KissMeData/044990/min/candle-20230619.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230619,204700,81095150,15150,15150,15150,15150,63
20230619,204600,81095150,15150,15150,15150,15150,0
20230619,204500,81095150,15150,15150,15150,15150,0
20230619,204400,81095150,15150,15150,15150,15150,0
20230619,204300,81095150,15150,15150,15150,15150,0
20230619,204200,81095150,15150,15150,15150,15150,0
20230619,204100,81095150,15150,15150,15150,15150,0
20230619,204000,81095150,15150,15150,15150,15150,0
20230619,203900,81095150,15150,15150,15150,15150,0
20230619,203800,81095150,15150,15150,15150,15150,0
20230619,203700,81095150,15150,15150,15150,15150,0
20230619,203600,81095150,15150,15150,15150,15150,0
20230619,203500,81095150,15150,15150,15150,15150,0
20230619,203400,81095150,15150,15150,15150,15150,0
20230619,203300,81095150,15150,15150,15150,15150,0
20230619,203200,81095150,15150,15150,15150,15150,0
20230619,203100,81095150,15150,15150,15150,15150,0
20230619,203000,81095150,15150,15150,15150,15150,0
20230619,202900,81095150,15150,15150,15150,15150,0
20230619,202800,81095150,15150,15150,15150,15150,0
20230619,202700,81095150,15150,15150,15150,15150,0
20230619,202600,81095150,15150,15150,15150,15150,0
20230619,202500,81095150,15150,15150,15150,15150,0
20230619,202400,81095150,15150,15150,15150,15150,0
20230619,202300,81095150,15150,15150,15150,15150,0
20230619,202200,81095150,15150,15150,15150,15150,0
20230619,202100,81095150,15150,15150,15150,15150,0
20230619,202000,81095150,15150,15150,15150,15150,0
20230619,201900,81095150,15150,15150,15150,15150,0
20230619,201800,81095150,15150,15150,15150,15150,0
20230619,201700,81095150,15150,15150,15150,15150,63
20230619,201600,81095150,15150,15150,15150,15150,0
20230619,201500,81095150,15150,15150,15150,15150,0
20230619,201400,81095150,15150,15150,15150,15150,0
20230619,201300,81095150,15150,15150,15150,15150,0
20230619,201200,81095150,15150,15150,15150,15150,0
20230619,201100,81095150,15150,15150,15150,15150,0
20230619,201000,81095150,15150,15150,15150,15150,0
20230619,200900,81095150,15150,15150,15150,15150,0
20230619,200800,81095150,15150,15150,15150,15150,0
20230619,200700,81095150,15150,15150,15150,15150,0
20230619,200600,81095150,15150,15150,15150,15150,0
20230619,200500,81095150,15150,15150,15150,15150,0
20230619,200400,81095150,15150,15150,15150,15150,0
20230619,200300,81095150,15150,15150,15150,15150,0
20230619,200200,81095150,15150,15150,15150,15150,0
20230619,200100,81095150,15150,15150,15150,15150,0
20230619,200000,81095150,15150,15150,15150,15150,0
20230619,195900,81095150,15150,15150,15150,15150,0
20230619,195800,81095150,15150,15150,15150,15150,0
20230619,195700,81095150,15150,15150,15150,15150,0
20230619,195600,81095150,15150,15150,15150,15150,0
20230619,195500,81095150,15150,15150,15150,15150,0
20230619,195400,81095150,15150,15150,15150,15150,0
20230619,195300,81095150,15150,15150,15150,15150,0
20230619,195200,81095150,15150,15150,15150,15150,0
20230619,195100,81095150,15150,15150,15150,15150,0
20230619,195000,81095150,15150,15150,15150,15150,0
20230619,194900,81095150,15150,15150,15150,15150,0
20230619,194800,81095150,15150,15150,15150,15150,0
20230619,194700,81095150,15150,15150,15150,15150,63
20230619,194600,81095150,15150,15150,15150,15150,0
20230619,194500,81095150,15150,15150,15150,15150,0
20230619,194400,81095150,15150,15150,15150,15150,0
20230619,194300,81095150,15150,15150,15150,15150,0
20230619,194200,81095150,15150,15150,15150,15150,0
20230619,194100,81095150,15150,15150,15150,15150,0
20230619,194000,81095150,15150,15150,15150,15150,0
20230619,193900,81095150,15150,15150,15150,15150,0
20230619,193800,81095150,15150,15150,15150,15150,0
20230619,193700,81095150,15150,15150,15150,15150,0
20230619,193600,81095150,15150,15150,15150,15150,0
20230619,193500,81095150,15150,15150,15150,15150,0
20230619,193400,81095150,15150,15150,15150,15150,0
20230619,193300,81095150,15150,15150,15150,15150,0
20230619,193200,81095150,15150,15150,15150,15150,0
20230619,193100,81095150,15150,15150,15150,15150,0
20230619,193000,81095150,15150,15150,15150,15150,0
20230619,192900,81095150,15150,15150,15150,15150,0
20230619,192800,81095150,15150,15150,15150,15150,0
20230619,192700,81095150,15150,15150,15150,15150,0
20230619,192600,81095150,15150,15150,15150,15150,0
20230619,192500,81095150,15150,15150,15150,15150,0
20230619,192400,81095150,15150,15150,15150,15150,0
20230619,192300,81095150,15150,15150,15150,15150,0
20230619,192200,81095150,15150,15150,15150,15150,0
20230619,192100,81095150,15150,15150,15150,15150,0
20230619,192000,81095150,15150,15150,15150,15150,0
20230619,191900,81095150,15150,15150,15150,15150,0
20230619,191800,81095150,15150,15150,15150,15150,0
20230619,191700,81095150,15150,15150,15150,15150,63
20230619,191600,81095150,15150,15150,15150,15150,0
20230619,191500,81095150,15150,15150,15150,15150,0
20230619,191400,81095150,15150,15150,15150,15150,0
20230619,191300,81095150,15150,15150,15150,15150,0
20230619,191200,81095150,15150,15150,15150,15150,0
20230619,191100,81095150,15150,15150,15150,15150,0
20230619,191000,81095150,15150,15150,15150,15150,0
20230619,190900,81095150,15150,15150,15150,15150,0
20230619,190800,81095150,15150,15150,15150,15150,0
20230619,190700,81095150,15150,15150,15150,15150,0
20230619,190600,81095150,15150,15150,15150,15150,0
20230619,190500,81095150,15150,15150,15150,15150,0
20230619,190400,81095150,15150,15150,15150,15150,0
20230619,190300,81095150,15150,15150,15150,15150,0
20230619,190200,81095150,15150,15150,15150,15150,0
20230619,190100,81095150,15150,15150,15150,15150,0
20230619,190000,81095150,15150,15150,15150,15150,0
20230619,185900,81095150,15150,15150,15150,15150,0
20230619,185800,81095150,15150,15150,15150,15150,0
20230619,185700,81095150,15150,15150,15150,15150,0
20230619,185600,81095150,15150,15150,15150,15150,0
20230619,185500,81095150,15150,15150,15150,15150,0
20230619,185400,81095150,15150,15150,15150,15150,0
20230619,185300,81095150,15150,15150,15150,15150,0
20230619,185200,81095150,15150,15150,15150,15150,0
20230619,185100,81095150,15150,15150,15150,15150,0
20230619,185000,81095150,15150,15150,15150,15150,0
20230619,184900,81095150,15150,15150,15150,15150,0
20230619,184800,81095150,15150,15150,15150,15150,0
20230619,184700,81095150,15150,15150,15150,15150,63
20230619,184600,81095150,15150,15150,15150,15150,0
20230619,184500,81095150,15150,15150,15150,15150,0
20230619,184400,81095150,15150,15150,15150,15150,0
20230619,184300,81095150,15150,15150,15150,15150,0
20230619,184200,81095150,15150,15150,15150,15150,0
20230619,184100,81095150,15150,15150,15150,15150,0
20230619,184000,81095150,15150,15150,15150,15150,0
20230619,183900,81095150,15150,15150,15150,15150,0
20230619,183800,81095150,15150,15150,15150,15150,0
20230619,183700,81095150,15150,15150,15150,15150,0
20230619,183600,81095150,15150,15150,15150,15150,0
20230619,183500,81095150,15150,15150,15150,15150,0
20230619,183400,81095150,15150,15150,15150,15150,0
20230619,183300,81095150,15150,15150,15150,15150,0
20230619,183200,81095150,15150,15150,15150,15150,0
20230619,183100,81095150,15150,15150,15150,15150,0
20230619,183000,81095150,15150,15150,15150,15150,0
20230619,182900,81095150,15150,15150,15150,15150,0
20230619,182800,81095150,15150,15150,15150,15150,0
20230619,182700,81095150,15150,15150,15150,15150,0
20230619,182600,81095150,15150,15150,15150,15150,0
20230619,182500,81095150,15150,15150,15150,15150,0
20230619,182400,81095150,15150,15150,15150,15150,0
20230619,182300,81095150,15150,15150,15150,15150,0
20230619,182200,81095150,15150,15150,15150,15150,0
20230619,182100,81095150,15150,15150,15150,15150,0
20230619,182000,81095150,15150,15150,15150,15150,0
20230619,181900,81095150,15150,15150,15150,15150,0
20230619,181800,81095150,15150,15150,15150,15150,0
20230619,181700,81095150,15150,15150,15150,15150,63
20230619,181600,81095150,15150,15150,15150,15150,0
20230619,181500,81095150,15150,15150,15150,15150,0
20230619,181400,81095150,15150,15150,15150,15150,0
20230619,181300,81095150,15150,15150,15150,15150,0
20230619,181200,81095150,15150,15150,15150,15150,0
20230619,181100,81095150,15150,15150,15150,15150,0
20230619,181000,81095150,15150,15150,15150,15150,0
20230619,180900,81095150,15150,15150,15150,15150,0
20230619,180800,81095150,15150,15150,15150,15150,0
20230619,180700,81095150,15150,15150,15150,15150,0
20230619,180600,81095150,15150,15150,15150,15150,0
20230619,180500,81095150,15150,15150,15150,15150,0
20230619,180400,81095150,15150,15150,15150,15150,0
20230619,180300,81095150,15150,15150,15150,15150,0
20230619,180200,81095150,15150,15150,15150,15150,0
20230619,180100,81095150,15150,15150,15150,15150,0
20230619,180000,81095150,15150,15150,15150,15150,0
20230619,175900,81095150,15150,15150,15150,15150,0
20230619,175800,81095150,15150,15150,15150,15150,0
20230619,175700,81095150,15150,15150,15150,15150,0
20230619,175600,81095150,15150,15150,15150,15150,0
20230619,175500,81095150,15150,15150,15150,15150,0
20230619,175400,81095150,15150,15150,15150,15150,0
20230619,175300,81095150,15150,15150,15150,15150,0
20230619,175200,81095150,15150,15150,15150,15150,0
20230619,175100,81095150,15150,15150,15150,15150,0
20230619,175000,81095150,15150,15150,15150,15150,0
20230619,174900,81095150,15150,15150,15150,15150,0
20230619,174800,81095150,15150,15150,15150,15150,0
20230619,174700,81095150,15150,15150,15150,15150,63
20230619,174600,81095150,15150,15150,15150,15150,0
20230619,174500,81095150,15150,15150,15150,15150,0
20230619,174400,81095150,15150,15150,15150,15150,0
20230619,174300,81095150,15150,15150,15150,15150,0
20230619,174200,81095150,15150,15150,15150,15150,0
20230619,174100,81095150,15150,15150,15150,15150,0
20230619,174000,81095150,15150,15150,15150,15150,0
20230619,173900,81095150,15150,15150,15150,15150,0
20230619,173800,81095150,15150,15150,15150,15150,0
20230619,173700,81095150,15150,15150,15150,15150,0
20230619,173600,81095150,15150,15150,15150,15150,0
20230619,173500,81095150,15150,15150,15150,15150,0
20230619,173400,81095150,15150,15150,15150,15150,0
20230619,173300,81095150,15150,15150,15150,15150,0
20230619,173200,81095150,15150,15150,15150,15150,0
20230619,173100,81095150,15150,15150,15150,15150,0
20230619,173000,81095150,15150,15150,15150,15150,0
20230619,172900,81095150,15150,15150,15150,15150,0
20230619,172800,81095150,15150,15150,15150,15150,0
20230619,172700,81095150,15150,15150,15150,15150,0
20230619,172600,81095150,15150,15150,15150,15150,0
20230619,172500,81095150,15150,15150,15150,15150,0
20230619,172400,81095150,15150,15150,15150,15150,0
20230619,172300,81095150,15150,15150,15150,15150,0
20230619,172200,81095150,15150,15150,15150,15150,0
20230619,172100,81095150,15150,15150,15150,15150,0
20230619,172000,81095150,15150,15150,15150,15150,0
20230619,171900,81095150,15150,15150,15150,15150,0
20230619,171800,81095150,15150,15150,15150,15150,0
20230619,171700,81095150,15150,15150,15150,15150,63
20230619,171600,81095150,15150,15150,15150,15150,0
20230619,171500,81095150,15150,15150,15150,15150,0
20230619,171400,81095150,15150,15150,15150,15150,0
20230619,171300,81095150,15150,15150,15150,15150,0
20230619,171200,81095150,15150,15150,15150,15150,0
20230619,171100,81095150,15150,15150,15150,15150,0
20230619,171000,81095150,15150,15150,15150,15150,0
20230619,170900,81095150,15150,15150,15150,15150,0
20230619,170800,81095150,15150,15150,15150,15150,0
20230619,170700,81095150,15150,15150,15150,15150,0
20230619,170600,81095150,15150,15150,15150,15150,0
20230619,170500,81095150,15150,15150,15150,15150,0
20230619,170400,81095150,15150,15150,15150,15150,0
20230619,170300,81095150,15150,15150,15150,15150,0
20230619,170200,81095150,15150,15150,15150,15150,0
20230619,170100,81095150,15150,15150,15150,15150,0
20230619,170000,81095150,15150,15150,15150,15150,0
20230619,165900,81095150,15150,15150,15150,15150,0
20230619,165800,81095150,15150,15150,15150,15150,0
20230619,165700,81095150,15150,15150,15150,15150,0
20230619,165600,81095150,15150,15150,15150,15150,0
20230619,165500,81095150,15150,15150,15150,15150,0
20230619,165400,81095150,15150,15150,15150,15150,0
20230619,165300,81095150,15150,15150,15150,15150,0
20230619,165200,81095150,15150,15150,15150,15150,0
20230619,165100,81095150,15150,15150,15150,15150,0
20230619,165000,81095150,15150,15150,15150,15150,0
20230619,164900,81095150,15150,15150,15150,15150,0
20230619,164800,81095150,15150,15150,15150,15150,0
20230619,164700,81095150,15150,15150,15150,15150,63
20230619,164600,81095150,15150,15150,15150,15150,0
20230619,164500,81095150,15150,15150,15150,15150,0
20230619,164400,81095150,15150,15150,15150,15150,0
20230619,164300,81095150,15150,15150,15150,15150,0
20230619,164200,81095150,15150,15150,15150,15150,0
20230619,164100,81095150,15150,15150,15150,15150,0
20230619,164000,81095150,15150,15150,15150,15150,0
20230619,163900,81095150,15150,15150,15150,15150,0
20230619,163800,81095150,15150,15150,15150,15150,0
20230619,163700,81095150,15150,15150,15150,15150,0
20230619,163600,81095150,15150,15150,15150,15150,0
20230619,163500,81095150,15150,15150,15150,15150,0
20230619,163400,81095150,15150,15150,15150,15150,0
20230619,163300,81095150,15150,15150,15150,15150,0
20230619,163200,81095150,15150,15150,15150,15150,0
20230619,163100,81095150,15150,15150,15150,15150,0
20230619,163000,81095150,15150,15150,15150,15150,0
20230619,162900,81095150,15150,15150,15150,15150,0
20230619,162800,81095150,15150,15150,15150,15150,0
20230619,162700,81095150,15150,15150,15150,15150,0
20230619,162600,81095150,15150,15150,15150,15150,0
20230619,162500,81095150,15150,15150,15150,15150,0
20230619,162400,81095150,15150,15150,15150,15150,0
20230619,162300,81095150,15150,15150,15150,15150,0
20230619,162200,81095150,15150,15150,15150,15150,0
20230619,162100,81095150,15150,15150,15150,15150,0
20230619,162000,81095150,15150,15150,15150,15150,0
20230619,161900,81095150,15150,15150,15150,15150,0
20230619,161800,81095150,15150,15150,15150,15150,0
20230619,161700,81095150,15150,15150,15150,15150,63
20230619,161600,81095150,15150,15150,15150,15150,0
20230619,161500,81095150,15150,15150,15150,15150,0
20230619,161400,81095150,15150,15150,15150,15150,0
20230619,161300,81095150,15150,15150,15150,15150,0
20230619,161200,81095150,15150,15150,15150,15150,0
20230619,161100,81095150,15150,15150,15150,15150,0
20230619,161000,81095150,15150,15150,15150,15150,0
20230619,160900,81095150,15150,15150,15150,15150,0
20230619,160800,81095150,15150,15150,15150,15150,0
20230619,160700,81095150,15150,15150,15150,15150,0
20230619,160600,81095150,15150,15150,15150,15150,0
20230619,160500,81095150,15150,15150,15150,15150,0
20230619,160400,81095150,15150,15150,15150,15150,0
20230619,160300,81095150,15150,15150,15150,15150,0
20230619,160200,81095150,15150,15150,15150,15150,0
20230619,160100,81095150,15150,15150,15150,15150,0
20230619,160000,81095150,15150,15150,15150,15150,0
20230619,155900,81095150,15150,15150,15150,15150,0
20230619,155800,81095150,15150,15150,15150,15150,0
20230619,155700,81095150,15150,15150,15150,15150,0
20230619,155600,81095150,15150,15150,15150,15150,0
20230619,155500,81095150,15150,15150,15150,15150,0
20230619,155400,81095150,15150,15150,15150,15150,0
20230619,155300,81095150,15150,15150,15150,15150,0
20230619,155200,81095150,15150,15150,15150,15150,0
20230619,155100,81095150,15150,15150,15150,15150,0
20230619,155000,81095150,15150,15150,15150,15150,0
20230619,154900,81095150,15150,15150,15150,15150,0
20230619,154800,81095150,15150,15150,15150,15150,0
20230619,154700,81095150,15150,15150,15150,15150,63
20230619,154600,81095150,15150,15150,15150,15150,0
20230619,154500,81095150,15150,15150,15150,15150,0
20230619,154400,81095150,15150,15150,15150,15150,0
20230619,154300,81095150,15150,15150,15150,15150,0
20230619,154200,81095150,15150,15150,15150,15150,0
20230619,154100,81095150,15150,15150,15150,15150,0
20230619,154000,81095150,15150,15150,15150,15150,0
20230619,153900,81095150,15150,15150,15150,15150,0
20230619,153800,81095150,15150,15150,15150,15150,0
20230619,153700,81095150,15150,15150,15150,15150,0
20230619,153600,81095150,15150,15150,15150,15150,0
20230619,153500,81095150,15150,15150,15150,15150,0
20230619,153400,81095150,15150,15150,15150,15150,0
20230619,153300,81095150,15150,15150,15150,15150,0
20230619,153200,81095150,15150,15150,15150,15150,0
20230619,153100,81095150,15150,15150,15150,15150,0
20230619,153000,81095150,15150,15150,15150,15150,0
20230619,152900,81095150,15150,15150,15150,15150,0
20230619,152800,81095150,15150,15150,15150,15150,0
20230619,152700,81095150,15150,15150,15150,15150,0
20230619,152600,81095150,15150,15150,15150,15150,0
20230619,152500,81095150,15150,15150,15150,15150,0
20230619,152400,81095150,15150,15150,15150,15150,0
20230619,152300,81095150,15150,15150,15150,15150,0
20230619,152200,81095150,15150,15150,15150,15150,0
20230619,152100,81095150,15150,15150,15150,15150,0
20230619,152000,81095150,15150,15150,15150,15150,0
20230619,151900,81095150,15150,15150,15150,15150,0
20230619,151800,81095150,15150,15150,15150,15150,0
20230619,151700,81095150,15150,15150,15150,15150,0
20230619,151600,81095150,15150,15150,15150,15150,0
20230619,151500,81095150,15150,15150,15150,15150,0
20230619,151400,81095150,15150,15150,15150,15150,0
20230619,151300,81095150,15150,15150,15150,15150,0
20230619,151200,81095150,15150,15150,15150,15150,0
20230619,151100,81095150,15150,15150,15150,15150,0
20230619,151000,81095150,15150,15150,15150,15150,0
20230619,150900,81095150,15150,15150,15150,15150,0
20230619,150800,81095150,15150,15150,15150,15150,0
20230619,150700,81095150,15150,15150,15150,15150,0
20230619,150600,81095150,15150,15150,15150,15150,0
20230619,150500,81095150,15150,15150,15150,15150,0
20230619,150400,81095150,15150,15150,15150,15150,0
20230619,150300,81095150,15150,15150,15150,15150,0
20230619,150200,81095150,15150,15150,15150,15150,0
20230619,150100,81095150,15150,15150,15150,15150,0
20230619,150000,81095150,15150,15150,15150,15150,0
20230619,145900,81095150,15150,15150,15150,15150,0
20230619,145800,81095150,15150,15150,15150,15150,0
20230619,145700,81095150,15150,15150,15150,15150,0
20230619,145600,81095150,15150,15150,15150,15150,0
20230619,145500,81095150,15150,15150,15150,15150,0
20230619,145400,81095150,15150,15150,15150,15150,0
20230619,145300,81095150,15150,15150,15150,15150,0
20230619,145200,81095150,15150,15150,15150,15150,0
20230619,145100,81095150,15150,15150,15150,15150,0
20230619,145000,81095150,15150,15150,15150,15150,0
20230619,144900,81095150,15150,15150,15150,15150,0
20230619,144800,81095150,15150,15150,15150,15150,0
20230619,144700,81095150,15150,15150,15150,15150,0
20230619,144600,81095150,15150,15150,15150,15150,0
20230619,144500,81095150,15150,15150,15150,15150,63
20230619,144400,80140700,15160,15160,15160,15160,0
20230619,144300,80140700,15160,15160,15160,15160,0
20230619,144200,80140700,15160,15160,15160,15160,0
20230619,144100,80140700,15160,15160,15160,15160,0
20230619,144000,80140700,15160,15160,15160,15160,0
20230619,143900,80140700,15160,15160,15160,15160,0
20230619,143800,80140700,15160,15160,15160,15160,0
20230619,143700,80140700,15160,15160,15160,15160,0
20230619,143600,80140700,15160,15160,15160,15160,0
20230619,143500,80140700,15160,15160,15160,15160,0
20230619,143400,80140700,15160,15160,15160,15160,0
20230619,143300,80140700,15160,15160,15160,15160,10
20230619,143200,79989100,15150,15150,15150,15150,37
20230619,143100,79428550,15150,15150,15150,15150,50
20230619,143000,78671050,15150,15150,15150,15150,0
20230619,142900,78671050,15150,15150,15150,15150,0
20230619,142800,78671050,15150,15150,15150,15150,0
20230619,142700,78671050,15150,15150,15150,15150,0
20230619,142600,78671050,15150,15150,15150,15150,0
20230619,142500,78671050,15150,15150,15150,15150,0
20230619,142400,78671050,15150,15150,15150,15150,0
20230619,142300,78671050,15150,15150,15150,15150,0
20230619,142200,78671050,15150,15150,15150,15150,0
20230619,142100,78671050,15150,15150,15150,15150,0
20230619,142000,78671050,15150,15150,15150,15150,0
20230619,141900,78671050,15150,15150,15150,15150,0
20230619,141800,78671050,15150,15150,15150,15150,0
20230619,141700,78671050,15150,15150,15150,15150,0
20230619,141600,78671050,15150,15150,15150,15150,0
20230619,141500,78671050,15150,15150,15150,15150,0
20230619,141400,78671050,15150,15150,15150,15150,0
20230619,141300,78671050,15150,15150,15150,15150,0
20230619,141200,78671050,15150,15150,15150,15150,0
20230619,141100,78671050,15150,15150,15150,15150,0
20230619,141000,78671050,15150,15150,15150,15150,0
20230619,140900,78671050,15150,15150,15150,15150,0
20230619,140800,78671050,15150,15150,15150,15150,0
20230619,140700,78671050,15150,15150,15150,15150,0
20230619,140600,78671050,15150,15150,15150,15150,0
20230619,140500,78671050,15150,15150,15150,15150,0
20230619,140400,78671050,15150,15150,15150,15150,0
20230619,140300,78671050,15150,15150,15150,15150,0
20230619,140200,78671050,15150,15150,15150,15150,0
20230619,140100,78671050,15150,15150,15150,15150,0
20230619,140000,78671050,15150,15150,15150,15150,0
20230619,135900,78671050,15150,15150,15150,15150,0
20230619,135800,78671050,15150,15150,15150,15150,0
20230619,135700,78671050,15150,15150,15150,15150,0
20230619,135600,78671050,15150,15150,15150,15150,0
20230619,135500,78671050,15150,15150,15150,15150,0
20230619,135400,78671050,15150,15150,15150,15150,0
20230619,135300,78671050,15150,15150,15150,15150,0
20230619,135200,78671050,15150,15150,15150,15150,0
20230619,135100,78671050,15150,15150,15150,15150,0
20230619,135000,78671050,15150,15150,15150,15150,0
20230619,134900,78671050,15150,15150,15150,15150,0
20230619,134800,78671050,15150,15150,15150,15150,0
20230619,134700,78671050,15150,15150,15150,15150,0
20230619,134600,78671050,15150,15150,15150,15150,0
20230619,134500,78671050,15150,15150,15150,15150,0
20230619,134400,78671050,15150,15150,15150,15150,0
20230619,134300,78671050,15150,15150,15150,15150,0
20230619,134200,78671050,15150,15150,15150,15150,0
20230619,134100,78671050,15150,15150,15150,15150,0
20230619,134000,78671050,15150,15150,15150,15150,0
20230619,133900,78671050,15150,15150,15150,15150,0
20230619,133800,78671050,15150,15150,15150,15150,0
20230619,133700,78671050,15150,15150,15150,15150,0
20230619,133600,78671050,15150,15150,15150,15150,0
20230619,133500,78671050,15150,15150,15150,15150,0
20230619,133400,78671050,15150,15150,15150,15150,0
20230619,133300,78671050,15150,15150,15150,15150,0
20230619,133200,78671050,15150,15150,15150,15150,0
20230619,133100,78671050,15150,15150,15150,15150,0
20230619,133000,78671050,15150,15150,15150,15150,0
20230619,132900,78671050,15150,15150,15150,15150,0
20230619,132800,78671050,15150,15150,15150,15150,0
20230619,132700,78671050,15150,15150,15150,15150,0
20230619,132600,78671050,15150,15150,15150,15150,0
20230619,132500,78671050,15150,15150,15150,15150,0
20230619,132400,78671050,15150,15150,15150,15150,0
20230619,132300,78671050,15150,15150,15150,15150,0
20230619,132200,78671050,15150,15150,15150,15150,0
20230619,132100,78671050,15150,15150,15150,15150,0
20230619,132000,78671050,15150,15150,15150,15150,0
20230619,131900,78671050,15150,15150,15150,15150,0
20230619,131800,78671050,15150,15150,15150,15150,0
20230619,131700,78671050,15150,15150,15150,15150,0
20230619,131600,78671050,15150,15150,15150,15150,0
20230619,131500,78671050,15150,15150,15150,15150,0
20230619,131400,78671050,15150,15150,15150,15150,0
20230619,131300,78671050,15150,15150,15150,15150,0
20230619,131200,78671050,15150,15150,15150,15150,0
20230619,131100,78671050,15150,15150,15150,15150,0
20230619,131000,78671050,15150,15150,15150,15150,0
20230619,130900,78671050,15150,15150,15150,15150,0
20230619,130800,78671050,15150,15150,15150,15150,0
20230619,130700,78671050,15150,15150,15150,15150,0
20230619,130600,78671050,15150,15150,15150,15150,0
20230619,130500,78671050,15150,15150,15150,15150,0
20230619,130400,78671050,15150,15150,15150,15150,0
20230619,130300,78671050,15150,15150,15150,15150,0
20230619,130200,78671050,15150,15150,15150,15150,0
20230619,130100,78671050,15150,15150,15150,15150,0
20230619,130000,78671050,15150,15150,15150,15150,0
20230619,125900,78671050,15150,15150,15150,15150,0
20230619,125800,78671050,15150,15150,15150,15150,0
20230619,125700,78671050,15150,15150,15150,15150,0
20230619,125600,78671050,15150,15150,15150,15150,0
20230619,125500,78671050,15150,15150,15150,15150,0
20230619,125400,78671050,15150,15150,15150,15150,0
20230619,125300,78671050,15150,15150,15150,15150,0
20230619,125200,78671050,15150,15150,15150,15150,0
20230619,125100,78671050,15150,15150,15150,15150,0
20230619,125000,78671050,15150,15150,15150,15150,0
20230619,124900,78671050,15150,15150,15150,15150,0
20230619,124800,78671050,15150,15150,15150,15150,0
20230619,124700,78671050,15150,15150,15150,15150,0
20230619,124600,78671050,15150,15150,15150,15150,0
20230619,124500,78671050,15150,15150,15150,15150,0
20230619,124400,78671050,15150,15150,15150,15150,81
20230619,124300,77443900,15150,15150,15150,15150,1
20230619,124200,77428750,15050,15050,15050,15050,0
20230619,124100,77428750,15050,15050,15050,15050,0
20230619,124000,77428750,15050,15050,15050,15050,0
20230619,123900,77428750,15050,15050,15050,15050,0
20230619,123800,77428750,15050,15050,15050,15050,0
20230619,123700,77428750,15050,15050,15050,15050,0
20230619,123600,77428750,15050,15050,15050,15050,0
20230619,123500,77428750,15050,15050,15050,15050,0
20230619,123400,77428750,15050,15050,15050,15050,0
20230619,123300,77428750,15050,15050,15050,15050,0
20230619,123200,77428750,15050,15050,15050,15050,0
20230619,123100,77428750,15050,15050,15050,15050,0
20230619,123000,77428750,15050,15050,15050,15050,0
20230619,122900,77428750,15050,15050,15050,15050,0
20230619,122800,77428750,15050,15050,15050,15050,0
20230619,122700,77428750,15050,15050,15050,15050,0
20230619,122600,77428750,15050,15050,15050,15050,0
20230619,122500,77428750,15050,15050,15050,15050,0
20230619,122400,77428750,15050,15050,15050,15050,0
20230619,122300,77428750,15050,15050,15050,15050,0
20230619,122200,77428750,15050,15050,15050,15050,0
20230619,122100,77428750,15050,15050,15050,15050,0
20230619,122000,77428750,15050,15050,15050,15050,0
20230619,121900,77428750,15050,15050,15050,15050,0
20230619,121800,77428750,15050,15050,15050,15050,0
20230619,121700,77428750,15050,15050,15050,15050,0
20230619,121600,77428750,15050,15050,15050,15050,0
20230619,121500,77428750,15050,15050,15050,15050,0
20230619,121400,77428750,15050,15050,15050,15050,0
20230619,121300,77428750,15050,15050,15050,15050,0
20230619,121200,77428750,15050,15050,15050,15050,0
20230619,121100,77428750,15050,15050,15050,15050,0
20230619,121000,77428750,15050,15050,15050,15050,0
20230619,120900,77428750,15050,15050,15050,15050,0
20230619,120800,77428750,15050,15050,15050,15050,0
20230619,120700,77428750,15050,15050,15050,15050,0
20230619,120600,77428750,15050,15050,15050,15050,0
20230619,120500,77428750,15050,15050,15050,15050,0
20230619,120400,77428750,15050,15050,15050,15050,0
20230619,120300,77428750,15050,15050,15050,15050,0
20230619,120200,77428750,15050,15050,15050,15050,0
20230619,120100,77428750,15050,15050,15050,15050,0
20230619,120000,77428750,15050,15050,15050,15050,0
20230619,115900,77428750,15050,15050,15050,15050,0
20230619,115800,77428750,15050,15050,15050,15050,0
20230619,115700,77428750,15050,15050,15050,15050,0
20230619,115600,77428750,15050,15050,15050,15050,0
20230619,115500,77428750,15050,15050,15050,15050,0
20230619,115400,77428750,15050,15050,15050,15050,0
20230619,115300,77428750,15050,15050,15050,15050,0
20230619,115200,77428750,15050,15050,15050,15050,0
20230619,115100,77428750,15050,15050,15050,15050,0
20230619,115000,77428750,15050,15050,15050,15050,15
20230619,114900,77203000,15050,15050,15050,15050,0
20230619,114800,77203000,15050,15050,15050,15050,0
20230619,114700,77203000,15050,15050,15050,15050,400
20230619,114600,71183000,15050,15050,15050,15050,0
20230619,114500,71183000,15050,15050,15050,15050,0
20230619,114400,71183000,15050,15050,15050,15050,0
20230619,114300,71183000,15050,15050,15050,15050,0
20230619,114200,71183000,15050,15050,15050,15050,0
20230619,114100,71183000,15050,15050,15050,15050,0
20230619,114000,71183000,15050,15050,15050,15050,0
20230619,113900,71183000,15050,15050,15050,15050,0
20230619,113800,71183000,15050,15050,15050,15050,0
20230619,113700,71183000,15050,15050,15050,15050,0
20230619,113600,71183000,15050,15050,15050,15050,100
20230619,113500,69678000,15050,15050,15050,15050,100
20230619,113400,68173000,15050,15050,15050,15050,0
20230619,113300,68173000,15050,15050,15050,15050,0
20230619,113200,68173000,15050,15050,15050,15050,0
20230619,113100,68173000,15050,15050,15050,15050,0
20230619,113000,68173000,15050,15050,15050,15050,0
20230619,112900,68173000,15050,15050,15050,15050,0
20230619,112800,68173000,15050,15050,15050,15050,0
20230619,112700,68173000,15050,15050,15050,15050,0
20230619,112600,68173000,15050,15050,15050,15050,0
20230619,112500,68173000,15050,15050,15050,15050,0
20230619,112400,68173000,15050,15050,15050,15050,0
20230619,112300,68173000,15050,15050,15050,15050,0
20230619,112200,68173000,15050,15050,15050,15050,0
20230619,112100,68173000,15050,15050,15050,15050,0
20230619,112000,68173000,15050,15050,15050,15050,85
20230619,111900,66893750,15050,15050,15050,15050,0
20230619,111800,66893750,15050,15050,15050,15050,0
20230619,111700,66893750,15050,15050,15050,15050,0
20230619,111600,66893750,15050,15050,15050,15050,0
20230619,111500,66893750,15050,15050,15050,15050,0
20230619,111400,66893750,15050,15070,15070,15050,1800
20230619,111300,39796570,15050,15050,15050,15050,0
20230619,111200,39796570,15050,15050,15050,15050,0
20230619,111100,39796570,15050,15050,15050,15050,0
20230619,111000,39796570,15050,15050,15050,15050,0
20230619,110900,39796570,15050,15050,15050,15050,0
20230619,110800,39796570,15050,15050,15050,15050,0
20230619,110700,39796570,15050,15050,15050,15050,0
20230619,110600,39796570,15050,15050,15050,15050,0
20230619,110500,39796570,15050,15050,15050,15050,0
20230619,110400,39796570,15050,15050,15050,15050,0
20230619,110300,39796570,15050,15050,15050,15050,0
20230619,110200,39796570,15050,15050,15050,15050,0
20230619,110100,39796570,15050,15050,15050,15050,0
20230619,110000,39796570,15050,15050,15050,15050,0
20230619,105900,39796570,15050,15110,15110,15050,838
20230619,105800,27174870,15150,15150,15150,15150,0
20230619,105700,27174870,15150,15150,15150,15150,0
20230619,105600,27174870,15150,15150,15150,15150,0
20230619,105500,27174870,15150,15150,15150,15150,0
20230619,105400,27174870,15150,15150,15150,15150,0
20230619,105300,27174870,15150,15150,15150,15150,0
20230619,105200,27174870,15150,15150,15150,15150,0
20230619,105100,27174870,15150,15150,15150,15150,0
20230619,105000,27174870,15150,15150,15150,15150,100
20230619,104900,25659870,15160,15160,15160,15160,0
20230619,104800,25659870,15160,15160,15160,15160,0
20230619,104700,25659870,15160,15160,15160,15160,0
20230619,104600,25659870,15160,15160,15160,15160,0
20230619,104500,25659870,15160,15160,15160,15160,0
20230619,104400,25659870,15160,15160,15160,15160,0
20230619,104300,25659870,15160,15160,15160,15160,0
20230619,104200,25659870,15160,15160,15160,15160,0
20230619,104100,25659870,15160,15160,15160,15160,0
20230619,104000,25659870,15160,15160,15160,15160,0
20230619,103900,25659870,15160,15160,15160,15160,0
20230619,103800,25659870,15160,15160,15160,15160,0
20230619,103700,25659870,15160,15160,15160,15160,0
20230619,103600,25659870,15160,15160,15160,15160,0
20230619,103500,25659870,15160,15160,15160,15160,0
20230619,103400,25659870,15160,15160,15160,15160,0
20230619,103300,25659870,15160,15160,15160,15160,0
20230619,103200,25659870,15160,15160,15160,15160,0
20230619,103100,25659870,15160,15160,15160,15160,0
20230619,103000,25659870,15160,15160,15160,15160,0
20230619,102900,25659870,15160,15160,15160,15160,0
20230619,102800,25659870,15160,15160,15160,15160,0
20230619,102700,25659870,15160,15160,15160,15160,0
20230619,102600,25659870,15160,15160,15160,15160,0
20230619,102500,25659870,15160,15160,15160,15160,0
20230619,102400,25659870,15160,15160,15160,15160,0
20230619,102300,25659870,15160,15160,15160,15160,0
20230619,102200,25659870,15160,15160,15160,15160,0
20230619,102100,25659870,15160,15160,15160,15160,0
20230619,102000,25659870,15160,15160,15160,15160,0
20230619,101900,25659870,15160,15160,15160,15160,1
20230619,101800,25644710,15030,15150,15150,15030,200
20230619,101700,22634270,15050,15050,15050,15050,0
20230619,101600,22634270,15050,15050,15050,15050,0
20230619,101500,22634270,15050,15050,15050,15050,0
20230619,101400,22634270,15050,15050,15050,15050,0
20230619,101300,22634270,15050,15050,15050,15050,0
20230619,101200,22634270,15050,15050,15050,15050,0
20230619,101100,22634270,15050,15050,15050,15050,0
20230619,101000,22634270,15050,15050,15050,15050,0
20230619,100900,22634270,15050,15050,15050,15050,0
20230619,100800,22634270,15050,15050,15050,15050,0
20230619,100700,22634270,15050,15050,15050,15050,0
20230619,100600,22634270,15050,15050,15050,15050,0
20230619,100500,22634270,15050,15050,15050,15050,0
20230619,100400,22634270,15050,15050,15050,15050,0
20230619,100300,22634270,15050,15050,15050,15050,0
20230619,100200,22634270,15050,15050,15050,15050,0
20230619,100100,22634270,15050,15050,15050,15050,0
20230619,100000,22634270,15050,15050,15050,15050,0
20230619,095900,22634270,15050,15050,15050,15050,0
20230619,095800,22634270,15050,15050,15050,15050,0
20230619,095700,22634270,15050,15050,15050,15050,0
20230619,095600,22634270,15050,15050,15050,15050,0
20230619,095500,22634270,15050,15050,15050,15050,0
20230619,095400,22634270,15050,15050,15050,15050,0
20230619,095300,22634270,15050,15050,15050,15050,45
20230619,095200,21957020,15050,15050,15050,15050,0
20230619,095100,21957020,15050,15050,15050,15050,0
20230619,095000,21957020,15050,15050,15050,15050,0
20230619,094900,21957020,15050,15050,15050,15050,52
20230619,094800,21174420,15050,15050,15050,15050,3
20230619,094700,21129270,15030,15030,15030,15030,0
20230619,094600,21129270,15030,15030,15030,15030,0
20230619,094500,21129270,15030,15030,15030,15030,168
20230619,094400,18604230,15040,15150,15150,15040,1032
20230619,094300,3049710,15160,15160,15160,15160,0
20230619,094200,3049710,15160,15160,15160,15160,0
20230619,094100,3049710,15160,15160,15160,15160,0
20230619,094000,3049710,15160,15160,15160,15160,100
20230619,093900,1533710,15160,15160,15160,15160,0
20230619,093800,1533710,15160,15160,15160,15160,0
20230619,093700,1533710,15160,15160,15160,15160,0
20230619,093600,1533710,15160,15160,15160,15160,0
20230619,093500,1533710,15160,15160,15160,15160,0
20230619,093400,1533710,15160,15160,15160,15160,0
20230619,093300,1533710,15160,15160,15160,15160,0
20230619,093200,1533710,15160,15160,15160,15160,0
20230619,093100,1533710,15160,15160,15160,15160,0
20230619,093000,1533710,15160,15160,15160,15160,30
20230619,092900,1078910,15150,15150,15150,15150,30
20230619,092800,624410,15200,15200,15200,15200,0
20230619,092700,624410,15200,15200,15200,15200,30
20230619,092600,168410,15310,15310,15310,15310,0
20230619,092500,168410,15310,15310,15310,15310,0
20230619,092400,168410,15310,15310,15310,15310,0
20230619,092300,168410,15310,15310,15310,15310,0
20230619,092200,168410,15310,15310,15310,15310,0
20230619,092100,168410,15310,15310,15310,15310,0
20230619,092000,168410,15310,15310,15310,15310,0
20230619,091900,168410,15310,15310,15310,15310,0
20230619,091800,168410,15310,15310,15310,15310,0
20230619,091700,168410,15310,15310,15310,15310,0
20230619,091600,168410,15310,15310,15310,15310,0
20230619,091500,168410,15310,15310,15310,15310,0
20230619,091400,168410,15310,15310,15310,15310,0
20230619,091300,168410,15310,15310,15310,15310,0
20230619,091200,168410,15310,15310,15310,15310,0
20230619,091100,168410,15310,15310,15310,15310,0
20230619,091000,168410,15310,15310,15310,15310,0
20230619,090900,168410,15310,15310,15310,15310,0
20230619,090800,168410,15310,15310,15310,15310,0
20230619,090700,168410,15310,15310,15310,15310,9
20230619,090600,30620,15310,15310,15310,15310,0
20230619,090500,30620,15310,15310,15310,15310,0
20230619,090400,30620,15310,15310,15310,15310,1
20230619,090300,15310,15310,15310,15310,15310,0
20230619,090200,15310,15310,15310,15310,15310,0
20230619,090100,15310,15310,15310,15310,15310,0
20230619,090000,15310,15310,15310,15310,15310,1