KissMeData/044990/min/candle-20230623.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230623,205200,14937750,15090,15090,15090,15090,2
20230623,205100,14937750,15090,15090,15090,15090,0
20230623,205000,14937750,15090,15090,15090,15090,0
20230623,204900,14937750,15090,15090,15090,15090,0
20230623,204800,14937750,15090,15090,15090,15090,0
20230623,204700,14937750,15090,15090,15090,15090,0
20230623,204600,14937750,15090,15090,15090,15090,0
20230623,204500,14937750,15090,15090,15090,15090,0
20230623,204400,14937750,15090,15090,15090,15090,0
20230623,204300,14937750,15090,15090,15090,15090,0
20230623,204200,14937750,15090,15090,15090,15090,0
20230623,204100,14937750,15090,15090,15090,15090,0
20230623,204000,14937750,15090,15090,15090,15090,0
20230623,203900,14937750,15090,15090,15090,15090,0
20230623,203800,14937750,15090,15090,15090,15090,0
20230623,203700,14937750,15090,15090,15090,15090,0
20230623,203600,14937750,15090,15090,15090,15090,0
20230623,203500,14937750,15090,15090,15090,15090,0
20230623,203400,14937750,15090,15090,15090,15090,0
20230623,203300,14937750,15090,15090,15090,15090,0
20230623,203200,14937750,15090,15090,15090,15090,0
20230623,203100,14937750,15090,15090,15090,15090,0
20230623,203000,14937750,15090,15090,15090,15090,0
20230623,202900,14937750,15090,15090,15090,15090,0
20230623,202800,14937750,15090,15090,15090,15090,0
20230623,202700,14937750,15090,15090,15090,15090,0
20230623,202600,14937750,15090,15090,15090,15090,0
20230623,202500,14937750,15090,15090,15090,15090,0
20230623,202400,14937750,15090,15090,15090,15090,0
20230623,202300,14937750,15090,15090,15090,15090,0
20230623,202200,14937750,15090,15090,15090,15090,2
20230623,202100,14937750,15090,15090,15090,15090,0
20230623,202000,14937750,15090,15090,15090,15090,0
20230623,201900,14937750,15090,15090,15090,15090,0
20230623,201800,14937750,15090,15090,15090,15090,0
20230623,201700,14937750,15090,15090,15090,15090,0
20230623,201600,14937750,15090,15090,15090,15090,0
20230623,201500,14937750,15090,15090,15090,15090,0
20230623,201400,14937750,15090,15090,15090,15090,0
20230623,201300,14937750,15090,15090,15090,15090,0
20230623,201200,14937750,15090,15090,15090,15090,0
20230623,201100,14937750,15090,15090,15090,15090,0
20230623,201000,14937750,15090,15090,15090,15090,0
20230623,200900,14937750,15090,15090,15090,15090,0
20230623,200800,14937750,15090,15090,15090,15090,0
20230623,200700,14937750,15090,15090,15090,15090,0
20230623,200600,14937750,15090,15090,15090,15090,0
20230623,200500,14937750,15090,15090,15090,15090,0
20230623,200400,14937750,15090,15090,15090,15090,0
20230623,200300,14937750,15090,15090,15090,15090,0
20230623,200200,14937750,15090,15090,15090,15090,0
20230623,200100,14937750,15090,15090,15090,15090,0
20230623,200000,14937750,15090,15090,15090,15090,0
20230623,195900,14937750,15090,15090,15090,15090,0
20230623,195800,14937750,15090,15090,15090,15090,0
20230623,195700,14937750,15090,15090,15090,15090,0
20230623,195600,14937750,15090,15090,15090,15090,0
20230623,195500,14937750,15090,15090,15090,15090,0
20230623,195400,14937750,15090,15090,15090,15090,0
20230623,195300,14937750,15090,15090,15090,15090,0
20230623,195200,14937750,15090,15090,15090,15090,2
20230623,195100,14937750,15090,15090,15090,15090,0
20230623,195000,14937750,15090,15090,15090,15090,0
20230623,194900,14937750,15090,15090,15090,15090,0
20230623,194800,14937750,15090,15090,15090,15090,0
20230623,194700,14937750,15090,15090,15090,15090,0
20230623,194600,14937750,15090,15090,15090,15090,0
20230623,194500,14937750,15090,15090,15090,15090,0
20230623,194400,14937750,15090,15090,15090,15090,0
20230623,194300,14937750,15090,15090,15090,15090,0
20230623,194200,14937750,15090,15090,15090,15090,0
20230623,194100,14937750,15090,15090,15090,15090,0
20230623,194000,14937750,15090,15090,15090,15090,0
20230623,193900,14937750,15090,15090,15090,15090,0
20230623,193800,14937750,15090,15090,15090,15090,0
20230623,193700,14937750,15090,15090,15090,15090,0
20230623,193600,14937750,15090,15090,15090,15090,0
20230623,193500,14937750,15090,15090,15090,15090,0
20230623,193400,14937750,15090,15090,15090,15090,0
20230623,193300,14937750,15090,15090,15090,15090,0
20230623,193200,14937750,15090,15090,15090,15090,0
20230623,193100,14937750,15090,15090,15090,15090,0
20230623,193000,14937750,15090,15090,15090,15090,0
20230623,192900,14937750,15090,15090,15090,15090,0
20230623,192800,14937750,15090,15090,15090,15090,0
20230623,192700,14937750,15090,15090,15090,15090,0
20230623,192600,14937750,15090,15090,15090,15090,0
20230623,192500,14937750,15090,15090,15090,15090,0
20230623,192400,14937750,15090,15090,15090,15090,0
20230623,192300,14937750,15090,15090,15090,15090,0
20230623,192200,14937750,15090,15090,15090,15090,2
20230623,192100,14937750,15090,15090,15090,15090,0
20230623,192000,14937750,15090,15090,15090,15090,0
20230623,191900,14937750,15090,15090,15090,15090,0
20230623,191800,14937750,15090,15090,15090,15090,0
20230623,191700,14937750,15090,15090,15090,15090,0
20230623,191600,14937750,15090,15090,15090,15090,0
20230623,191500,14937750,15090,15090,15090,15090,0
20230623,191400,14937750,15090,15090,15090,15090,0
20230623,191300,14937750,15090,15090,15090,15090,0
20230623,191200,14937750,15090,15090,15090,15090,0
20230623,191100,14937750,15090,15090,15090,15090,0
20230623,191000,14937750,15090,15090,15090,15090,0
20230623,190900,14937750,15090,15090,15090,15090,0
20230623,190800,14937750,15090,15090,15090,15090,0
20230623,190700,14937750,15090,15090,15090,15090,0
20230623,190600,14937750,15090,15090,15090,15090,0
20230623,190500,14937750,15090,15090,15090,15090,0
20230623,190400,14937750,15090,15090,15090,15090,0
20230623,190300,14937750,15090,15090,15090,15090,0
20230623,190200,14937750,15090,15090,15090,15090,0
20230623,190100,14937750,15090,15090,15090,15090,0
20230623,190000,14937750,15090,15090,15090,15090,0
20230623,185900,14937750,15090,15090,15090,15090,0
20230623,185800,14937750,15090,15090,15090,15090,0
20230623,185700,14937750,15090,15090,15090,15090,0
20230623,185600,14937750,15090,15090,15090,15090,0
20230623,185500,14937750,15090,15090,15090,15090,0
20230623,185400,14937750,15090,15090,15090,15090,0
20230623,185300,14937750,15090,15090,15090,15090,0
20230623,185200,14937750,15090,15090,15090,15090,2
20230623,185100,14937750,15090,15090,15090,15090,0
20230623,185000,14937750,15090,15090,15090,15090,0
20230623,184900,14937750,15090,15090,15090,15090,0
20230623,184800,14937750,15090,15090,15090,15090,0
20230623,184700,14937750,15090,15090,15090,15090,0
20230623,184600,14937750,15090,15090,15090,15090,0
20230623,184500,14937750,15090,15090,15090,15090,0
20230623,184400,14937750,15090,15090,15090,15090,0
20230623,184300,14937750,15090,15090,15090,15090,0
20230623,184200,14937750,15090,15090,15090,15090,0
20230623,184100,14937750,15090,15090,15090,15090,0
20230623,184000,14937750,15090,15090,15090,15090,0
20230623,183900,14937750,15090,15090,15090,15090,0
20230623,183800,14937750,15090,15090,15090,15090,0
20230623,183700,14937750,15090,15090,15090,15090,0
20230623,183600,14937750,15090,15090,15090,15090,0
20230623,183500,14937750,15090,15090,15090,15090,0
20230623,183400,14937750,15090,15090,15090,15090,0
20230623,183300,14937750,15090,15090,15090,15090,0
20230623,183200,14937750,15090,15090,15090,15090,0
20230623,183100,14937750,15090,15090,15090,15090,0
20230623,183000,14937750,15090,15090,15090,15090,0
20230623,182900,14937750,15090,15090,15090,15090,0
20230623,182800,14937750,15090,15090,15090,15090,0
20230623,182700,14937750,15090,15090,15090,15090,0
20230623,182600,14937750,15090,15090,15090,15090,0
20230623,182500,14937750,15090,15090,15090,15090,0
20230623,182400,14937750,15090,15090,15090,15090,0
20230623,182300,14937750,15090,15090,15090,15090,0
20230623,182200,14937750,15090,15090,15090,15090,2
20230623,182100,14937750,15090,15090,15090,15090,0
20230623,182000,14937750,15090,15090,15090,15090,0
20230623,181900,14937750,15090,15090,15090,15090,0
20230623,181800,14937750,15090,15090,15090,15090,0
20230623,181700,14937750,15090,15090,15090,15090,0
20230623,181600,14937750,15090,15090,15090,15090,0
20230623,181500,14937750,15090,15090,15090,15090,0
20230623,181400,14937750,15090,15090,15090,15090,0
20230623,181300,14937750,15090,15090,15090,15090,0
20230623,181200,14937750,15090,15090,15090,15090,0
20230623,181100,14937750,15090,15090,15090,15090,0
20230623,181000,14937750,15090,15090,15090,15090,0
20230623,180900,14937750,15090,15090,15090,15090,0
20230623,180800,14937750,15090,15090,15090,15090,0
20230623,180700,14937750,15090,15090,15090,15090,0
20230623,180600,14937750,15090,15090,15090,15090,0
20230623,180500,14937750,15090,15090,15090,15090,0
20230623,180400,14937750,15090,15090,15090,15090,0
20230623,180300,14937750,15090,15090,15090,15090,0
20230623,180200,14937750,15090,15090,15090,15090,0
20230623,180100,14937750,15090,15090,15090,15090,0
20230623,180000,14937750,15090,15090,15090,15090,0
20230623,175900,14937750,15090,15090,15090,15090,0
20230623,175800,14937750,15090,15090,15090,15090,0
20230623,175700,14937750,15090,15090,15090,15090,0
20230623,175600,14937750,15090,15090,15090,15090,0
20230623,175500,14937750,15090,15090,15090,15090,0
20230623,175400,14937750,15090,15090,15090,15090,0
20230623,175300,14937750,15090,15090,15090,15090,0
20230623,175200,14937750,15090,15090,15090,15090,2
20230623,175100,14937750,15090,15090,15090,15090,0
20230623,175000,14937750,15090,15090,15090,15090,0
20230623,174900,14937750,15090,15090,15090,15090,0
20230623,174800,14937750,15090,15090,15090,15090,0
20230623,174700,14937750,15090,15090,15090,15090,0
20230623,174600,14937750,15090,15090,15090,15090,0
20230623,174500,14937750,15090,15090,15090,15090,0
20230623,174400,14937750,15090,15090,15090,15090,0
20230623,174300,14937750,15090,15090,15090,15090,0
20230623,174200,14937750,15090,15090,15090,15090,0
20230623,174100,14937750,15090,15090,15090,15090,0
20230623,174000,14937750,15090,15090,15090,15090,0
20230623,173900,14937750,15090,15090,15090,15090,0
20230623,173800,14937750,15090,15090,15090,15090,0
20230623,173700,14937750,15090,15090,15090,15090,0
20230623,173600,14937750,15090,15090,15090,15090,0
20230623,173500,14937750,15090,15090,15090,15090,0
20230623,173400,14937750,15090,15090,15090,15090,0
20230623,173300,14937750,15090,15090,15090,15090,0
20230623,173200,14937750,15090,15090,15090,15090,0
20230623,173100,14937750,15090,15090,15090,15090,0
20230623,173000,14937750,15090,15090,15090,15090,0
20230623,172900,14937750,15090,15090,15090,15090,0
20230623,172800,14937750,15090,15090,15090,15090,0
20230623,172700,14937750,15090,15090,15090,15090,0
20230623,172600,14937750,15090,15090,15090,15090,0
20230623,172500,14937750,15090,15090,15090,15090,0
20230623,172400,14937750,15090,15090,15090,15090,0
20230623,172300,14937750,15090,15090,15090,15090,0
20230623,172200,14937750,15090,15090,15090,15090,2
20230623,172100,14937750,15090,15090,15090,15090,0
20230623,172000,14937750,15090,15090,15090,15090,0
20230623,171900,14937750,15090,15090,15090,15090,0
20230623,171800,14937750,15090,15090,15090,15090,0
20230623,171700,14937750,15090,15090,15090,15090,0
20230623,171600,14937750,15090,15090,15090,15090,0
20230623,171500,14937750,15090,15090,15090,15090,0
20230623,171400,14937750,15090,15090,15090,15090,0
20230623,171300,14937750,15090,15090,15090,15090,0
20230623,171200,14937750,15090,15090,15090,15090,0
20230623,171100,14937750,15090,15090,15090,15090,0
20230623,171000,14937750,15090,15090,15090,15090,0
20230623,170900,14937750,15090,15090,15090,15090,0
20230623,170800,14937750,15090,15090,15090,15090,0
20230623,170700,14937750,15090,15090,15090,15090,0
20230623,170600,14937750,15090,15090,15090,15090,0
20230623,170500,14937750,15090,15090,15090,15090,0
20230623,170400,14937750,15090,15090,15090,15090,0
20230623,170300,14937750,15090,15090,15090,15090,0
20230623,170200,14937750,15090,15090,15090,15090,0
20230623,170100,14937750,15090,15090,15090,15090,0
20230623,170000,14937750,15090,15090,15090,15090,0
20230623,165900,14937750,15090,15090,15090,15090,0
20230623,165800,14937750,15090,15090,15090,15090,0
20230623,165700,14937750,15090,15090,15090,15090,0
20230623,165600,14937750,15090,15090,15090,15090,0
20230623,165500,14937750,15090,15090,15090,15090,0
20230623,165400,14937750,15090,15090,15090,15090,0
20230623,165300,14937750,15090,15090,15090,15090,0
20230623,165200,14937750,15090,15090,15090,15090,2
20230623,165100,14937750,15090,15090,15090,15090,0
20230623,165000,14937750,15090,15090,15090,15090,0
20230623,164900,14937750,15090,15090,15090,15090,0
20230623,164800,14937750,15090,15090,15090,15090,0
20230623,164700,14937750,15090,15090,15090,15090,0
20230623,164600,14937750,15090,15090,15090,15090,0
20230623,164500,14937750,15090,15090,15090,15090,0
20230623,164400,14937750,15090,15090,15090,15090,0
20230623,164300,14937750,15090,15090,15090,15090,0
20230623,164200,14937750,15090,15090,15090,15090,0
20230623,164100,14937750,15090,15090,15090,15090,0
20230623,164000,14937750,15090,15090,15090,15090,0
20230623,163900,14937750,15090,15090,15090,15090,0
20230623,163800,14937750,15090,15090,15090,15090,0
20230623,163700,14937750,15090,15090,15090,15090,0
20230623,163600,14937750,15090,15090,15090,15090,0
20230623,163500,14937750,15090,15090,15090,15090,0
20230623,163400,14937750,15090,15090,15090,15090,0
20230623,163300,14937750,15090,15090,15090,15090,0
20230623,163200,14937750,15090,15090,15090,15090,0
20230623,163100,14937750,15090,15090,15090,15090,0
20230623,163000,14937750,15090,15090,15090,15090,0
20230623,162900,14937750,15090,15090,15090,15090,0
20230623,162800,14937750,15090,15090,15090,15090,0
20230623,162700,14937750,15090,15090,15090,15090,0
20230623,162600,14937750,15090,15090,15090,15090,0
20230623,162500,14937750,15090,15090,15090,15090,0
20230623,162400,14937750,15090,15090,15090,15090,0
20230623,162300,14937750,15090,15090,15090,15090,0
20230623,162200,14937750,15090,15090,15090,15090,2
20230623,162100,14937750,15090,15090,15090,15090,0
20230623,162000,14937750,15090,15090,15090,15090,0
20230623,161900,14937750,15090,15090,15090,15090,0
20230623,161800,14937750,15090,15090,15090,15090,0
20230623,161700,14937750,15090,15090,15090,15090,0
20230623,161600,14937750,15090,15090,15090,15090,0
20230623,161500,14937750,15090,15090,15090,15090,0
20230623,161400,14937750,15090,15090,15090,15090,0
20230623,161300,14937750,15090,15090,15090,15090,0
20230623,161200,14937750,15090,15090,15090,15090,0
20230623,161100,14937750,15090,15090,15090,15090,0
20230623,161000,14937750,15090,15090,15090,15090,0
20230623,160900,14937750,15090,15090,15090,15090,0
20230623,160800,14937750,15090,15090,15090,15090,0
20230623,160700,14937750,15090,15090,15090,15090,0
20230623,160600,14937750,15090,15090,15090,15090,0
20230623,160500,14937750,15090,15090,15090,15090,0
20230623,160400,14937750,15090,15090,15090,15090,0
20230623,160300,14937750,15090,15090,15090,15090,0
20230623,160200,14937750,15090,15090,15090,15090,0
20230623,160100,14937750,15090,15090,15090,15090,0
20230623,160000,14937750,15090,15090,15090,15090,0
20230623,155900,14937750,15090,15090,15090,15090,0
20230623,155800,14937750,15090,15090,15090,15090,0
20230623,155700,14937750,15090,15090,15090,15090,0
20230623,155600,14937750,15090,15090,15090,15090,0
20230623,155500,14937750,15090,15090,15090,15090,0
20230623,155400,14937750,15090,15090,15090,15090,0
20230623,155300,14937750,15090,15090,15090,15090,0
20230623,155200,14937750,15090,15090,15090,15090,2
20230623,155100,14937750,15090,15090,15090,15090,0
20230623,155000,14937750,15090,15090,15090,15090,0
20230623,154900,14937750,15090,15090,15090,15090,0
20230623,154800,14937750,15090,15090,15090,15090,0
20230623,154700,14937750,15090,15090,15090,15090,0
20230623,154600,14937750,15090,15090,15090,15090,0
20230623,154500,14937750,15090,15090,15090,15090,0
20230623,154400,14937750,15090,15090,15090,15090,0
20230623,154300,14937750,15090,15090,15090,15090,0
20230623,154200,14937750,15090,15090,15090,15090,0
20230623,154100,14937750,15090,15090,15090,15090,0
20230623,154000,14937750,15090,15090,15090,15090,0
20230623,153900,14937750,15090,15090,15090,15090,0
20230623,153800,14937750,15090,15090,15090,15090,0
20230623,153700,14937750,15090,15090,15090,15090,0
20230623,153600,14937750,15090,15090,15090,15090,0
20230623,153500,14937750,15090,15090,15090,15090,0
20230623,153400,14937750,15090,15090,15090,15090,0
20230623,153300,14937750,15090,15090,15090,15090,0
20230623,153200,14937750,15090,15090,15090,15090,0
20230623,153100,14937750,15090,15090,15090,15090,0
20230623,153000,14937750,15090,15090,15090,15090,2
20230623,152900,14907570,14900,14900,14900,14900,0
20230623,152800,14907570,14900,14900,14900,14900,0
20230623,152700,14907570,14900,14900,14900,14900,0
20230623,152600,14907570,14900,14900,14900,14900,0
20230623,152500,14907570,14900,14900,14900,14900,0
20230623,152400,14907570,14900,14900,14900,14900,0
20230623,152300,14907570,14900,14900,14900,14900,0
20230623,152200,14907570,14900,14900,14900,14900,0
20230623,152100,14907570,14900,14900,14900,14900,0
20230623,152000,14907570,14900,14900,14900,14900,0
20230623,151900,14907570,14900,14900,14900,14900,0
20230623,151800,14907570,14900,14900,14900,14900,0
20230623,151700,14907570,14900,14900,14900,14900,0
20230623,151600,14907570,14900,14900,14900,14900,0
20230623,151500,14907570,14900,14900,14900,14900,0
20230623,151400,14907570,14900,14900,14900,14900,0
20230623,151300,14907570,14900,14900,14900,14900,0
20230623,151200,14907570,14900,14900,14900,14900,0
20230623,151100,14907570,14900,14900,14900,14900,0
20230623,151000,14907570,14900,14900,14900,14900,0
20230623,150900,14907570,14900,14900,14900,14900,0
20230623,150800,14907570,14900,14900,14900,14900,0
20230623,150700,14907570,14900,14900,14900,14900,0
20230623,150600,14907570,14900,14900,14900,14900,0
20230623,150500,14907570,14900,14900,14900,14900,0
20230623,150400,14907570,14900,14900,14900,14900,0
20230623,150300,14907570,14900,14900,14900,14900,0
20230623,150200,14907570,14900,14900,14900,14900,0
20230623,150100,14907570,14900,14900,14900,14900,0
20230623,150000,14907570,14900,14900,14900,14900,0
20230623,145900,14907570,14900,14900,14900,14900,0
20230623,145800,14907570,14900,14900,14900,14900,0
20230623,145700,14907570,14900,14900,14900,14900,0
20230623,145600,14907570,14900,14900,14900,14900,0
20230623,145500,14907570,14900,14900,14900,14900,0
20230623,145400,14907570,14900,14900,14900,14900,0
20230623,145300,14907570,14900,14900,14900,14900,0
20230623,145200,14907570,14900,14900,14900,14900,0
20230623,145100,14907570,14900,14900,14900,14900,0
20230623,145000,14907570,14900,14900,14900,14900,0
20230623,144900,14907570,14900,14900,14900,14900,0
20230623,144800,14907570,14900,14900,14900,14900,0
20230623,144700,14907570,14900,14900,14900,14900,0
20230623,144600,14907570,14900,14900,14900,14900,0
20230623,144500,14907570,14900,14900,14900,14900,0
20230623,144400,14907570,14900,14900,14900,14900,0
20230623,144300,14907570,14900,14900,14900,14900,0
20230623,144200,14907570,14900,14900,14900,14900,0
20230623,144100,14907570,14900,14900,14900,14900,0
20230623,144000,14907570,14900,14900,14900,14900,50
20230623,143900,14162570,14900,14900,14900,14900,0
20230623,143800,14162570,14900,14900,14900,14900,0
20230623,143700,14162570,14900,14900,14900,14900,0
20230623,143600,14162570,14900,14900,14900,14900,0
20230623,143500,14162570,14900,14900,14900,14900,0
20230623,143400,14162570,14900,14900,14900,14900,250
20230623,143300,10437570,14900,14900,14900,14900,0
20230623,143200,10437570,14900,14900,14900,14900,0
20230623,143100,10437570,14900,14900,14900,14900,0
20230623,143000,10437570,14900,14900,14900,14900,0
20230623,142900,10437570,14900,14900,14900,14900,0
20230623,142800,10437570,14900,14900,14900,14900,0
20230623,142700,10437570,14900,14900,14900,14900,0
20230623,142600,10437570,14900,14900,14900,14900,0
20230623,142500,10437570,14900,14900,14900,14900,0
20230623,142400,10437570,14900,14900,14900,14900,0
20230623,142300,10437570,14900,14900,14900,14900,0
20230623,142200,10437570,14900,14900,14900,14900,0
20230623,142100,10437570,14900,14900,14900,14900,0
20230623,142000,10437570,14900,14900,14900,14900,0
20230623,141900,10437570,14900,14900,14900,14900,0
20230623,141800,10437570,14900,14900,14900,14900,0
20230623,141700,10437570,14900,14900,14900,14900,0
20230623,141600,10437570,14900,14900,14900,14900,0
20230623,141500,10437570,14900,14900,14900,14900,0
20230623,141400,10437570,14900,14900,14900,14900,0
20230623,141300,10437570,14900,14900,14900,14900,50
20230623,141200,9692570,14900,14900,14900,14900,0
20230623,141100,9692570,14900,14900,14900,14900,0
20230623,141000,9692570,14900,14900,14900,14900,0
20230623,140900,9692570,14900,14900,14900,14900,0
20230623,140800,9692570,14900,14900,14900,14900,0
20230623,140700,9692570,14900,14900,14900,14900,0
20230623,140600,9692570,14900,14900,14900,14900,0
20230623,140500,9692570,14900,14900,14900,14900,0
20230623,140400,9692570,14900,14900,14900,14900,0
20230623,140300,9692570,14900,14900,14900,14900,0
20230623,140200,9692570,14900,14900,14900,14900,0
20230623,140100,9692570,14900,14900,14900,14900,0
20230623,140000,9692570,14900,14900,14900,14900,0
20230623,135900,9692570,14900,14900,14900,14900,0
20230623,135800,9692570,14900,14900,14900,14900,0
20230623,135700,9692570,14900,14900,14900,14900,0
20230623,135600,9692570,14900,14900,14900,14900,0
20230623,135500,9692570,14900,14900,14900,14900,0
20230623,135400,9692570,14900,14900,14900,14900,0
20230623,135300,9692570,14900,14900,14900,14900,0
20230623,135200,9692570,14900,14900,14900,14900,0
20230623,135100,9692570,14900,14900,14900,14900,0
20230623,135000,9692570,14900,14900,14900,14900,0
20230623,134900,9692570,14900,14900,14900,14900,0
20230623,134800,9692570,14900,14900,14900,14900,250
20230623,134700,5967570,15090,15090,15090,15090,0
20230623,134600,5967570,15090,15090,15090,15090,0
20230623,134500,5967570,15090,15090,15090,15090,0
20230623,134400,5967570,15090,15090,15090,15090,0
20230623,134300,5967570,15090,15090,15090,15090,0
20230623,134200,5967570,15090,15090,15090,15090,0
20230623,134100,5967570,15090,15090,15090,15090,0
20230623,134000,5967570,15090,15090,15090,15090,0
20230623,133900,5967570,15090,15090,15090,15090,0
20230623,133800,5967570,15090,15090,15090,15090,0
20230623,133700,5967570,15090,15090,15090,15090,0
20230623,133600,5967570,15090,15090,15090,15090,0
20230623,133500,5967570,15090,15090,15090,15090,0
20230623,133400,5967570,15090,15090,15090,15090,0
20230623,133300,5967570,15090,15090,15090,15090,0
20230623,133200,5967570,15090,15090,15090,15090,0
20230623,133100,5967570,15090,15090,15090,15090,0
20230623,133000,5967570,15090,15090,15090,15090,0
20230623,132900,5967570,15090,15090,15090,15090,0
20230623,132800,5967570,15090,15090,15090,15090,0
20230623,132700,5967570,15090,15090,15090,15090,0
20230623,132600,5967570,15090,15090,15090,15090,0
20230623,132500,5967570,15090,15090,15090,15090,0
20230623,132400,5967570,15090,15090,15090,15090,0
20230623,132300,5967570,15090,15090,15090,15090,0
20230623,132200,5967570,15090,15090,15090,15090,1
20230623,132100,5952480,14850,14850,14850,14850,0
20230623,132000,5952480,14850,14850,14850,14850,0
20230623,131900,5952480,14850,14850,14850,14850,0
20230623,131800,5952480,14850,14850,14850,14850,0
20230623,131700,5952480,14850,14850,14850,14850,0
20230623,131600,5952480,14850,14850,14850,14850,0
20230623,131500,5952480,14850,14850,14850,14850,0
20230623,131400,5952480,14850,14850,14850,14850,0
20230623,131300,5952480,14850,14850,14850,14850,100
20230623,131200,4467480,15090,15090,15090,15090,0
20230623,131100,4467480,15090,15090,15090,15090,0
20230623,131000,4467480,15090,15090,15090,15090,0
20230623,130900,4467480,15090,15090,15090,15090,0
20230623,130800,4467480,15090,15090,15090,15090,0
20230623,130700,4467480,15090,15090,15090,15090,0
20230623,130600,4467480,15090,15090,15090,15090,0
20230623,130500,4467480,15090,15090,15090,15090,0
20230623,130400,4467480,15090,15090,15090,15090,0
20230623,130300,4467480,15090,15090,15090,15090,0
20230623,130200,4467480,15090,15090,15090,15090,0
20230623,130100,4467480,15090,15090,15090,15090,0
20230623,130000,4467480,15090,15090,15090,15090,0
20230623,125900,4467480,15090,15090,15090,15090,0
20230623,125800,4467480,15090,15090,15090,15090,0
20230623,125700,4467480,15090,15090,15090,15090,0
20230623,125600,4467480,15090,15090,15090,15090,0
20230623,125500,4467480,15090,15090,15090,15090,0
20230623,125400,4467480,15090,15090,15090,15090,0
20230623,125300,4467480,15090,15090,15090,15090,0
20230623,125200,4467480,15090,15090,15090,15090,0
20230623,125100,4467480,15090,15090,15090,15090,0
20230623,125000,4467480,15090,15090,15090,15090,0
20230623,124900,4467480,15090,15090,15090,15090,0
20230623,124800,4467480,15090,15090,15090,15090,0
20230623,124700,4467480,15090,15090,15090,15090,0
20230623,124600,4467480,15090,15090,15090,15090,0
20230623,124500,4467480,15090,15090,15090,15090,0
20230623,124400,4467480,15090,15090,15090,15090,0
20230623,124300,4467480,15090,15090,15090,15090,0
20230623,124200,4467480,15090,15090,15090,15090,0
20230623,124100,4467480,15090,15090,15090,15090,0
20230623,124000,4467480,15090,15090,15090,15090,0
20230623,123900,4467480,15090,15090,15090,15090,0
20230623,123800,4467480,15090,15090,15090,15090,0
20230623,123700,4467480,15090,15090,15090,15090,0
20230623,123600,4467480,15090,15090,15090,15090,0
20230623,123500,4467480,15090,15090,15090,15090,0
20230623,123400,4467480,15090,15090,15090,15090,0
20230623,123300,4467480,15090,15090,15090,15090,0
20230623,123200,4467480,15090,15090,15090,15090,0
20230623,123100,4467480,15090,15090,15090,15090,0
20230623,123000,4467480,15090,15090,15090,15090,0
20230623,122900,4467480,15090,15090,15090,15090,0
20230623,122800,4467480,15090,15090,15090,15090,0
20230623,122700,4467480,15090,15090,15090,15090,0
20230623,122600,4467480,15090,15090,15090,15090,0
20230623,122500,4467480,15090,15090,15090,15090,0
20230623,122400,4467480,15090,15090,15090,15090,0
20230623,122300,4467480,15090,15090,15090,15090,0
20230623,122200,4467480,15090,15090,15090,15090,0
20230623,122100,4467480,15090,15090,15090,15090,0
20230623,122000,4467480,15090,15090,15090,15090,0
20230623,121900,4467480,15090,15090,15090,15090,0
20230623,121800,4467480,15090,15090,15090,15090,0
20230623,121700,4467480,15090,15090,15090,15090,0
20230623,121600,4467480,15090,15090,15090,15090,0
20230623,121500,4467480,15090,15090,15090,15090,0
20230623,121400,4467480,15090,15090,15090,15090,0
20230623,121300,4467480,15090,15090,15090,15090,0
20230623,121200,4467480,15090,15090,15090,15090,0
20230623,121100,4467480,15090,15090,15090,15090,0
20230623,121000,4467480,15090,15090,15090,15090,0
20230623,120900,4467480,15090,15090,15090,15090,0
20230623,120800,4467480,15090,15090,15090,15090,0
20230623,120700,4467480,15090,15090,15090,15090,0
20230623,120600,4467480,15090,15090,15090,15090,0
20230623,120500,4467480,15090,15090,15090,15090,0
20230623,120400,4467480,15090,15090,15090,15090,0
20230623,120300,4467480,15090,15090,15090,15090,0
20230623,120200,4467480,15090,15090,15090,15090,0
20230623,120100,4467480,15090,15090,15090,15090,0
20230623,120000,4467480,15090,15090,15090,15090,0
20230623,115900,4467480,15090,15090,15090,15090,0
20230623,115800,4467480,15090,15090,15090,15090,0
20230623,115700,4467480,15090,15090,15090,15090,0
20230623,115600,4467480,15090,15090,15090,15090,0
20230623,115500,4467480,15090,15090,15090,15090,0
20230623,115400,4467480,15090,15090,15090,15090,0
20230623,115300,4467480,15090,15090,15090,15090,0
20230623,115200,4467480,15090,15090,15090,15090,0
20230623,115100,4467480,15090,15090,15090,15090,0
20230623,115000,4467480,15090,15090,15090,15090,0
20230623,114900,4467480,15090,15090,15090,15090,0
20230623,114800,4467480,15090,15090,15090,15090,0
20230623,114700,4467480,15090,15090,15090,15090,0
20230623,114600,4467480,15090,15090,15090,15090,0
20230623,114500,4467480,15090,15090,15090,15090,0
20230623,114400,4467480,15090,15090,15090,15090,0
20230623,114300,4467480,15090,15090,15090,15090,0
20230623,114200,4467480,15090,15090,15090,15090,10
20230623,114100,4316580,14900,14900,14900,14900,0
20230623,114000,4316580,14900,14900,14900,14900,0
20230623,113900,4316580,14900,14900,14900,14900,0
20230623,113800,4316580,14900,14900,14900,14900,0
20230623,113700,4316580,14900,14900,14900,14900,0
20230623,113600,4316580,14900,14900,14900,14900,0
20230623,113500,4316580,14900,14900,14900,14900,0
20230623,113400,4316580,14900,14900,14900,14900,0
20230623,113300,4316580,14900,14900,14900,14900,0
20230623,113200,4316580,14900,14900,14900,14900,0
20230623,113100,4316580,14900,14900,14900,14900,0
20230623,113000,4316580,14900,14900,14900,14900,0
20230623,112900,4316580,14900,14900,14900,14900,0
20230623,112800,4316580,14900,14900,14900,14900,0
20230623,112700,4316580,14900,14900,14900,14900,0
20230623,112600,4316580,14900,14900,14900,14900,97
20230623,112500,2871280,14900,14900,14900,14900,0
20230623,112400,2871280,14900,14900,14900,14900,0
20230623,112300,2871280,14900,14900,14900,14900,0
20230623,112200,2871280,14900,14900,14900,14900,0
20230623,112100,2871280,14900,14900,14900,14900,0
20230623,112000,2871280,14900,14900,14900,14900,0
20230623,111900,2871280,14900,14900,14900,14900,0
20230623,111800,2871280,14900,14900,14900,14900,0
20230623,111700,2871280,14900,14900,14900,14900,0
20230623,111600,2871280,14900,14900,14900,14900,0
20230623,111500,2871280,14900,14900,14900,14900,0
20230623,111400,2871280,14900,14900,14900,14900,0
20230623,111300,2871280,14900,14900,14900,14900,0
20230623,111200,2871280,14900,14900,14900,14900,0
20230623,111100,2871280,14900,14900,14900,14900,0
20230623,111000,2871280,14900,14900,14900,14900,0
20230623,110900,2871280,14900,14900,14900,14900,0
20230623,110800,2871280,14900,14900,14900,14900,0
20230623,110700,2871280,14900,14900,14900,14900,0
20230623,110600,2871280,14900,14900,14900,14900,0
20230623,110500,2871280,14900,14900,14900,14900,0
20230623,110400,2871280,14900,14900,14900,14900,0
20230623,110300,2871280,14900,14900,14900,14900,0
20230623,110200,2871280,14900,14900,14900,14900,0
20230623,110100,2871280,14900,14900,14900,14900,0
20230623,110000,2871280,14900,14900,14900,14900,0
20230623,105900,2871280,14900,14900,14900,14900,0
20230623,105800,2871280,14900,14900,14900,14900,0
20230623,105700,2871280,14900,14900,14900,14900,0
20230623,105600,2871280,14900,14900,14900,14900,0
20230623,105500,2871280,14900,14900,14900,14900,0
20230623,105400,2871280,14900,14900,14900,14900,0
20230623,105300,2871280,14900,14900,14900,14900,0
20230623,105200,2871280,14900,14900,14900,14900,0
20230623,105100,2871280,14900,14900,14900,14900,0
20230623,105000,2871280,14900,14900,14900,14900,0
20230623,104900,2871280,14900,14900,14900,14900,0
20230623,104800,2871280,14900,14900,14900,14900,0
20230623,104700,2871280,14900,14900,14900,14900,0
20230623,104600,2871280,14900,14900,14900,14900,0
20230623,104500,2871280,14900,14900,14900,14900,0
20230623,104400,2871280,14900,14900,14900,14900,0
20230623,104300,2871280,14900,14900,14900,14900,0
20230623,104200,2871280,14900,14900,14900,14900,0
20230623,104100,2871280,14900,14900,14900,14900,0
20230623,104000,2871280,14900,14900,14900,14900,0
20230623,103900,2871280,14900,14900,14900,14900,0
20230623,103800,2871280,14900,14900,14900,14900,0
20230623,103700,2871280,14900,14900,14900,14900,0
20230623,103600,2871280,14900,14900,14900,14900,0
20230623,103500,2871280,14900,14900,14900,14900,0
20230623,103400,2871280,14900,14900,14900,14900,0
20230623,103300,2871280,14900,14900,14900,14900,0
20230623,103200,2871280,14900,14900,14900,14900,40
20230623,103100,2275280,14900,14900,14900,14900,0
20230623,103000,2275280,14900,14900,14900,14900,0
20230623,102900,2275280,14900,14900,14900,14900,0
20230623,102800,2275280,14900,14900,14900,14900,0
20230623,102700,2275280,14900,14900,14900,14900,0
20230623,102600,2275280,14900,14900,14900,14900,80
20230623,102500,1083280,14900,14900,14900,14900,0
20230623,102400,1083280,14900,14900,14900,14900,20
20230623,102300,785280,15090,15090,15090,15090,0
20230623,102200,785280,15090,15090,15090,15090,0
20230623,102100,785280,15090,15090,15090,15090,0
20230623,102000,785280,15090,15090,15090,15090,0
20230623,101900,785280,15090,15090,15090,15090,0
20230623,101800,785280,15090,15090,15090,15090,0
20230623,101700,785280,15090,15090,15090,15090,0
20230623,101600,785280,15090,15090,15090,15090,0
20230623,101500,785280,15090,15090,15090,15090,0
20230623,101400,785280,15090,15090,15090,15090,0
20230623,101300,785280,15090,15090,15090,15090,0
20230623,101200,785280,15090,15090,15090,15090,0
20230623,101100,785280,15090,15090,15090,15090,0
20230623,101000,785280,15090,15090,15090,15090,0
20230623,100900,785280,15090,15090,15090,15090,0
20230623,100800,785280,15090,15090,15090,15090,0
20230623,100700,785280,15090,15090,15090,15090,0
20230623,100600,785280,15090,15090,15090,15090,0
20230623,100500,785280,15090,15090,15090,15090,20
20230623,100400,483480,15100,15100,15100,15100,0
20230623,100300,483480,15100,15100,15100,15100,0
20230623,100200,483480,15100,15100,15100,15100,0
20230623,100100,483480,15100,15100,15100,15100,0
20230623,100000,483480,15100,15100,15100,15100,0
20230623,095900,483480,15100,15100,15100,15100,0
20230623,095800,483480,15100,15100,15100,15100,0
20230623,095700,483480,15100,15100,15100,15100,0
20230623,095600,483480,15100,15100,15100,15100,0
20230623,095500,483480,15100,15100,15100,15100,0
20230623,095400,483480,15100,15100,15100,15100,0
20230623,095300,483480,15100,15100,15100,15100,0
20230623,095200,483480,15100,15100,15100,15100,0
20230623,095100,483480,15100,15100,15100,15100,0
20230623,095000,483480,15100,15100,15100,15100,0
20230623,094900,483480,15100,15100,15100,15100,0
20230623,094800,483480,15100,15100,15100,15100,0
20230623,094700,483480,15100,15100,15100,15100,0
20230623,094600,483480,15100,15100,15100,15100,0
20230623,094500,483480,15100,15100,15100,15100,0
20230623,094400,483480,15100,15100,15100,15100,0
20230623,094300,483480,15100,15100,15100,15100,0
20230623,094200,483480,15100,15100,15100,15100,0
20230623,094100,483480,15100,15100,15100,15100,0
20230623,094000,483480,15100,15100,15100,15100,0
20230623,093900,483480,15100,15100,15100,15100,0
20230623,093800,483480,15100,15100,15100,15100,0
20230623,093700,483480,15100,15100,15100,15100,0
20230623,093600,483480,15100,15100,15100,15100,0
20230623,093500,483480,15100,15100,15100,15100,0
20230623,093400,483480,15100,15100,15100,15100,0
20230623,093300,483480,15100,15100,15100,15100,0
20230623,093200,483480,15100,15100,15100,15100,0
20230623,093100,483480,15100,15100,15100,15100,0
20230623,093000,483480,15100,15100,15100,15100,30
20230623,092900,30480,15240,15240,15240,15240,1
20230623,092800,15240,15240,15240,15240,15240,0
20230623,092700,15240,15240,15240,15240,15240,0
20230623,092600,15240,15240,15240,15240,15240,0
20230623,092500,15240,15240,15240,15240,15240,0
20230623,092400,15240,15240,15240,15240,15240,1
20230623,092300,0,14890,14890,14890,14890,0
20230623,092200,0,14890,14890,14890,14890,0
20230623,092100,0,14890,14890,14890,14890,0
20230623,092000,0,14890,14890,14890,14890,0
20230623,091900,0,14890,14890,14890,14890,0
20230623,091800,0,14890,14890,14890,14890,0
20230623,091700,0,14890,14890,14890,14890,0
20230623,091600,0,14890,14890,14890,14890,0
20230623,091500,0,14890,14890,14890,14890,0
20230623,091400,0,14890,14890,14890,14890,0
20230623,091300,0,14890,14890,14890,14890,0
20230623,091200,0,14890,14890,14890,14890,0
20230623,091100,0,14890,14890,14890,14890,0
20230623,091000,0,14890,14890,14890,14890,0
20230623,090900,0,14890,14890,14890,14890,0
20230623,090800,0,14890,14890,14890,14890,0
20230623,090700,0,14890,14890,14890,14890,0
20230623,090600,0,14890,14890,14890,14890,0
20230623,090500,0,14890,14890,14890,14890,0
20230623,090400,0,14890,14890,14890,14890,0
20230623,090300,0,14890,14890,14890,14890,0
20230623,090200,0,14890,14890,14890,14890,0
20230623,090100,0,14890,14890,14890,14890,0
20230623,090000,0,14890,14890,14890,14890,0