KissMeData/000950/min/candle-20230612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,203600,59672700,31350,31350,31350,31350,133
20230612,203500,59672700,31350,31350,31350,31350,0
20230612,203400,59672700,31350,31350,31350,31350,0
20230612,203300,59672700,31350,31350,31350,31350,0
20230612,203200,59672700,31350,31350,31350,31350,0
20230612,203100,59672700,31350,31350,31350,31350,0
20230612,203000,59672700,31350,31350,31350,31350,0
20230612,202900,59672700,31350,31350,31350,31350,0
20230612,202800,59672700,31350,31350,31350,31350,0
20230612,202700,59672700,31350,31350,31350,31350,0
20230612,202600,59672700,31350,31350,31350,31350,0
20230612,202500,59672700,31350,31350,31350,31350,0
20230612,202400,59672700,31350,31350,31350,31350,0
20230612,202300,59672700,31350,31350,31350,31350,0
20230612,202200,59672700,31350,31350,31350,31350,0
20230612,202100,59672700,31350,31350,31350,31350,0
20230612,202000,59672700,31350,31350,31350,31350,0
20230612,201900,59672700,31350,31350,31350,31350,0
20230612,201800,59672700,31350,31350,31350,31350,0
20230612,201700,59672700,31350,31350,31350,31350,0
20230612,201600,59672700,31350,31350,31350,31350,0
20230612,201500,59672700,31350,31350,31350,31350,0
20230612,201400,59672700,31350,31350,31350,31350,0
20230612,201300,59672700,31350,31350,31350,31350,0
20230612,201200,59672700,31350,31350,31350,31350,0
20230612,201100,59672700,31350,31350,31350,31350,0
20230612,201000,59672700,31350,31350,31350,31350,0
20230612,200900,59672700,31350,31350,31350,31350,0
20230612,200800,59672700,31350,31350,31350,31350,0
20230612,200700,59672700,31350,31350,31350,31350,0
20230612,200600,59672700,31350,31350,31350,31350,133
20230612,200500,59672700,31350,31350,31350,31350,0
20230612,200400,59672700,31350,31350,31350,31350,0
20230612,200300,59672700,31350,31350,31350,31350,0
20230612,200200,59672700,31350,31350,31350,31350,0
20230612,200100,59672700,31350,31350,31350,31350,0
20230612,200000,59672700,31350,31350,31350,31350,0
20230612,195900,59672700,31350,31350,31350,31350,0
20230612,195800,59672700,31350,31350,31350,31350,0
20230612,195700,59672700,31350,31350,31350,31350,0
20230612,195600,59672700,31350,31350,31350,31350,0
20230612,195500,59672700,31350,31350,31350,31350,0
20230612,195400,59672700,31350,31350,31350,31350,0
20230612,195300,59672700,31350,31350,31350,31350,0
20230612,195200,59672700,31350,31350,31350,31350,0
20230612,195100,59672700,31350,31350,31350,31350,0
20230612,195000,59672700,31350,31350,31350,31350,0
20230612,194900,59672700,31350,31350,31350,31350,0
20230612,194800,59672700,31350,31350,31350,31350,0
20230612,194700,59672700,31350,31350,31350,31350,0
20230612,194600,59672700,31350,31350,31350,31350,0
20230612,194500,59672700,31350,31350,31350,31350,0
20230612,194400,59672700,31350,31350,31350,31350,0
20230612,194300,59672700,31350,31350,31350,31350,0
20230612,194200,59672700,31350,31350,31350,31350,0
20230612,194100,59672700,31350,31350,31350,31350,0
20230612,194000,59672700,31350,31350,31350,31350,0
20230612,193900,59672700,31350,31350,31350,31350,0
20230612,193800,59672700,31350,31350,31350,31350,0
20230612,193700,59672700,31350,31350,31350,31350,0
20230612,193600,59672700,31350,31350,31350,31350,133
20230612,193500,59672700,31350,31350,31350,31350,0
20230612,193400,59672700,31350,31350,31350,31350,0
20230612,193300,59672700,31350,31350,31350,31350,0
20230612,193200,59672700,31350,31350,31350,31350,0
20230612,193100,59672700,31350,31350,31350,31350,0
20230612,193000,59672700,31350,31350,31350,31350,0
20230612,192900,59672700,31350,31350,31350,31350,0
20230612,192800,59672700,31350,31350,31350,31350,0
20230612,192700,59672700,31350,31350,31350,31350,0
20230612,192600,59672700,31350,31350,31350,31350,0
20230612,192500,59672700,31350,31350,31350,31350,0
20230612,192400,59672700,31350,31350,31350,31350,0
20230612,192300,59672700,31350,31350,31350,31350,0
20230612,192200,59672700,31350,31350,31350,31350,0
20230612,192100,59672700,31350,31350,31350,31350,0
20230612,192000,59672700,31350,31350,31350,31350,0
20230612,191900,59672700,31350,31350,31350,31350,0
20230612,191800,59672700,31350,31350,31350,31350,0
20230612,191700,59672700,31350,31350,31350,31350,0
20230612,191600,59672700,31350,31350,31350,31350,0
20230612,191500,59672700,31350,31350,31350,31350,0
20230612,191400,59672700,31350,31350,31350,31350,0
20230612,191300,59672700,31350,31350,31350,31350,0
20230612,191200,59672700,31350,31350,31350,31350,0
20230612,191100,59672700,31350,31350,31350,31350,0
20230612,191000,59672700,31350,31350,31350,31350,0
20230612,190900,59672700,31350,31350,31350,31350,0
20230612,190800,59672700,31350,31350,31350,31350,0
20230612,190700,59672700,31350,31350,31350,31350,0
20230612,190600,59672700,31350,31350,31350,31350,133
20230612,190500,59672700,31350,31350,31350,31350,0
20230612,190400,59672700,31350,31350,31350,31350,0
20230612,190300,59672700,31350,31350,31350,31350,0
20230612,190200,59672700,31350,31350,31350,31350,0
20230612,190100,59672700,31350,31350,31350,31350,0
20230612,190000,59672700,31350,31350,31350,31350,0
20230612,185900,59672700,31350,31350,31350,31350,0
20230612,185800,59672700,31350,31350,31350,31350,0
20230612,185700,59672700,31350,31350,31350,31350,0
20230612,185600,59672700,31350,31350,31350,31350,0
20230612,185500,59672700,31350,31350,31350,31350,0
20230612,185400,59672700,31350,31350,31350,31350,0
20230612,185300,59672700,31350,31350,31350,31350,0
20230612,185200,59672700,31350,31350,31350,31350,0
20230612,185100,59672700,31350,31350,31350,31350,0
20230612,185000,59672700,31350,31350,31350,31350,0
20230612,184900,59672700,31350,31350,31350,31350,0
20230612,184800,59672700,31350,31350,31350,31350,0
20230612,184700,59672700,31350,31350,31350,31350,0
20230612,184600,59672700,31350,31350,31350,31350,0
20230612,184500,59672700,31350,31350,31350,31350,0
20230612,184400,59672700,31350,31350,31350,31350,0
20230612,184300,59672700,31350,31350,31350,31350,0
20230612,184200,59672700,31350,31350,31350,31350,0
20230612,184100,59672700,31350,31350,31350,31350,0
20230612,184000,59672700,31350,31350,31350,31350,0
20230612,183900,59672700,31350,31350,31350,31350,0
20230612,183800,59672700,31350,31350,31350,31350,0
20230612,183700,59672700,31350,31350,31350,31350,0
20230612,183600,59672700,31350,31350,31350,31350,133
20230612,183500,59672700,31350,31350,31350,31350,0
20230612,183400,59672700,31350,31350,31350,31350,0
20230612,183300,59672700,31350,31350,31350,31350,0
20230612,183200,59672700,31350,31350,31350,31350,0
20230612,183100,59672700,31350,31350,31350,31350,0
20230612,183000,59672700,31350,31350,31350,31350,0
20230612,182900,59672700,31350,31350,31350,31350,0
20230612,182800,59672700,31350,31350,31350,31350,0
20230612,182700,59672700,31350,31350,31350,31350,0
20230612,182600,59672700,31350,31350,31350,31350,0
20230612,182500,59672700,31350,31350,31350,31350,0
20230612,182400,59672700,31350,31350,31350,31350,0
20230612,182300,59672700,31350,31350,31350,31350,0
20230612,182200,59672700,31350,31350,31350,31350,0
20230612,182100,59672700,31350,31350,31350,31350,0
20230612,182000,59672700,31350,31350,31350,31350,0
20230612,181900,59672700,31350,31350,31350,31350,0
20230612,181800,59672700,31350,31350,31350,31350,0
20230612,181700,59672700,31350,31350,31350,31350,0
20230612,181600,59672700,31350,31350,31350,31350,0
20230612,181500,59672700,31350,31350,31350,31350,0
20230612,181400,59672700,31350,31350,31350,31350,0
20230612,181300,59672700,31350,31350,31350,31350,0
20230612,181200,59672700,31350,31350,31350,31350,0
20230612,181100,59672700,31350,31350,31350,31350,0
20230612,181000,59672700,31350,31350,31350,31350,0
20230612,180900,59672700,31350,31350,31350,31350,0
20230612,180800,59672700,31350,31350,31350,31350,0
20230612,180700,59672700,31350,31350,31350,31350,0
20230612,180600,59672700,31350,31350,31350,31350,133
20230612,180500,59672700,31350,31350,31350,31350,0
20230612,180400,59672700,31350,31350,31350,31350,0
20230612,180300,59672700,31350,31350,31350,31350,0
20230612,180200,59672700,31350,31350,31350,31350,0
20230612,180100,59672700,31350,31350,31350,31350,0
20230612,180000,59672700,31350,31350,31350,31350,0
20230612,175900,59672700,31350,31350,31350,31350,0
20230612,175800,59672700,31350,31350,31350,31350,0
20230612,175700,59672700,31350,31350,31350,31350,0
20230612,175600,59672700,31350,31350,31350,31350,0
20230612,175500,59672700,31350,31350,31350,31350,0
20230612,175400,59672700,31350,31350,31350,31350,0
20230612,175300,59672700,31350,31350,31350,31350,0
20230612,175200,59672700,31350,31350,31350,31350,0
20230612,175100,59672700,31350,31350,31350,31350,0
20230612,175000,59672700,31350,31350,31350,31350,0
20230612,174900,59672700,31350,31350,31350,31350,0
20230612,174800,59672700,31350,31350,31350,31350,0
20230612,174700,59672700,31350,31350,31350,31350,0
20230612,174600,59672700,31350,31350,31350,31350,0
20230612,174500,59672700,31350,31350,31350,31350,0
20230612,174400,59672700,31350,31350,31350,31350,0
20230612,174300,59672700,31350,31350,31350,31350,0
20230612,174200,59672700,31350,31350,31350,31350,0
20230612,174100,59672700,31350,31350,31350,31350,0
20230612,174000,59672700,31350,31350,31350,31350,0
20230612,173900,59672700,31350,31350,31350,31350,0
20230612,173800,59672700,31350,31350,31350,31350,0
20230612,173700,59672700,31350,31350,31350,31350,0
20230612,173600,59672700,31350,31350,31350,31350,133
20230612,173500,59672700,31350,31350,31350,31350,0
20230612,173400,59672700,31350,31350,31350,31350,0
20230612,173300,59672700,31350,31350,31350,31350,0
20230612,173200,59672700,31350,31350,31350,31350,0
20230612,173100,59672700,31350,31350,31350,31350,0
20230612,173000,59672700,31350,31350,31350,31350,0
20230612,172900,59672700,31350,31350,31350,31350,0
20230612,172800,59672700,31350,31350,31350,31350,0
20230612,172700,59672700,31350,31350,31350,31350,0
20230612,172600,59672700,31350,31350,31350,31350,0
20230612,172500,59672700,31350,31350,31350,31350,0
20230612,172400,59672700,31350,31350,31350,31350,0
20230612,172300,59672700,31350,31350,31350,31350,0
20230612,172200,59672700,31350,31350,31350,31350,0
20230612,172100,59672700,31350,31350,31350,31350,0
20230612,172000,59672700,31350,31350,31350,31350,0
20230612,171900,59672700,31350,31350,31350,31350,0
20230612,171800,59672700,31350,31350,31350,31350,0
20230612,171700,59672700,31350,31350,31350,31350,0
20230612,171600,59672700,31350,31350,31350,31350,0
20230612,171500,59672700,31350,31350,31350,31350,0
20230612,171400,59672700,31350,31350,31350,31350,0
20230612,171300,59672700,31350,31350,31350,31350,0
20230612,171200,59672700,31350,31350,31350,31350,0
20230612,171100,59672700,31350,31350,31350,31350,0
20230612,171000,59672700,31350,31350,31350,31350,0
20230612,170900,59672700,31350,31350,31350,31350,0
20230612,170800,59672700,31350,31350,31350,31350,0
20230612,170700,59672700,31350,31350,31350,31350,0
20230612,170600,59672700,31350,31350,31350,31350,133
20230612,170500,59672700,31350,31350,31350,31350,0
20230612,170400,59672700,31350,31350,31350,31350,0
20230612,170300,59672700,31350,31350,31350,31350,0
20230612,170200,59672700,31350,31350,31350,31350,0
20230612,170100,59672700,31350,31350,31350,31350,0
20230612,170000,59672700,31350,31350,31350,31350,0
20230612,165900,59672700,31350,31350,31350,31350,0
20230612,165800,59672700,31350,31350,31350,31350,0
20230612,165700,59672700,31350,31350,31350,31350,0
20230612,165600,59672700,31350,31350,31350,31350,0
20230612,165500,59672700,31350,31350,31350,31350,0
20230612,165400,59672700,31350,31350,31350,31350,0
20230612,165300,59672700,31350,31350,31350,31350,0
20230612,165200,59672700,31350,31350,31350,31350,0
20230612,165100,59672700,31350,31350,31350,31350,0
20230612,165000,59672700,31350,31350,31350,31350,0
20230612,164900,59672700,31350,31350,31350,31350,0
20230612,164800,59672700,31350,31350,31350,31350,0
20230612,164700,59672700,31350,31350,31350,31350,0
20230612,164600,59672700,31350,31350,31350,31350,0
20230612,164500,59672700,31350,31350,31350,31350,0
20230612,164400,59672700,31350,31350,31350,31350,0
20230612,164300,59672700,31350,31350,31350,31350,0
20230612,164200,59672700,31350,31350,31350,31350,0
20230612,164100,59672700,31350,31350,31350,31350,0
20230612,164000,59672700,31350,31350,31350,31350,0
20230612,163900,59672700,31350,31350,31350,31350,0
20230612,163800,59672700,31350,31350,31350,31350,0
20230612,163700,59672700,31350,31350,31350,31350,0
20230612,163600,59672700,31350,31350,31350,31350,133
20230612,163500,59672700,31350,31350,31350,31350,0
20230612,163400,59672700,31350,31350,31350,31350,0
20230612,163300,59672700,31350,31350,31350,31350,0
20230612,163200,59672700,31350,31350,31350,31350,0
20230612,163100,59672700,31350,31350,31350,31350,0
20230612,163000,59672700,31350,31350,31350,31350,0
20230612,162900,59672700,31350,31350,31350,31350,0
20230612,162800,59672700,31350,31350,31350,31350,0
20230612,162700,59672700,31350,31350,31350,31350,0
20230612,162600,59672700,31350,31350,31350,31350,0
20230612,162500,59672700,31350,31350,31350,31350,0
20230612,162400,59672700,31350,31350,31350,31350,0
20230612,162300,59672700,31350,31350,31350,31350,0
20230612,162200,59672700,31350,31350,31350,31350,0
20230612,162100,59672700,31350,31350,31350,31350,0
20230612,162000,59672700,31350,31350,31350,31350,0
20230612,161900,59672700,31350,31350,31350,31350,0
20230612,161800,59672700,31350,31350,31350,31350,0
20230612,161700,59672700,31350,31350,31350,31350,0
20230612,161600,59672700,31350,31350,31350,31350,0
20230612,161500,59672700,31350,31350,31350,31350,0
20230612,161400,59672700,31350,31350,31350,31350,0
20230612,161300,59672700,31350,31350,31350,31350,0
20230612,161200,59672700,31350,31350,31350,31350,0
20230612,161100,59672700,31350,31350,31350,31350,0
20230612,161000,59672700,31350,31350,31350,31350,0
20230612,160900,59672700,31350,31350,31350,31350,0
20230612,160800,59672700,31350,31350,31350,31350,0
20230612,160700,59672700,31350,31350,31350,31350,0
20230612,160600,59672700,31350,31350,31350,31350,133
20230612,160500,59672700,31350,31350,31350,31350,0
20230612,160400,59672700,31350,31350,31350,31350,0
20230612,160300,59672700,31350,31350,31350,31350,0
20230612,160200,59672700,31350,31350,31350,31350,0
20230612,160100,59672700,31350,31350,31350,31350,0
20230612,160000,59672700,31350,31350,31350,31350,0
20230612,155900,59672700,31350,31350,31350,31350,0
20230612,155800,59672700,31350,31350,31350,31350,0
20230612,155700,59672700,31350,31350,31350,31350,0
20230612,155600,59672700,31350,31350,31350,31350,0
20230612,155500,59672700,31350,31350,31350,31350,0
20230612,155400,59672700,31350,31350,31350,31350,0
20230612,155300,59672700,31350,31350,31350,31350,0
20230612,155200,59672700,31350,31350,31350,31350,0
20230612,155100,59672700,31350,31350,31350,31350,0
20230612,155000,59672700,31350,31350,31350,31350,0
20230612,154900,59672700,31350,31350,31350,31350,0
20230612,154800,59672700,31350,31350,31350,31350,0
20230612,154700,59672700,31350,31350,31350,31350,0
20230612,154600,59672700,31350,31350,31350,31350,0
20230612,154500,59672700,31350,31350,31350,31350,0
20230612,154400,59672700,31350,31350,31350,31350,0
20230612,154300,59672700,31350,31350,31350,31350,0
20230612,154200,59672700,31350,31350,31350,31350,0
20230612,154100,59672700,31350,31350,31350,31350,0
20230612,154000,59672700,31350,31350,31350,31350,0
20230612,153900,59672700,31350,31350,31350,31350,0
20230612,153800,59672700,31350,31350,31350,31350,0
20230612,153700,59672700,31350,31350,31350,31350,0
20230612,153600,59672700,31350,31350,31350,31350,133
20230612,153500,59672700,31350,31350,31350,31350,0
20230612,153400,59672700,31350,31350,31350,31350,0
20230612,153300,59672700,31350,31350,31350,31350,0
20230612,153200,59672700,31350,31350,31350,31350,0
20230612,153100,59672700,31350,31350,31350,31350,0
20230612,153000,59672700,31350,31350,31350,31350,133
20230612,152900,55503150,31500,31500,31500,31500,0
20230612,152800,55503150,31500,31500,31500,31500,0
20230612,152700,55503150,31500,31500,31500,31500,0
20230612,152600,55503150,31500,31500,31500,31500,0
20230612,152500,55503150,31500,31500,31500,31500,0
20230612,152400,55503150,31500,31500,31500,31500,0
20230612,152300,55503150,31500,31500,31500,31500,0
20230612,152200,55503150,31500,31500,31500,31500,0
20230612,152100,55503150,31500,31500,31500,31500,0
20230612,152000,55503150,31500,31500,31500,31500,0
20230612,151900,55503150,31500,31400,31500,31400,3
20230612,151800,55408850,31300,31300,31300,31300,0
20230612,151700,55408850,31300,31300,31300,31300,0
20230612,151600,55408850,31300,31300,31300,31300,0
20230612,151500,55408850,31300,31300,31300,31300,0
20230612,151400,55408850,31300,31300,31300,31300,0
20230612,151300,55408850,31300,31300,31300,31300,0
20230612,151200,55408850,31300,31300,31300,31300,0
20230612,151100,55408850,31300,31300,31300,31300,0
20230612,151000,55408850,31300,31250,31300,31250,5
20230612,150900,55252450,31300,31300,31300,31300,2
20230612,150800,55189850,31650,31400,31650,31300,161
20230612,150700,50144550,31700,31700,31700,31700,0
20230612,150600,50144550,31700,31700,31700,31700,0
20230612,150500,50144550,31700,31550,31700,31350,237
20230612,150400,42682650,31700,31700,31700,31700,0
20230612,150300,42682650,31700,31700,31700,31700,0
20230612,150200,42682650,31700,31700,31700,31700,0
20230612,150100,42682650,31700,31700,31700,31700,0
20230612,150000,42682650,31700,31700,31700,31700,1
20230612,145900,42650950,31700,31700,31700,31700,0
20230612,145800,42650950,31700,31700,31700,31700,0
20230612,145700,42650950,31700,31700,31700,31700,0
20230612,145600,42650950,31700,31700,31700,31700,0
20230612,145500,42650950,31700,31700,31700,31700,0
20230612,145400,42650950,31700,31700,31700,31700,0
20230612,145300,42650950,31700,31700,31700,31700,0
20230612,145200,42650950,31700,31700,31700,31700,0
20230612,145100,42650950,31700,31700,31700,31700,0
20230612,145000,42650950,31700,31700,31700,31700,0
20230612,144900,42650950,31700,31700,31700,31700,0
20230612,144800,42650950,31700,31700,31700,31700,0
20230612,144700,42650950,31700,31700,31700,31700,0
20230612,144600,42650950,31700,31700,31700,31700,0
20230612,144500,42650950,31700,31700,31700,31700,0
20230612,144400,42650950,31700,31700,31700,31700,0
20230612,144300,42650950,31700,31700,31700,31700,0
20230612,144200,42650950,31700,31700,31700,31700,0
20230612,144100,42650950,31700,31700,31700,31700,0
20230612,144000,42650950,31700,31700,31700,31700,0
20230612,143900,42650950,31700,31700,31700,31700,0
20230612,143800,42650950,31700,31700,31700,31700,0
20230612,143700,42650950,31700,31700,31700,31700,0
20230612,143600,42650950,31700,31700,31700,31700,1
20230612,143500,42619250,31700,31700,31700,31700,0
20230612,143400,42619250,31700,31700,31700,31700,0
20230612,143300,42619250,31700,31700,31700,31700,0
20230612,143200,42619250,31700,31700,31700,31700,0
20230612,143100,42619250,31700,31700,31700,31700,0
20230612,143000,42619250,31700,31700,31700,31700,0
20230612,142900,42619250,31700,31700,31700,31700,0
20230612,142800,42619250,31700,31700,31700,31700,0
20230612,142700,42619250,31700,31700,31700,31700,0
20230612,142600,42619250,31700,31700,31700,31700,0
20230612,142500,42619250,31700,31700,31700,31700,0
20230612,142400,42619250,31700,31700,31700,31700,0
20230612,142300,42619250,31700,31700,31700,31700,0
20230612,142200,42619250,31700,31700,31700,31700,0
20230612,142100,42619250,31700,31700,31700,31700,0
20230612,142000,42619250,31700,31700,31700,31700,0
20230612,141900,42619250,31700,31700,31700,31700,0
20230612,141800,42619250,31700,31700,31700,31700,0
20230612,141700,42619250,31700,31700,31700,31700,0
20230612,141600,42619250,31700,31700,31700,31700,0
20230612,141500,42619250,31700,31700,31700,31700,0
20230612,141400,42619250,31700,31700,31700,31700,0
20230612,141300,42619250,31700,31700,31700,31700,0
20230612,141200,42619250,31700,31700,31700,31700,0
20230612,141100,42619250,31700,31700,31700,31700,0
20230612,141000,42619250,31700,31700,31700,31700,0
20230612,140900,42619250,31700,31700,31700,31700,0
20230612,140800,42619250,31700,31700,31700,31700,0
20230612,140700,42619250,31700,31700,31700,31700,0
20230612,140600,42619250,31700,31700,31700,31700,0
20230612,140500,42619250,31700,31700,31700,31700,0
20230612,140400,42619250,31700,31700,31700,31700,0
20230612,140300,42619250,31700,31700,31700,31700,0
20230612,140200,42619250,31700,31700,31700,31700,1
20230612,140100,42587550,31500,31500,31500,31500,0
20230612,140000,42587550,31500,31500,31500,31500,0
20230612,135900,42587550,31500,31550,31550,31500,34
20230612,135800,41515000,31550,31700,31700,31550,216
20230612,135700,34688550,31750,31750,31750,31750,0
20230612,135600,34688550,31750,31750,31750,31750,0
20230612,135500,34688550,31750,31750,31750,31750,0
20230612,135400,34688550,31750,31750,31750,31750,0
20230612,135300,34688550,31750,31750,31750,31750,0
20230612,135200,34688550,31750,31750,31750,31750,0
20230612,135100,34688550,31750,31750,31750,31750,0
20230612,135000,34688550,31750,31750,31750,31750,1
20230612,134900,34656800,31700,31700,31700,31700,3
20230612,134800,34561700,31750,31750,31750,31750,0
20230612,134700,34561700,31750,31750,31750,31750,0
20230612,134600,34561700,31750,31750,31750,31750,0
20230612,134500,34561700,31750,31750,31750,31750,0
20230612,134400,34561700,31750,31750,31750,31750,7
20230612,134300,34339450,31750,31750,31750,31750,5
20230612,134200,34180700,31750,31750,31750,31750,0
20230612,134100,34180700,31750,31750,31750,31750,1
20230612,134000,34148950,31700,31700,31700,31700,0
20230612,133900,34148950,31700,31700,31700,31700,0
20230612,133800,34148950,31700,31700,31700,31700,0
20230612,133700,34148950,31700,31700,31700,31700,0
20230612,133600,34148950,31700,31700,31700,31700,0
20230612,133500,34148950,31700,31700,31700,31700,0
20230612,133400,34148950,31700,31700,31700,31700,0
20230612,133300,34148950,31700,31700,31700,31700,0
20230612,133200,34148950,31700,31700,31700,31700,0
20230612,133100,34148950,31700,31700,31700,31700,0
20230612,133000,34148950,31700,31700,31700,31700,0
20230612,132900,34148950,31700,31700,31700,31700,0
20230612,132800,34148950,31700,31700,31700,31700,0
20230612,132700,34148950,31700,31700,31700,31700,0
20230612,132600,34148950,31700,31700,31700,31700,0
20230612,132500,34148950,31700,31700,31700,31700,0
20230612,132400,34148950,31700,31700,31700,31700,0
20230612,132300,34148950,31700,31700,31700,31700,72
20230612,132200,31866550,31750,31750,31750,31750,0
20230612,132100,31866550,31750,31750,31750,31750,0
20230612,132000,31866550,31750,31750,31750,31750,0
20230612,131900,31866550,31750,31750,31750,31750,0
20230612,131800,31866550,31750,31750,31750,31750,0
20230612,131700,31866550,31750,31750,31750,31750,0
20230612,131600,31866550,31750,31750,31750,31750,0
20230612,131500,31866550,31750,31750,31750,31750,0
20230612,131400,31866550,31750,31750,31750,31750,0
20230612,131300,31866550,31750,31750,31750,31750,0
20230612,131200,31866550,31750,31750,31750,31750,0
20230612,131100,31866550,31750,31750,31750,31750,0
20230612,131000,31866550,31750,31750,31750,31750,0
20230612,130900,31866550,31750,31750,31750,31750,0
20230612,130800,31866550,31750,31750,31750,31750,0
20230612,130700,31866550,31750,31750,31750,31750,0
20230612,130600,31866550,31750,31750,31750,31750,0
20230612,130500,31866550,31750,31750,31750,31750,0
20230612,130400,31866550,31750,31750,31750,31750,0
20230612,130300,31866550,31750,31750,31750,31750,0
20230612,130200,31866550,31750,31750,31750,31750,3
20230612,130100,31771300,31700,31700,31700,31700,1
20230612,130000,31739600,31750,31750,31750,31750,1
20230612,125900,31707850,31750,31750,31750,31750,0
20230612,125800,31707850,31750,31750,31750,31750,0
20230612,125700,31707850,31750,31750,31750,31750,10
20230612,125600,31390350,31750,31750,31750,31750,12
20230612,125500,31009350,31750,31750,31750,31750,10
20230612,125400,30691850,31750,31750,31750,31750,1
20230612,125300,30660100,32000,32000,32000,32000,0
20230612,125200,30660100,32000,32000,32000,32000,0
20230612,125100,30660100,32000,32000,32000,32000,0
20230612,125000,30660100,32000,32000,32000,32000,0
20230612,124900,30660100,32000,32000,32000,32000,0
20230612,124800,30660100,32000,32000,32000,32000,0
20230612,124700,30660100,32000,32000,32000,32000,1
20230612,124600,30628100,32000,32000,32000,32000,0
20230612,124500,30628100,32000,31950,32000,31950,4
20230612,124400,30500250,31950,31950,31950,31950,1
20230612,124300,30468300,31700,31700,31700,31700,0
20230612,124200,30468300,31700,31700,31700,31700,0
20230612,124100,30468300,31700,31700,31700,31700,4
20230612,124000,30341500,31700,31700,31700,31700,3
20230612,123900,30246400,32000,32000,32000,32000,0
20230612,123800,30246400,32000,32000,32000,32000,0
20230612,123700,30246400,32000,31900,32000,31900,5
20230612,123600,30086600,32000,31900,32000,31500,419
20230612,123500,16797950,31950,31950,31950,31950,0
20230612,123400,16797950,31950,31950,31950,31950,0
20230612,123300,16797950,31950,31950,31950,31950,0
20230612,123200,16797950,31950,31950,31950,31950,0
20230612,123100,16797950,31950,31950,31950,31950,0
20230612,123000,16797950,31950,31950,31950,31950,0
20230612,122900,16797950,31950,31950,31950,31950,0
20230612,122800,16797950,31950,31950,31950,31950,0
20230612,122700,16797950,31950,31950,31950,31950,1
20230612,122600,16766000,31950,31950,31950,31950,0
20230612,122500,16766000,31950,31950,31950,31950,0
20230612,122400,16766000,31950,31950,31950,31950,0
20230612,122300,16766000,31950,31950,31950,31950,0
20230612,122200,16766000,31950,31950,31950,31950,0
20230612,122100,16766000,31950,31950,31950,31950,0
20230612,122000,16766000,31950,31950,31950,31950,0
20230612,121900,16766000,31950,31950,31950,31950,1
20230612,121800,16734050,32100,32100,32100,32100,0
20230612,121700,16734050,32100,32100,32100,32100,0
20230612,121600,16734050,32100,32100,32100,32100,0
20230612,121500,16734050,32100,32100,32100,32100,0
20230612,121400,16734050,32100,32100,32100,32100,0
20230612,121300,16734050,32100,32100,32100,32100,0
20230612,121200,16734050,32100,32100,32100,32100,0
20230612,121100,16734050,32100,32100,32100,32100,0
20230612,121000,16734050,32100,32100,32100,32100,0
20230612,120900,16734050,32100,32100,32100,32100,0
20230612,120800,16734050,32100,32100,32100,32100,0
20230612,120700,16734050,32100,32100,32100,32100,0
20230612,120600,16734050,32100,32100,32100,32100,0
20230612,120500,16734050,32100,32100,32100,32100,0
20230612,120400,16734050,32100,32100,32100,32100,0
20230612,120300,16734050,32100,32100,32100,32100,0
20230612,120200,16734050,32100,32100,32100,32100,0
20230612,120100,16734050,32100,32100,32100,32100,0
20230612,120000,16734050,32100,32100,32100,32100,0
20230612,115900,16734050,32100,32050,32100,32050,2
20230612,115800,16669900,31900,31900,31900,31900,5
20230612,115700,16510400,31900,31900,31900,31900,0
20230612,115600,16510400,31900,31900,31900,31900,0
20230612,115500,16510400,31900,31900,31900,31900,0
20230612,115400,16510400,31900,31900,31900,31900,0
20230612,115300,16510400,31900,31900,31900,31900,0
20230612,115200,16510400,31900,31900,31900,31900,0
20230612,115100,16510400,31900,31900,31900,31900,5
20230612,115000,16350900,32100,32100,32100,32100,0
20230612,114900,16350900,32100,32100,32100,32100,0
20230612,114800,16350900,32100,32100,32100,32100,0
20230612,114700,16350900,32100,31950,32100,31950,132
20230612,114600,12133250,32000,32000,32000,32000,0
20230612,114500,12133250,32000,32000,32000,32000,0
20230612,114400,12133250,32000,32000,32000,32000,0
20230612,114300,12133250,32000,32000,32000,32000,0
20230612,114200,12133250,32000,32000,32000,32000,0
20230612,114100,12133250,32000,32000,32000,32000,0
20230612,114000,12133250,32000,32000,32000,32000,0
20230612,113900,12133250,32000,32000,32000,32000,0
20230612,113800,12133250,32000,32000,32000,32000,0
20230612,113700,12133250,32000,32000,32000,32000,0
20230612,113600,12133250,32000,32000,32000,32000,0
20230612,113500,12133250,32000,32000,32000,32000,3
20230612,113400,12037250,32050,32050,32050,32050,0
20230612,113300,12037250,32050,32050,32050,32050,0
20230612,113200,12037250,32050,32050,32050,32050,0
20230612,113100,12037250,32050,32050,32050,32050,0
20230612,113000,12037250,32050,32050,32050,32050,0
20230612,112900,12037250,32050,32050,32050,32050,0
20230612,112800,12037250,32050,32050,32050,32050,0
20230612,112700,12037250,32050,32050,32050,32050,0
20230612,112600,12037250,32050,32050,32050,32050,0
20230612,112500,12037250,32050,32050,32050,32050,0
20230612,112400,12037250,32050,32050,32050,32050,0
20230612,112300,12037250,32050,32050,32050,32050,0
20230612,112200,12037250,32050,32050,32050,32050,0
20230612,112100,12037250,32050,32050,32050,32050,0
20230612,112000,12037250,32050,32050,32050,32050,0
20230612,111900,12037250,32050,32050,32050,32050,0
20230612,111800,12037250,32050,32050,32050,32050,0
20230612,111700,12037250,32050,32050,32050,32050,0
20230612,111600,12037250,32050,32050,32050,32050,0
20230612,111500,12037250,32050,32050,32050,32050,0
20230612,111400,12037250,32050,32050,32050,32050,0
20230612,111300,12037250,32050,32050,32050,32050,0
20230612,111200,12037250,32050,32050,32050,32050,0
20230612,111100,12037250,32050,32050,32050,32050,0
20230612,111000,12037250,32050,32050,32050,32050,0
20230612,110900,12037250,32050,32050,32050,32050,0
20230612,110800,12037250,32050,32050,32050,32050,0
20230612,110700,12037250,32050,32050,32050,32050,0
20230612,110600,12037250,32050,32050,32050,32050,0
20230612,110500,12037250,32050,32050,32050,32050,0
20230612,110400,12037250,32050,32050,32050,32050,0
20230612,110300,12037250,32050,32050,32050,32050,0
20230612,110200,12037250,32050,32050,32050,32050,0
20230612,110100,12037250,32050,32050,32050,32050,0
20230612,110000,12037250,32050,32050,32050,32050,0
20230612,105900,12037250,32050,32050,32050,32050,0
20230612,105800,12037250,32050,32050,32050,32050,0
20230612,105700,12037250,32050,32050,32050,32050,3
20230612,105600,11941100,32100,32100,32100,32100,0
20230612,105500,11941100,32100,32100,32100,32100,0
20230612,105400,11941100,32100,32100,32100,32100,0
20230612,105300,11941100,32100,32100,32100,32100,2
20230612,105200,11876900,32000,32000,32000,32000,0
20230612,105100,11876900,32000,32000,32000,32000,0
20230612,105000,11876900,32000,32000,32000,32000,0
20230612,104900,11876900,32000,32000,32000,32000,0
20230612,104800,11876900,32000,32000,32000,32000,0
20230612,104700,11876900,32000,32000,32000,32000,0
20230612,104600,11876900,32000,32000,32000,32000,0
20230612,104500,11876900,32000,32000,32000,32000,0
20230612,104400,11876900,32000,32000,32000,32000,0
20230612,104300,11876900,32000,32000,32000,32000,2
20230612,104200,11812900,32100,32100,32100,32100,0
20230612,104100,11812900,32100,32100,32100,32100,0
20230612,104000,11812900,32100,32100,32100,32100,2
20230612,103900,11748700,32000,32000,32000,32000,0
20230612,103800,11748700,32000,32000,32000,32000,0
20230612,103700,11748700,32000,32000,32000,32000,0
20230612,103600,11748700,32000,32000,32000,32000,0
20230612,103500,11748700,32000,32000,32000,32000,0
20230612,103400,11748700,32000,32000,32000,32000,0
20230612,103300,11748700,32000,32000,32000,32000,0
20230612,103200,11748700,32000,32000,32000,32000,0
20230612,103100,11748700,32000,32000,32000,32000,7
20230612,103000,11524700,32200,32200,32200,32200,0
20230612,102900,11524700,32200,32200,32200,32200,0
20230612,102800,11524700,32200,32200,32200,32200,0
20230612,102700,11524700,32200,32200,32200,32200,0
20230612,102600,11524700,32200,32200,32200,32200,0
20230612,102500,11524700,32200,32200,32200,32200,0
20230612,102400,11524700,32200,32200,32200,32200,0
20230612,102300,11524700,32200,32200,32200,32200,0
20230612,102200,11524700,32200,32200,32200,32200,0
20230612,102100,11524700,32200,32200,32200,32200,0
20230612,102000,11524700,32200,32200,32200,32200,0
20230612,101900,11524700,32200,32200,32200,32200,0
20230612,101800,11524700,32200,32200,32200,32200,0
20230612,101700,11524700,32200,32200,32200,32200,0
20230612,101600,11524700,32200,32200,32200,32200,0
20230612,101500,11524700,32200,32200,32200,32200,0
20230612,101400,11524700,32200,32200,32200,32200,0
20230612,101300,11524700,32200,32200,32200,32200,0
20230612,101200,11524700,32200,32200,32200,32200,0
20230612,101100,11524700,32200,32200,32200,32200,0
20230612,101000,11524700,32200,32200,32200,32200,0
20230612,100900,11524700,32200,32200,32200,32200,0
20230612,100800,11524700,32200,32200,32200,32200,0
20230612,100700,11524700,32200,32200,32200,32200,0
20230612,100600,11524700,32200,32200,32200,32200,0
20230612,100500,11524700,32200,32200,32200,32200,0
20230612,100400,11524700,32200,32200,32200,32200,0
20230612,100300,11524700,32200,32200,32200,32200,0
20230612,100200,11524700,32200,32200,32200,32200,0
20230612,100100,11524700,32200,32200,32200,32200,0
20230612,100000,11524700,32200,32150,32200,32150,3
20230612,095900,11428200,31950,31950,31950,31950,0
20230612,095800,11428200,31950,31950,31950,31950,0
20230612,095700,11428200,31950,32000,32000,31950,100
20230612,095600,8232250,32000,32000,32000,32000,150
20230612,095500,3432250,32200,32200,32200,32200,0
20230612,095400,3432250,32200,32200,32200,32200,0
20230612,095300,3432250,32200,32200,32200,32200,0
20230612,095200,3432250,32200,32200,32200,32200,0
20230612,095100,3432250,32200,32200,32200,32200,2
20230612,095000,3367850,32100,32100,32100,32100,1
20230612,094900,3335750,32150,32150,32150,32150,0
20230612,094800,3335750,32150,32150,32150,32150,0
20230612,094700,3335750,32150,32150,32150,32150,0
20230612,094600,3335750,32150,32150,32150,32150,0
20230612,094500,3335750,32150,32150,32150,32150,0
20230612,094400,3335750,32150,32150,32150,32150,0
20230612,094300,3335750,32150,32150,32150,32150,0
20230612,094200,3335750,32150,32150,32150,32150,0
20230612,094100,3335750,32150,32150,32150,32150,0
20230612,094000,3335750,32150,32150,32150,32150,0
20230612,093900,3335750,32150,32000,32150,32000,10
20230612,093800,3015300,32100,32100,32100,32100,0
20230612,093700,3015300,32100,32100,32100,32100,0
20230612,093600,3015300,32100,32100,32100,32100,0
20230612,093500,3015300,32100,32100,32100,32100,0
20230612,093400,3015300,32100,32100,32100,32100,0
20230612,093300,3015300,32100,32100,32100,32100,0
20230612,093200,3015300,32100,32100,32100,32100,0
20230612,093100,3015300,32100,32100,32100,32100,0
20230612,093000,3015300,32100,32100,32100,32100,0
20230612,092900,3015300,32100,32100,32100,32100,2
20230612,092800,2951100,32000,32000,32000,32000,0
20230612,092700,2951100,32000,32000,32000,32000,48
20230612,092600,1415100,32100,32100,32100,32100,0
20230612,092500,1415100,32100,32100,32100,32100,0
20230612,092400,1415100,32100,32100,32100,32100,0
20230612,092300,1415100,32100,32100,32100,32100,0
20230612,092200,1415100,32100,32100,32100,32100,0
20230612,092100,1415100,32100,32100,32100,32100,0
20230612,092000,1415100,32100,32100,32100,32100,0
20230612,091900,1415100,32100,32050,32100,32050,7
20230612,091800,1190550,32050,32050,32050,32050,0
20230612,091700,1190550,32050,32050,32050,32050,0
20230612,091600,1190550,32050,32050,32050,32050,0
20230612,091500,1190550,32050,32050,32050,32050,0
20230612,091400,1190550,32050,32150,32150,32050,19
20230612,091300,581250,32150,32150,32150,32150,0
20230612,091200,581250,32150,32150,32150,32150,0
20230612,091100,581250,32150,32150,32150,32150,0
20230612,091000,581250,32150,32150,32150,32150,0
20230612,090900,581250,32150,32150,32150,32150,0
20230612,090800,581250,32150,32150,32150,32150,0
20230612,090700,581250,32150,32150,32150,32150,0
20230612,090600,581250,32150,32150,32150,32150,0
20230612,090500,581250,32150,32150,32150,32150,0
20230612,090400,581250,32150,32150,32150,32150,0
20230612,090300,581250,32150,32150,32150,32150,0
20230612,090200,581250,32150,32150,32150,32150,1
20230612,090100,549100,32300,32300,32300,32300,0
20230612,090000,549100,32300,32300,32300,32300,17