KissMeData/044990/min/candle-20230612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,194900,18749950,15760,15760,15760,15760,200
20230612,194800,18749950,15760,15760,15760,15760,0
20230612,194700,18749950,15760,15760,15760,15760,0
20230612,194600,18749950,15760,15760,15760,15760,0
20230612,194500,18749950,15760,15760,15760,15760,0
20230612,194400,18749950,15760,15760,15760,15760,0
20230612,194300,18749950,15760,15760,15760,15760,0
20230612,194200,18749950,15760,15760,15760,15760,0
20230612,194100,18749950,15760,15760,15760,15760,0
20230612,194000,18749950,15760,15760,15760,15760,0
20230612,193900,18749950,15760,15760,15760,15760,0
20230612,193800,18749950,15760,15760,15760,15760,0
20230612,193700,18749950,15760,15760,15760,15760,0
20230612,193600,18749950,15760,15760,15760,15760,0
20230612,193500,18749950,15760,15760,15760,15760,0
20230612,193400,18749950,15760,15760,15760,15760,0
20230612,193300,18749950,15760,15760,15760,15760,0
20230612,193200,18749950,15760,15760,15760,15760,0
20230612,193100,18749950,15760,15760,15760,15760,0
20230612,193000,18749950,15760,15760,15760,15760,0
20230612,192900,18749950,15760,15760,15760,15760,0
20230612,192800,18749950,15760,15760,15760,15760,0
20230612,192700,18749950,15760,15760,15760,15760,0
20230612,192600,18749950,15760,15760,15760,15760,0
20230612,192500,18749950,15760,15760,15760,15760,0
20230612,192400,18749950,15760,15760,15760,15760,0
20230612,192300,18749950,15760,15760,15760,15760,0
20230612,192200,18749950,15760,15760,15760,15760,0
20230612,192100,18749950,15760,15760,15760,15760,0
20230612,192000,18749950,15760,15760,15760,15760,0
20230612,191900,18749950,15760,15760,15760,15760,200
20230612,191800,18749950,15760,15760,15760,15760,0
20230612,191700,18749950,15760,15760,15760,15760,0
20230612,191600,18749950,15760,15760,15760,15760,0
20230612,191500,18749950,15760,15760,15760,15760,0
20230612,191400,18749950,15760,15760,15760,15760,0
20230612,191300,18749950,15760,15760,15760,15760,0
20230612,191200,18749950,15760,15760,15760,15760,0
20230612,191100,18749950,15760,15760,15760,15760,0
20230612,191000,18749950,15760,15760,15760,15760,0
20230612,190900,18749950,15760,15760,15760,15760,0
20230612,190800,18749950,15760,15760,15760,15760,0
20230612,190700,18749950,15760,15760,15760,15760,0
20230612,190600,18749950,15760,15760,15760,15760,0
20230612,190500,18749950,15760,15760,15760,15760,0
20230612,190400,18749950,15760,15760,15760,15760,0
20230612,190300,18749950,15760,15760,15760,15760,0
20230612,190200,18749950,15760,15760,15760,15760,0
20230612,190100,18749950,15760,15760,15760,15760,0
20230612,190000,18749950,15760,15760,15760,15760,0
20230612,185900,18749950,15760,15760,15760,15760,0
20230612,185800,18749950,15760,15760,15760,15760,0
20230612,185700,18749950,15760,15760,15760,15760,0
20230612,185600,18749950,15760,15760,15760,15760,0
20230612,185500,18749950,15760,15760,15760,15760,0
20230612,185400,18749950,15760,15760,15760,15760,0
20230612,185300,18749950,15760,15760,15760,15760,0
20230612,185200,18749950,15760,15760,15760,15760,0
20230612,185100,18749950,15760,15760,15760,15760,0
20230612,185000,18749950,15760,15760,15760,15760,0
20230612,184900,18749950,15760,15760,15760,15760,200
20230612,184800,18749950,15760,15760,15760,15760,0
20230612,184700,18749950,15760,15760,15760,15760,0
20230612,184600,18749950,15760,15760,15760,15760,0
20230612,184500,18749950,15760,15760,15760,15760,0
20230612,184400,18749950,15760,15760,15760,15760,0
20230612,184300,18749950,15760,15760,15760,15760,0
20230612,184200,18749950,15760,15760,15760,15760,0
20230612,184100,18749950,15760,15760,15760,15760,0
20230612,184000,18749950,15760,15760,15760,15760,0
20230612,183900,18749950,15760,15760,15760,15760,0
20230612,183800,18749950,15760,15760,15760,15760,0
20230612,183700,18749950,15760,15760,15760,15760,0
20230612,183600,18749950,15760,15760,15760,15760,0
20230612,183500,18749950,15760,15760,15760,15760,0
20230612,183400,18749950,15760,15760,15760,15760,0
20230612,183300,18749950,15760,15760,15760,15760,0
20230612,183200,18749950,15760,15760,15760,15760,0
20230612,183100,18749950,15760,15760,15760,15760,0
20230612,183000,18749950,15760,15760,15760,15760,0
20230612,182900,18749950,15760,15760,15760,15760,0
20230612,182800,18749950,15760,15760,15760,15760,0
20230612,182700,18749950,15760,15760,15760,15760,0
20230612,182600,18749950,15760,15760,15760,15760,0
20230612,182500,18749950,15760,15760,15760,15760,0
20230612,182400,18749950,15760,15760,15760,15760,0
20230612,182300,18749950,15760,15760,15760,15760,0
20230612,182200,18749950,15760,15760,15760,15760,0
20230612,182100,18749950,15760,15760,15760,15760,0
20230612,182000,18749950,15760,15760,15760,15760,0
20230612,181900,18749950,15760,15760,15760,15760,200
20230612,181800,18749950,15760,15760,15760,15760,0
20230612,181700,18749950,15760,15760,15760,15760,0
20230612,181600,18749950,15760,15760,15760,15760,0
20230612,181500,18749950,15760,15760,15760,15760,0
20230612,181400,18749950,15760,15760,15760,15760,0
20230612,181300,18749950,15760,15760,15760,15760,0
20230612,181200,18749950,15760,15760,15760,15760,0
20230612,181100,18749950,15760,15760,15760,15760,0
20230612,181000,18749950,15760,15760,15760,15760,0
20230612,180900,18749950,15760,15760,15760,15760,0
20230612,180800,18749950,15760,15760,15760,15760,0
20230612,180700,18749950,15760,15760,15760,15760,0
20230612,180600,18749950,15760,15760,15760,15760,0
20230612,180500,18749950,15760,15760,15760,15760,0
20230612,180400,18749950,15760,15760,15760,15760,0
20230612,180300,18749950,15760,15760,15760,15760,0
20230612,180200,18749950,15760,15760,15760,15760,0
20230612,180100,18749950,15760,15760,15760,15760,0
20230612,180000,18749950,15760,15760,15760,15760,0
20230612,175900,18749950,15760,15760,15760,15760,0
20230612,175800,18749950,15760,15760,15760,15760,0
20230612,175700,18749950,15760,15760,15760,15760,0
20230612,175600,18749950,15760,15760,15760,15760,0
20230612,175500,18749950,15760,15760,15760,15760,0
20230612,175400,18749950,15760,15760,15760,15760,0
20230612,175300,18749950,15760,15760,15760,15760,0
20230612,175200,18749950,15760,15760,15760,15760,0
20230612,175100,18749950,15760,15760,15760,15760,0
20230612,175000,18749950,15760,15760,15760,15760,0
20230612,174900,18749950,15760,15760,15760,15760,200
20230612,174800,18749950,15760,15760,15760,15760,0
20230612,174700,18749950,15760,15760,15760,15760,0
20230612,174600,18749950,15760,15760,15760,15760,0
20230612,174500,18749950,15760,15760,15760,15760,0
20230612,174400,18749950,15760,15760,15760,15760,0
20230612,174300,18749950,15760,15760,15760,15760,0
20230612,174200,18749950,15760,15760,15760,15760,0
20230612,174100,18749950,15760,15760,15760,15760,0
20230612,174000,18749950,15760,15760,15760,15760,0
20230612,173900,18749950,15760,15760,15760,15760,0
20230612,173800,18749950,15760,15760,15760,15760,0
20230612,173700,18749950,15760,15760,15760,15760,0
20230612,173600,18749950,15760,15760,15760,15760,0
20230612,173500,18749950,15760,15760,15760,15760,0
20230612,173400,18749950,15760,15760,15760,15760,0
20230612,173300,18749950,15760,15760,15760,15760,0
20230612,173200,18749950,15760,15760,15760,15760,0
20230612,173100,18749950,15760,15760,15760,15760,0
20230612,173000,18749950,15760,15760,15760,15760,0
20230612,172900,18749950,15760,15760,15760,15760,0
20230612,172800,18749950,15760,15760,15760,15760,0
20230612,172700,18749950,15760,15760,15760,15760,0
20230612,172600,18749950,15760,15760,15760,15760,0
20230612,172500,18749950,15760,15760,15760,15760,0
20230612,172400,18749950,15760,15760,15760,15760,0
20230612,172300,18749950,15760,15760,15760,15760,0
20230612,172200,18749950,15760,15760,15760,15760,0
20230612,172100,18749950,15760,15760,15760,15760,0
20230612,172000,18749950,15760,15760,15760,15760,0
20230612,171900,18749950,15760,15760,15760,15760,200
20230612,171800,18749950,15760,15760,15760,15760,0
20230612,171700,18749950,15760,15760,15760,15760,0
20230612,171600,18749950,15760,15760,15760,15760,0
20230612,171500,18749950,15760,15760,15760,15760,0
20230612,171400,18749950,15760,15760,15760,15760,0
20230612,171300,18749950,15760,15760,15760,15760,0
20230612,171200,18749950,15760,15760,15760,15760,0
20230612,171100,18749950,15760,15760,15760,15760,0
20230612,171000,18749950,15760,15760,15760,15760,0
20230612,170900,18749950,15760,15760,15760,15760,0
20230612,170800,18749950,15760,15760,15760,15760,0
20230612,170700,18749950,15760,15760,15760,15760,0
20230612,170600,18749950,15760,15760,15760,15760,0
20230612,170500,18749950,15760,15760,15760,15760,0
20230612,170400,18749950,15760,15760,15760,15760,0
20230612,170300,18749950,15760,15760,15760,15760,0
20230612,170200,18749950,15760,15760,15760,15760,0
20230612,170100,18749950,15760,15760,15760,15760,0
20230612,170000,18749950,15760,15760,15760,15760,0
20230612,165900,18749950,15760,15760,15760,15760,0
20230612,165800,18749950,15760,15760,15760,15760,0
20230612,165700,18749950,15760,15760,15760,15760,0
20230612,165600,18749950,15760,15760,15760,15760,0
20230612,165500,18749950,15760,15760,15760,15760,0
20230612,165400,18749950,15760,15760,15760,15760,0
20230612,165300,18749950,15760,15760,15760,15760,0
20230612,165200,18749950,15760,15760,15760,15760,0
20230612,165100,18749950,15760,15760,15760,15760,0
20230612,165000,18749950,15760,15760,15760,15760,0
20230612,164900,18749950,15760,15760,15760,15760,200
20230612,164800,18749950,15760,15760,15760,15760,0
20230612,164700,18749950,15760,15760,15760,15760,0
20230612,164600,18749950,15760,15760,15760,15760,0
20230612,164500,18749950,15760,15760,15760,15760,0
20230612,164400,18749950,15760,15760,15760,15760,0
20230612,164300,18749950,15760,15760,15760,15760,0
20230612,164200,18749950,15760,15760,15760,15760,0
20230612,164100,18749950,15760,15760,15760,15760,0
20230612,164000,18749950,15760,15760,15760,15760,0
20230612,163900,18749950,15760,15760,15760,15760,0
20230612,163800,18749950,15760,15760,15760,15760,0
20230612,163700,18749950,15760,15760,15760,15760,0
20230612,163600,18749950,15760,15760,15760,15760,0
20230612,163500,18749950,15760,15760,15760,15760,0
20230612,163400,18749950,15760,15760,15760,15760,0
20230612,163300,18749950,15760,15760,15760,15760,0
20230612,163200,18749950,15760,15760,15760,15760,0
20230612,163100,18749950,15760,15760,15760,15760,0
20230612,163000,18749950,15760,15760,15760,15760,0
20230612,162900,18749950,15760,15760,15760,15760,0
20230612,162800,18749950,15760,15760,15760,15760,0
20230612,162700,18749950,15760,15760,15760,15760,0
20230612,162600,18749950,15760,15760,15760,15760,0
20230612,162500,18749950,15760,15760,15760,15760,0
20230612,162400,18749950,15760,15760,15760,15760,0
20230612,162300,18749950,15760,15760,15760,15760,0
20230612,162200,18749950,15760,15760,15760,15760,0
20230612,162100,18749950,15760,15760,15760,15760,0
20230612,162000,18749950,15760,15760,15760,15760,0
20230612,161900,18749950,15760,15760,15760,15760,200
20230612,161800,18749950,15760,15760,15760,15760,0
20230612,161700,18749950,15760,15760,15760,15760,0
20230612,161600,18749950,15760,15760,15760,15760,0
20230612,161500,18749950,15760,15760,15760,15760,0
20230612,161400,18749950,15760,15760,15760,15760,0
20230612,161300,18749950,15760,15760,15760,15760,0
20230612,161200,18749950,15760,15760,15760,15760,0
20230612,161100,18749950,15760,15760,15760,15760,0
20230612,161000,18749950,15760,15760,15760,15760,0
20230612,160900,18749950,15760,15760,15760,15760,0
20230612,160800,18749950,15760,15760,15760,15760,0
20230612,160700,18749950,15760,15760,15760,15760,0
20230612,160600,18749950,15760,15760,15760,15760,0
20230612,160500,18749950,15760,15760,15760,15760,0
20230612,160400,18749950,15760,15760,15760,15760,0
20230612,160300,18749950,15760,15760,15760,15760,0
20230612,160200,18749950,15760,15760,15760,15760,0
20230612,160100,18749950,15760,15760,15760,15760,0
20230612,160000,18749950,15760,15760,15760,15760,0
20230612,155900,18749950,15760,15760,15760,15760,0
20230612,155800,18749950,15760,15760,15760,15760,0
20230612,155700,18749950,15760,15760,15760,15760,0
20230612,155600,18749950,15760,15760,15760,15760,0
20230612,155500,18749950,15760,15760,15760,15760,0
20230612,155400,18749950,15760,15760,15760,15760,0
20230612,155300,18749950,15760,15760,15760,15760,0
20230612,155200,18749950,15760,15760,15760,15760,0
20230612,155100,18749950,15760,15760,15760,15760,0
20230612,155000,18749950,15760,15760,15760,15760,0
20230612,154900,18749950,15760,15760,15760,15760,200
20230612,154800,18749950,15760,15760,15760,15760,0
20230612,154700,18749950,15760,15760,15760,15760,0
20230612,154600,18749950,15760,15760,15760,15760,0
20230612,154500,18749950,15760,15760,15760,15760,0
20230612,154400,18749950,15760,15760,15760,15760,0
20230612,154300,18749950,15760,15760,15760,15760,0
20230612,154200,18749950,15760,15760,15760,15760,0
20230612,154100,18749950,15760,15760,15760,15760,0
20230612,154000,18749950,15760,15760,15760,15760,0
20230612,153900,18749950,15760,15760,15760,15760,0
20230612,153800,18749950,15760,15760,15760,15760,0
20230612,153700,18749950,15760,15760,15760,15760,0
20230612,153600,18749950,15760,15760,15760,15760,0
20230612,153500,18749950,15760,15760,15760,15760,0
20230612,153400,18749950,15760,15760,15760,15760,0
20230612,153300,18749950,15760,15760,15760,15760,0
20230612,153200,18749950,15760,15760,15760,15760,0
20230612,153100,18749950,15760,15760,15760,15760,0
20230612,153000,18749950,15760,15760,15760,15760,200
20230612,152900,15597950,15780,15780,15780,15780,0
20230612,152800,15597950,15780,15780,15780,15780,0
20230612,152700,15597950,15780,15780,15780,15780,0
20230612,152600,15597950,15780,15780,15780,15780,0
20230612,152500,15597950,15780,15780,15780,15780,0
20230612,152400,15597950,15780,15780,15780,15780,0
20230612,152300,15597950,15780,15780,15780,15780,0
20230612,152200,15597950,15780,15780,15780,15780,0
20230612,152100,15597950,15780,15780,15780,15780,0
20230612,152000,15597950,15780,15780,15780,15780,0
20230612,151900,15597950,15780,15780,15780,15780,4
20230612,151800,15534830,15780,15780,15780,15780,0
20230612,151700,15534830,15780,15780,15780,15780,7
20230612,151600,15424370,15890,15890,15890,15890,0
20230612,151500,15424370,15890,15890,15890,15890,16
20230612,151400,15170130,15890,15890,15890,15890,0
20230612,151300,15170130,15890,15890,15890,15890,0
20230612,151200,15170130,15890,15890,15890,15890,0
20230612,151100,15170130,15890,15890,15890,15890,0
20230612,151000,15170130,15890,15890,15890,15890,0
20230612,150900,15170130,15890,15890,15890,15890,0
20230612,150800,15170130,15890,15890,15890,15890,0
20230612,150700,15170130,15890,15890,15890,15890,0
20230612,150600,15170130,15890,15890,15890,15890,0
20230612,150500,15170130,15890,15890,15890,15890,0
20230612,150400,15170130,15890,15890,15890,15890,0
20230612,150300,15170130,15890,15890,15890,15890,0
20230612,150200,15170130,15890,15890,15890,15890,0
20230612,150100,15170130,15890,15890,15890,15890,0
20230612,150000,15170130,15890,15890,15890,15890,1
20230612,145900,15154240,15780,15780,15780,15780,0
20230612,145800,15154240,15780,15780,15780,15780,0
20230612,145700,15154240,15780,15780,15780,15780,0
20230612,145600,15154240,15780,15780,15780,15780,0
20230612,145500,15154240,15780,15780,15780,15780,0
20230612,145400,15154240,15780,15780,15780,15780,0
20230612,145300,15154240,15780,15780,15780,15780,0
20230612,145200,15154240,15780,15780,15780,15780,0
20230612,145100,15154240,15780,15780,15780,15780,0
20230612,145000,15154240,15780,15780,15780,15780,0
20230612,144900,15154240,15780,15780,15780,15780,0
20230612,144800,15154240,15780,15780,15780,15780,0
20230612,144700,15154240,15780,15780,15780,15780,0
20230612,144600,15154240,15780,15780,15780,15780,0
20230612,144500,15154240,15780,15780,15780,15780,0
20230612,144400,15154240,15780,15780,15780,15780,0
20230612,144300,15154240,15780,15780,15780,15780,0
20230612,144200,15154240,15780,15780,15780,15780,0
20230612,144100,15154240,15780,15780,15780,15780,0
20230612,144000,15154240,15780,15780,15780,15780,0
20230612,143900,15154240,15780,15780,15780,15780,0
20230612,143800,15154240,15780,15780,15780,15780,0
20230612,143700,15154240,15780,15780,15780,15780,0
20230612,143600,15154240,15780,15780,15780,15780,0
20230612,143500,15154240,15780,15780,15780,15780,0
20230612,143400,15154240,15780,15780,15780,15780,0
20230612,143300,15154240,15780,15780,15780,15780,0
20230612,143200,15154240,15780,15780,15780,15780,0
20230612,143100,15154240,15780,15780,15780,15780,0
20230612,143000,15154240,15780,15780,15780,15780,0
20230612,142900,15154240,15780,15780,15780,15780,0
20230612,142800,15154240,15780,15780,15780,15780,0
20230612,142700,15154240,15780,15780,15780,15780,0
20230612,142600,15154240,15780,15780,15780,15780,0
20230612,142500,15154240,15780,15780,15780,15780,0
20230612,142400,15154240,15780,15780,15780,15780,0
20230612,142300,15154240,15780,15780,15780,15780,0
20230612,142200,15154240,15780,15780,15780,15780,0
20230612,142100,15154240,15780,15780,15780,15780,0
20230612,142000,15154240,15780,15780,15780,15780,0
20230612,141900,15154240,15780,15780,15780,15780,0
20230612,141800,15154240,15780,15780,15780,15780,0
20230612,141700,15154240,15780,15780,15780,15780,0
20230612,141600,15154240,15780,15780,15780,15780,0
20230612,141500,15154240,15780,15780,15780,15780,0
20230612,141400,15154240,15780,15780,15780,15780,0
20230612,141300,15154240,15780,15780,15780,15780,0
20230612,141200,15154240,15780,15780,15780,15780,0
20230612,141100,15154240,15780,15780,15780,15780,0
20230612,141000,15154240,15780,15780,15780,15780,0
20230612,140900,15154240,15780,15780,15780,15780,61
20230612,140800,14191660,15790,15790,15790,15790,0
20230612,140700,14191660,15790,15790,15790,15790,0
20230612,140600,14191660,15790,15790,15790,15790,0
20230612,140500,14191660,15790,15790,15790,15790,0
20230612,140400,14191660,15790,15790,15790,15790,0
20230612,140300,14191660,15790,15790,15790,15790,0
20230612,140200,14191660,15790,15790,15790,15790,0
20230612,140100,14191660,15790,15790,15790,15790,0
20230612,140000,14191660,15790,15790,15790,15790,0
20230612,135900,14191660,15790,15790,15790,15790,0
20230612,135800,14191660,15790,15790,15790,15790,0
20230612,135700,14191660,15790,15790,15790,15790,0
20230612,135600,14191660,15790,15790,15790,15790,0
20230612,135500,14191660,15790,15790,15790,15790,0
20230612,135400,14191660,15790,15790,15790,15790,0
20230612,135300,14191660,15790,15790,15790,15790,0
20230612,135200,14191660,15790,15790,15790,15790,0
20230612,135100,14191660,15790,15790,15790,15790,0
20230612,135000,14191660,15790,15790,15790,15790,0
20230612,134900,14191660,15790,15790,15790,15790,0
20230612,134800,14191660,15790,15790,15790,15790,0
20230612,134700,14191660,15790,15790,15790,15790,0
20230612,134600,14191660,15790,15790,15790,15790,0
20230612,134500,14191660,15790,15790,15790,15790,0
20230612,134400,14191660,15790,15790,15790,15790,0
20230612,134300,14191660,15790,15790,15790,15790,0
20230612,134200,14191660,15790,15790,15790,15790,0
20230612,134100,14191660,15790,15790,15790,15790,0
20230612,134000,14191660,15790,15790,15790,15790,0
20230612,133900,14191660,15790,15790,15790,15790,0
20230612,133800,14191660,15790,15790,15790,15790,0
20230612,133700,14191660,15790,15790,15790,15790,0
20230612,133600,14191660,15790,15790,15790,15790,0
20230612,133500,14191660,15790,15790,15790,15790,0
20230612,133400,14191660,15790,15790,15790,15790,0
20230612,133300,14191660,15790,15790,15790,15790,0
20230612,133200,14191660,15790,15790,15790,15790,0
20230612,133100,14191660,15790,15790,15790,15790,100
20230612,133000,12612660,15800,15800,15800,15800,0
20230612,132900,12612660,15800,15800,15800,15800,8
20230612,132800,12486260,15800,15800,15800,15800,0
20230612,132700,12486260,15800,15800,15800,15800,7
20230612,132600,12375660,15800,15800,15800,15800,0
20230612,132500,12375660,15800,15800,15800,15800,0
20230612,132400,12375660,15800,15800,15800,15800,0
20230612,132300,12375660,15800,15800,15800,15800,0
20230612,132200,12375660,15800,15800,15800,15800,0
20230612,132100,12375660,15800,15800,15800,15800,140
20230612,132000,10163660,15800,15800,15800,15800,0
20230612,131900,10163660,15800,15800,15800,15800,0
20230612,131800,10163660,15800,15800,15800,15800,0
20230612,131700,10163660,15800,15800,15800,15800,0
20230612,131600,10163660,15800,15800,15800,15800,0
20230612,131500,10163660,15800,15800,15800,15800,0
20230612,131400,10163660,15800,15800,15800,15800,0
20230612,131300,10163660,15800,15800,15800,15800,0
20230612,131200,10163660,15800,15800,15800,15800,0
20230612,131100,10163660,15800,15800,15800,15800,0
20230612,131000,10163660,15800,15800,15800,15800,0
20230612,130900,10163660,15800,15800,15800,15800,0
20230612,130800,10163660,15800,15800,15800,15800,0
20230612,130700,10163660,15800,15800,15800,15800,0
20230612,130600,10163660,15800,15800,15800,15800,0
20230612,130500,10163660,15800,15800,15800,15800,0
20230612,130400,10163660,15800,15800,15800,15800,0
20230612,130300,10163660,15800,15800,15800,15800,0
20230612,130200,10163660,15800,15800,15800,15800,0
20230612,130100,10163660,15800,15800,15800,15800,0
20230612,130000,10163660,15800,15800,15800,15800,0
20230612,125900,10163660,15800,15800,15800,15800,0
20230612,125800,10163660,15800,15800,15800,15800,0
20230612,125700,10163660,15800,15800,15800,15800,0
20230612,125600,10163660,15800,15800,15800,15800,0
20230612,125500,10163660,15800,15800,15800,15800,0
20230612,125400,10163660,15800,15800,15800,15800,0
20230612,125300,10163660,15800,15800,15800,15800,0
20230612,125200,10163660,15800,15800,15800,15800,0
20230612,125100,10163660,15800,15800,15800,15800,0
20230612,125000,10163660,15800,15800,15800,15800,0
20230612,124900,10163660,15800,15800,15800,15800,0
20230612,124800,10163660,15800,15800,15800,15800,0
20230612,124700,10163660,15800,15800,15800,15800,0
20230612,124600,10163660,15800,15800,15800,15800,0
20230612,124500,10163660,15800,15800,15800,15800,0
20230612,124400,10163660,15800,15800,15800,15800,0
20230612,124300,10163660,15800,15800,15800,15800,0
20230612,124200,10163660,15800,15800,15800,15800,0
20230612,124100,10163660,15800,15800,15800,15800,0
20230612,124000,10163660,15800,15800,15800,15800,0
20230612,123900,10163660,15800,15800,15800,15800,0
20230612,123800,10163660,15800,15800,15800,15800,0
20230612,123700,10163660,15800,15800,15800,15800,0
20230612,123600,10163660,15800,15800,15800,15800,0
20230612,123500,10163660,15800,15800,15800,15800,19
20230612,123400,9863460,15800,15800,15800,15800,0
20230612,123300,9863460,15800,15800,15800,15800,0
20230612,123200,9863460,15800,15800,15800,15800,0
20230612,123100,9863460,15800,15800,15800,15800,0
20230612,123000,9863460,15800,15800,15800,15800,0
20230612,122900,9863460,15800,15800,15800,15800,0
20230612,122800,9863460,15800,15800,15800,15800,0
20230612,122700,9863460,15800,15800,15800,15800,0
20230612,122600,9863460,15800,15800,15800,15800,0
20230612,122500,9863460,15800,15800,15800,15800,0
20230612,122400,9863460,15800,15800,15800,15800,0
20230612,122300,9863460,15800,15800,15800,15800,0
20230612,122200,9863460,15800,15800,15800,15800,0
20230612,122100,9863460,15800,15800,15800,15800,0
20230612,122000,9863460,15800,15800,15800,15800,0
20230612,121900,9863460,15800,15800,15800,15800,0
20230612,121800,9863460,15800,15800,15800,15800,0
20230612,121700,9863460,15800,15800,15800,15800,0
20230612,121600,9863460,15800,15800,15800,15800,0
20230612,121500,9863460,15800,15800,15800,15800,0
20230612,121400,9863460,15800,15800,15800,15800,0
20230612,121300,9863460,15800,15800,15800,15800,0
20230612,121200,9863460,15800,15800,15800,15800,0
20230612,121100,9863460,15800,15800,15800,15800,0
20230612,121000,9863460,15800,15800,15800,15800,0
20230612,120900,9863460,15800,15800,15800,15800,0
20230612,120800,9863460,15800,15800,15800,15800,0
20230612,120700,9863460,15800,15800,15800,15800,0
20230612,120600,9863460,15800,15800,15800,15800,0
20230612,120500,9863460,15800,15800,15800,15800,0
20230612,120400,9863460,15800,15800,15800,15800,0
20230612,120300,9863460,15800,15800,15800,15800,0
20230612,120200,9863460,15800,15800,15800,15800,0
20230612,120100,9863460,15800,15800,15800,15800,0
20230612,120000,9863460,15800,15800,15800,15800,0
20230612,115900,9863460,15800,15800,15800,15800,0
20230612,115800,9863460,15800,15800,15800,15800,0
20230612,115700,9863460,15800,15800,15800,15800,0
20230612,115600,9863460,15800,15800,15800,15800,0
20230612,115500,9863460,15800,15800,15800,15800,0
20230612,115400,9863460,15800,15800,15800,15800,0
20230612,115300,9863460,15800,15800,15800,15800,0
20230612,115200,9863460,15800,15800,15800,15800,0
20230612,115100,9863460,15800,15800,15800,15800,0
20230612,115000,9863460,15800,15800,15800,15800,0
20230612,114900,9863460,15800,15800,15800,15800,0
20230612,114800,9863460,15800,15800,15800,15800,0
20230612,114700,9863460,15800,15800,15800,15800,0
20230612,114600,9863460,15800,15800,15800,15800,0
20230612,114500,9863460,15800,15800,15800,15800,0
20230612,114400,9863460,15800,15800,15800,15800,0
20230612,114300,9863460,15800,15800,15800,15800,91
20230612,114200,8425660,15800,15800,15800,15800,0
20230612,114100,8425660,15800,15800,15800,15800,0
20230612,114000,8425660,15800,15800,15800,15800,0
20230612,113900,8425660,15800,15800,15800,15800,0
20230612,113800,8425660,15800,15800,15800,15800,0
20230612,113700,8425660,15800,15800,15800,15800,0
20230612,113600,8425660,15800,15800,15800,15800,0
20230612,113500,8425660,15800,15800,15800,15800,0
20230612,113400,8425660,15800,15800,15800,15800,0
20230612,113300,8425660,15800,15800,15800,15800,0
20230612,113200,8425660,15800,15800,15800,15800,0
20230612,113100,8425660,15800,15800,15800,15800,0
20230612,113000,8425660,15800,15800,15800,15800,9
20230612,112900,8283460,15800,15800,15800,15800,0
20230612,112800,8283460,15800,15800,15800,15800,0
20230612,112700,8283460,15800,15800,15800,15800,0
20230612,112600,8283460,15800,15800,15800,15800,0
20230612,112500,8283460,15800,15800,15800,15800,0
20230612,112400,8283460,15800,15800,15800,15800,0
20230612,112300,8283460,15800,15800,15800,15800,0
20230612,112200,8283460,15800,15800,15800,15800,0
20230612,112100,8283460,15800,15800,15800,15800,0
20230612,112000,8283460,15800,15800,15800,15800,0
20230612,111900,8283460,15800,15800,15800,15800,0
20230612,111800,8283460,15800,15800,15800,15800,0
20230612,111700,8283460,15800,15800,15800,15800,0
20230612,111600,8283460,15800,15800,15800,15800,0
20230612,111500,8283460,15800,15800,15800,15800,0
20230612,111400,8283460,15800,15800,15800,15800,0
20230612,111300,8283460,15800,15800,15800,15800,0
20230612,111200,8283460,15800,15800,15800,15800,0
20230612,111100,8283460,15800,15800,15800,15800,0
20230612,111000,8283460,15800,15800,15800,15800,0
20230612,110900,8283460,15800,15800,15800,15800,0
20230612,110800,8283460,15800,15800,15800,15800,0
20230612,110700,8283460,15800,15800,15800,15800,0
20230612,110600,8283460,15800,15800,15800,15800,0
20230612,110500,8283460,15800,15800,15800,15800,0
20230612,110400,8283460,15800,15800,15800,15800,0
20230612,110300,8283460,15800,15800,15800,15800,0
20230612,110200,8283460,15800,15800,15800,15800,0
20230612,110100,8283460,15800,15800,15800,15800,0
20230612,110000,8283460,15800,15800,15800,15800,0
20230612,105900,8283460,15800,15800,15800,15800,99
20230612,105800,6719260,15800,15800,15800,15800,0
20230612,105700,6719260,15800,15800,15800,15800,0
20230612,105600,6719260,15800,15800,15800,15800,0
20230612,105500,6719260,15800,15800,15800,15800,0
20230612,105400,6719260,15800,15800,15800,15800,0
20230612,105300,6719260,15800,15800,15800,15800,0
20230612,105200,6719260,15800,15800,15800,15800,1
20230612,105100,6703460,15850,15850,15850,15850,0
20230612,105000,6703460,15850,15850,15850,15850,0
20230612,104900,6703460,15850,15850,15850,15850,0
20230612,104800,6703460,15850,15850,15850,15850,0
20230612,104700,6703460,15850,15850,15850,15850,0
20230612,104600,6703460,15850,15850,15850,15850,1
20230612,104500,6687610,15800,15800,15800,15800,0
20230612,104400,6687610,15800,15800,15800,15800,0
20230612,104300,6687610,15800,15800,15800,15800,0
20230612,104200,6687610,15800,15800,15800,15800,0
20230612,104100,6687610,15800,15800,15800,15800,0
20230612,104000,6687610,15800,15800,15800,15800,0
20230612,103900,6687610,15800,15800,15800,15800,0
20230612,103800,6687610,15800,15800,15800,15800,0
20230612,103700,6687610,15800,15800,15800,15800,0
20230612,103600,6687610,15800,15800,15800,15800,0
20230612,103500,6687610,15800,15800,15800,15800,0
20230612,103400,6687610,15800,15800,15800,15800,0
20230612,103300,6687610,15800,15800,15800,15800,0
20230612,103200,6687610,15800,15800,15800,15800,0
20230612,103100,6687610,15800,15800,15800,15800,0
20230612,103000,6687610,15800,15800,15800,15800,0
20230612,102900,6687610,15800,15810,15810,15800,102
20230612,102800,5076000,15900,15900,15900,15900,0
20230612,102700,5076000,15900,15900,15900,15900,0
20230612,102600,5076000,15900,15900,15900,15900,0
20230612,102500,5076000,15900,15900,15900,15900,0
20230612,102400,5076000,15900,15900,15900,15900,0
20230612,102300,5076000,15900,15900,15900,15900,0
20230612,102200,5076000,15900,15900,15900,15900,0
20230612,102100,5076000,15900,15900,15900,15900,0
20230612,102000,5076000,15900,15900,15900,15900,0
20230612,101900,5076000,15900,15900,15900,15900,0
20230612,101800,5076000,15900,15900,15900,15900,0
20230612,101700,5076000,15900,15900,15900,15900,0
20230612,101600,5076000,15900,15900,15900,15900,0
20230612,101500,5076000,15900,15900,15900,15900,0
20230612,101400,5076000,15900,15900,15900,15900,0
20230612,101300,5076000,15900,15900,15900,15900,0
20230612,101200,5076000,15900,15900,15900,15900,0
20230612,101100,5076000,15900,15900,15900,15900,0
20230612,101000,5076000,15900,15900,15900,15900,0
20230612,100900,5076000,15900,15900,15900,15900,0
20230612,100800,5076000,15900,15900,15900,15900,0
20230612,100700,5076000,15900,15900,15900,15900,0
20230612,100600,5076000,15900,15900,15900,15900,0
20230612,100500,5076000,15900,15900,15900,15900,0
20230612,100400,5076000,15900,15900,15900,15900,0
20230612,100300,5076000,15900,15900,15900,15900,0
20230612,100200,5076000,15900,15900,15900,15900,0
20230612,100100,5076000,15900,15900,15900,15900,0
20230612,100000,5076000,15900,15900,15900,15900,0
20230612,095900,5076000,15900,15900,15900,15900,0
20230612,095800,5076000,15900,15900,15900,15900,0
20230612,095700,5076000,15900,15900,15900,15900,0
20230612,095600,5076000,15900,15900,15900,15900,0
20230612,095500,5076000,15900,15900,15900,15900,0
20230612,095400,5076000,15900,15900,15900,15900,0
20230612,095300,5076000,15900,15900,15900,15900,0
20230612,095200,5076000,15900,15900,15900,15900,0
20230612,095100,5076000,15900,15900,15900,15900,0
20230612,095000,5076000,15900,15900,15900,15900,1
20230612,094900,5060100,15810,15810,15810,15810,0
20230612,094800,5060100,15810,15810,15810,15810,0
20230612,094700,5060100,15810,15810,15810,15810,0
20230612,094600,5060100,15810,15810,15810,15810,0
20230612,094500,5060100,15810,15810,15810,15810,210
20230612,094400,1740000,15810,15810,15810,15810,0
20230612,094300,1740000,15810,15810,15810,15810,0
20230612,094200,1740000,15810,15810,15810,15810,0
20230612,094100,1740000,15810,15810,15810,15810,0
20230612,094000,1740000,15810,15810,15810,15810,0
20230612,093900,1740000,15810,15810,15810,15810,0
20230612,093800,1740000,15810,15810,15810,15810,0
20230612,093700,1740000,15810,15810,15810,15810,0
20230612,093600,1740000,15810,15810,15810,15810,0
20230612,093500,1740000,15810,15810,15810,15810,0
20230612,093400,1740000,15810,15810,15810,15810,0
20230612,093300,1740000,15810,15810,15810,15810,0
20230612,093200,1740000,15810,15810,15810,15810,0
20230612,093100,1740000,15810,15810,15810,15810,0
20230612,093000,1740000,15810,15810,15810,15810,100
20230612,092900,159000,15900,15900,15900,15900,0
20230612,092800,159000,15900,15900,15900,15900,0
20230612,092700,159000,15900,15900,15900,15900,0
20230612,092600,159000,15900,15900,15900,15900,0
20230612,092500,159000,15900,15900,15900,15900,0
20230612,092400,159000,15900,15900,15900,15900,0
20230612,092300,159000,15900,15900,15900,15900,0
20230612,092200,159000,15900,15900,15900,15900,0
20230612,092100,159000,15900,15900,15900,15900,0
20230612,092000,159000,15900,15900,15900,15900,0
20230612,091900,159000,15900,15900,15900,15900,0
20230612,091800,159000,15900,15900,15900,15900,0
20230612,091700,159000,15900,15900,15900,15900,0
20230612,091600,159000,15900,15900,15900,15900,0
20230612,091500,159000,15900,15900,15900,15900,0
20230612,091400,159000,15900,15900,15900,15900,0
20230612,091300,159000,15900,15900,15900,15900,0
20230612,091200,159000,15900,15900,15900,15900,0
20230612,091100,159000,15900,15900,15900,15900,0
20230612,091000,159000,15900,15900,15900,15900,0
20230612,090900,159000,15900,15900,15900,15900,0
20230612,090800,159000,15900,15900,15900,15900,0
20230612,090700,159000,15900,15900,15900,15900,0
20230612,090600,159000,15900,15900,15900,15900,0
20230612,090500,159000,15900,15900,15900,15900,0
20230612,090400,159000,15900,15900,15900,15900,0
20230612,090300,159000,15900,15900,15900,15900,10
20230612,090200,0,15900,15900,15900,15900,0
20230612,090100,0,15900,15900,15900,15900,0
20230612,090000,0,15900,15900,15900,15900,0