110900,110900,110900,110900,0
20240603,093800,1331800,110900,110900,110900,110900,0
20240603,093700,1331800,110900,110900,110900,110900,0
20240603,093600,1331800,110900,110900,110900,110900,0
20240603,093500,1331800,110900,110900,110900,110900,0
20240603,093400,1331800,110900,110900,110900,110900,0
20240603,093300,1331800,110900,110900,110900,110900,0
20240603,093200,1331800,110900,110900,110900,110900,1
20240603,093100,1220900,110900,110900,110900,110900,0
20240603,093000,1220900,110900,110900,110900,110900,0
20240603,092900,1220900,110900,110900,110900,110900,0
20240603,092800,1220900,110900,110900,110900,110900,0
20240603,092700,1220900,110900,110900,110900,110900,0
20240603,092600,1220900,110900,110900,110900,110900,0
20240603,092500,1220900,110900,110900,110900,110900,0
20240603,092400,1220900,110900,110900,110900,110900,0
20240603,092300,1220900,110900,110900,110900,110900,0
20240603,092200,1220900,110900,110900,110900,110900,0
20240603,092100,1220900,110900,110900,110900,110900,0
20240603,092000,1220900,110900,110900,110900,110900,0
20240603,091900,1220900,110900,110900,110900,110900,0
20240603,091800,1220900,110900,110900,110900,110900,0
20240603,091700,1220900,110900,110900,110900,110900,0
20240603,091600,1220900,110900,110900,110900,110900,0
20240603,091500,1220900,110900,110900,110900,110900,0
20240603,091400,1220900,110900,110900,110900,110900,0
20240603,091300,1220900,110900,110900,110900,110900,0
20240603,091200,1220900,110900,110900,110900,110900,1
20240603,091100,1110000,110900,110900,110900,110900,1
20240603,091000,999100,110900,110900,110900,110900,0
20240603,090900,999100,110900,110900,110900,110900,0
20240603,090800,999100,110900,110900,110900,110900,1
20240603,090700,888200,110900,110900,110900,110900,0
20240603,090600,888200,110900,110900,110900,110900,0
20240603,090500,888200,110900,110900,110900,110900,1
20240603,090400,777300,111900,111900,111900,111900,0
20240603,090300,777300,111900,111900,111900,111900,0
20240603,090200,777300,111900,111900,111900,111900,0
20240603,090100,777300,111900,111900,111900,111900,1
20240603,090000,665400,110900,110900,110900,110900,6