KissMeData/044990/min/candle-20230609.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230609,222900,84175000,15900,15900,15900,15900,4
20230609,222800,84175000,15900,15900,15900,15900,0
20230609,222700,84175000,15900,15900,15900,15900,0
20230609,222600,84175000,15900,15900,15900,15900,0
20230609,222500,84175000,15900,15900,15900,15900,0
20230609,222400,84175000,15900,15900,15900,15900,0
20230609,222300,84175000,15900,15900,15900,15900,0
20230609,222200,84175000,15900,15900,15900,15900,0
20230609,222100,84175000,15900,15900,15900,15900,0
20230609,222000,84175000,15900,15900,15900,15900,0
20230609,221900,84175000,15900,15900,15900,15900,0
20230609,221800,84175000,15900,15900,15900,15900,0
20230609,221700,84175000,15900,15900,15900,15900,0
20230609,221600,84175000,15900,15900,15900,15900,0
20230609,221500,84175000,15900,15900,15900,15900,0
20230609,221400,84175000,15900,15900,15900,15900,0
20230609,221300,84175000,15900,15900,15900,15900,0
20230609,221200,84175000,15900,15900,15900,15900,0
20230609,221100,84175000,15900,15900,15900,15900,0
20230609,221000,84175000,15900,15900,15900,15900,0
20230609,220900,84175000,15900,15900,15900,15900,0
20230609,220800,84175000,15900,15900,15900,15900,0
20230609,220700,84175000,15900,15900,15900,15900,0
20230609,220600,84175000,15900,15900,15900,15900,0
20230609,220500,84175000,15900,15900,15900,15900,0
20230609,220400,84175000,15900,15900,15900,15900,0
20230609,220300,84175000,15900,15900,15900,15900,0
20230609,220200,84175000,15900,15900,15900,15900,0
20230609,220100,84175000,15900,15900,15900,15900,0
20230609,220000,84175000,15900,15900,15900,15900,0
20230609,215900,84175000,15900,15900,15900,15900,4
20230609,215800,84175000,15900,15900,15900,15900,0
20230609,215700,84175000,15900,15900,15900,15900,0
20230609,215600,84175000,15900,15900,15900,15900,0
20230609,215500,84175000,15900,15900,15900,15900,0
20230609,215400,84175000,15900,15900,15900,15900,0
20230609,215300,84175000,15900,15900,15900,15900,0
20230609,215200,84175000,15900,15900,15900,15900,0
20230609,215100,84175000,15900,15900,15900,15900,0
20230609,215000,84175000,15900,15900,15900,15900,0
20230609,214900,84175000,15900,15900,15900,15900,0
20230609,214800,84175000,15900,15900,15900,15900,0
20230609,214700,84175000,15900,15900,15900,15900,0
20230609,214600,84175000,15900,15900,15900,15900,0
20230609,214500,84175000,15900,15900,15900,15900,0
20230609,214400,84175000,15900,15900,15900,15900,0
20230609,214300,84175000,15900,15900,15900,15900,0
20230609,214200,84175000,15900,15900,15900,15900,0
20230609,214100,84175000,15900,15900,15900,15900,0
20230609,214000,84175000,15900,15900,15900,15900,0
20230609,213900,84175000,15900,15900,15900,15900,0
20230609,213800,84175000,15900,15900,15900,15900,0
20230609,213700,84175000,15900,15900,15900,15900,0
20230609,213600,84175000,15900,15900,15900,15900,0
20230609,213500,84175000,15900,15900,15900,15900,0
20230609,213400,84175000,15900,15900,15900,15900,0
20230609,213300,84175000,15900,15900,15900,15900,0
20230609,213200,84175000,15900,15900,15900,15900,0
20230609,213100,84175000,15900,15900,15900,15900,0
20230609,213000,84175000,15900,15900,15900,15900,0
20230609,212900,84175000,15900,15900,15900,15900,4
20230609,212800,84175000,15900,15900,15900,15900,0
20230609,212700,84175000,15900,15900,15900,15900,0
20230609,212600,84175000,15900,15900,15900,15900,0
20230609,212500,84175000,15900,15900,15900,15900,0
20230609,212400,84175000,15900,15900,15900,15900,0
20230609,212300,84175000,15900,15900,15900,15900,0
20230609,212200,84175000,15900,15900,15900,15900,0
20230609,212100,84175000,15900,15900,15900,15900,0
20230609,212000,84175000,15900,15900,15900,15900,0
20230609,211900,84175000,15900,15900,15900,15900,0
20230609,211800,84175000,15900,15900,15900,15900,0
20230609,211700,84175000,15900,15900,15900,15900,0
20230609,211600,84175000,15900,15900,15900,15900,0
20230609,211500,84175000,15900,15900,15900,15900,0
20230609,211400,84175000,15900,15900,15900,15900,0
20230609,211300,84175000,15900,15900,15900,15900,0
20230609,211200,84175000,15900,15900,15900,15900,0
20230609,211100,84175000,15900,15900,15900,15900,0
20230609,211000,84175000,15900,15900,15900,15900,0
20230609,210900,84175000,15900,15900,15900,15900,0
20230609,210800,84175000,15900,15900,15900,15900,0
20230609,210700,84175000,15900,15900,15900,15900,0
20230609,210600,84175000,15900,15900,15900,15900,0
20230609,210500,84175000,15900,15900,15900,15900,0
20230609,210400,84175000,15900,15900,15900,15900,0
20230609,210300,84175000,15900,15900,15900,15900,0
20230609,210200,84175000,15900,15900,15900,15900,0
20230609,210100,84175000,15900,15900,15900,15900,0
20230609,210000,84175000,15900,15900,15900,15900,0
20230609,205900,84175000,15900,15900,15900,15900,4
20230609,205800,84175000,15900,15900,15900,15900,0
20230609,205700,84175000,15900,15900,15900,15900,0
20230609,205600,84175000,15900,15900,15900,15900,0
20230609,205500,84175000,15900,15900,15900,15900,0
20230609,205400,84175000,15900,15900,15900,15900,0
20230609,205300,84175000,15900,15900,15900,15900,0
20230609,205200,84175000,15900,15900,15900,15900,0
20230609,205100,84175000,15900,15900,15900,15900,0
20230609,205000,84175000,15900,15900,15900,15900,0
20230609,204900,84175000,15900,15900,15900,15900,0
20230609,204800,84175000,15900,15900,15900,15900,0
20230609,204700,84175000,15900,15900,15900,15900,0
20230609,204600,84175000,15900,15900,15900,15900,0
20230609,204500,84175000,15900,15900,15900,15900,0
20230609,204400,84175000,15900,15900,15900,15900,0
20230609,204300,84175000,15900,15900,15900,15900,0
20230609,204200,84175000,15900,15900,15900,15900,0
20230609,204100,84175000,15900,15900,15900,15900,0
20230609,204000,84175000,15900,15900,15900,15900,0
20230609,203900,84175000,15900,15900,15900,15900,0
20230609,203800,84175000,15900,15900,15900,15900,0
20230609,203700,84175000,15900,15900,15900,15900,0
20230609,203600,84175000,15900,15900,15900,15900,0
20230609,203500,84175000,15900,15900,15900,15900,0
20230609,203400,84175000,15900,15900,15900,15900,0
20230609,203300,84175000,15900,15900,15900,15900,0
20230609,203200,84175000,15900,15900,15900,15900,0
20230609,203100,84175000,15900,15900,15900,15900,0
20230609,203000,84175000,15900,15900,15900,15900,0
20230609,202900,84175000,15900,15900,15900,15900,4
20230609,202800,84175000,15900,15900,15900,15900,0
20230609,202700,84175000,15900,15900,15900,15900,0
20230609,202600,84175000,15900,15900,15900,15900,0
20230609,202500,84175000,15900,15900,15900,15900,0
20230609,202400,84175000,15900,15900,15900,15900,0
20230609,202300,84175000,15900,15900,15900,15900,0
20230609,202200,84175000,15900,15900,15900,15900,0
20230609,202100,84175000,15900,15900,15900,15900,0
20230609,202000,84175000,15900,15900,15900,15900,0
20230609,201900,84175000,15900,15900,15900,15900,0
20230609,201800,84175000,15900,15900,15900,15900,0
20230609,201700,84175000,15900,15900,15900,15900,0
20230609,201600,84175000,15900,15900,15900,15900,0
20230609,201500,84175000,15900,15900,15900,15900,0
20230609,201400,84175000,15900,15900,15900,15900,0
20230609,201300,84175000,15900,15900,15900,15900,0
20230609,201200,84175000,15900,15900,15900,15900,0
20230609,201100,84175000,15900,15900,15900,15900,0
20230609,201000,84175000,15900,15900,15900,15900,0
20230609,200900,84175000,15900,15900,15900,15900,0
20230609,200800,84175000,15900,15900,15900,15900,0
20230609,200700,84175000,15900,15900,15900,15900,0
20230609,200600,84175000,15900,15900,15900,15900,0
20230609,200500,84175000,15900,15900,15900,15900,0
20230609,200400,84175000,15900,15900,15900,15900,0
20230609,200300,84175000,15900,15900,15900,15900,0
20230609,200200,84175000,15900,15900,15900,15900,0
20230609,200100,84175000,15900,15900,15900,15900,0
20230609,200000,84175000,15900,15900,15900,15900,0
20230609,195900,84175000,15900,15900,15900,15900,4
20230609,195800,84175000,15900,15900,15900,15900,0
20230609,195700,84175000,15900,15900,15900,15900,0
20230609,195600,84175000,15900,15900,15900,15900,0
20230609,195500,84175000,15900,15900,15900,15900,0
20230609,195400,84175000,15900,15900,15900,15900,0
20230609,195300,84175000,15900,15900,15900,15900,0
20230609,195200,84175000,15900,15900,15900,15900,0
20230609,195100,84175000,15900,15900,15900,15900,0
20230609,195000,84175000,15900,15900,15900,15900,0
20230609,194900,84175000,15900,15900,15900,15900,0
20230609,194800,84175000,15900,15900,15900,15900,0
20230609,194700,84175000,15900,15900,15900,15900,0
20230609,194600,84175000,15900,15900,15900,15900,0
20230609,194500,84175000,15900,15900,15900,15900,0
20230609,194400,84175000,15900,15900,15900,15900,0
20230609,194300,84175000,15900,15900,15900,15900,0
20230609,194200,84175000,15900,15900,15900,15900,0
20230609,194100,84175000,15900,15900,15900,15900,0
20230609,194000,84175000,15900,15900,15900,15900,0
20230609,193900,84175000,15900,15900,15900,15900,0
20230609,193800,84175000,15900,15900,15900,15900,0
20230609,193700,84175000,15900,15900,15900,15900,0
20230609,193600,84175000,15900,15900,15900,15900,0
20230609,193500,84175000,15900,15900,15900,15900,0
20230609,193400,84175000,15900,15900,15900,15900,0
20230609,193300,84175000,15900,15900,15900,15900,0
20230609,193200,84175000,15900,15900,15900,15900,0
20230609,193100,84175000,15900,15900,15900,15900,0
20230609,193000,84175000,15900,15900,15900,15900,0
20230609,192900,84175000,15900,15900,15900,15900,4
20230609,192800,84175000,15900,15900,15900,15900,0
20230609,192700,84175000,15900,15900,15900,15900,0
20230609,192600,84175000,15900,15900,15900,15900,0
20230609,192500,84175000,15900,15900,15900,15900,0
20230609,192400,84175000,15900,15900,15900,15900,0
20230609,192300,84175000,15900,15900,15900,15900,0
20230609,192200,84175000,15900,15900,15900,15900,0
20230609,192100,84175000,15900,15900,15900,15900,0
20230609,192000,84175000,15900,15900,15900,15900,0
20230609,191900,84175000,15900,15900,15900,15900,0
20230609,191800,84175000,15900,15900,15900,15900,0
20230609,191700,84175000,15900,15900,15900,15900,0
20230609,191600,84175000,15900,15900,15900,15900,0
20230609,191500,84175000,15900,15900,15900,15900,0
20230609,191400,84175000,15900,15900,15900,15900,0
20230609,191300,84175000,15900,15900,15900,15900,0
20230609,191200,84175000,15900,15900,15900,15900,0
20230609,191100,84175000,15900,15900,15900,15900,0
20230609,191000,84175000,15900,15900,15900,15900,0
20230609,190900,84175000,15900,15900,15900,15900,0
20230609,190800,84175000,15900,15900,15900,15900,0
20230609,190700,84175000,15900,15900,15900,15900,0
20230609,190600,84175000,15900,15900,15900,15900,0
20230609,190500,84175000,15900,15900,15900,15900,0
20230609,190400,84175000,15900,15900,15900,15900,0
20230609,190300,84175000,15900,15900,15900,15900,0
20230609,190200,84175000,15900,15900,15900,15900,0
20230609,190100,84175000,15900,15900,15900,15900,0
20230609,190000,84175000,15900,15900,15900,15900,0
20230609,185900,84175000,15900,15900,15900,15900,4
20230609,185800,84175000,15900,15900,15900,15900,0
20230609,185700,84175000,15900,15900,15900,15900,0
20230609,185600,84175000,15900,15900,15900,15900,0
20230609,185500,84175000,15900,15900,15900,15900,0
20230609,185400,84175000,15900,15900,15900,15900,0
20230609,185300,84175000,15900,15900,15900,15900,0
20230609,185200,84175000,15900,15900,15900,15900,0
20230609,185100,84175000,15900,15900,15900,15900,0
20230609,185000,84175000,15900,15900,15900,15900,0
20230609,184900,84175000,15900,15900,15900,15900,0
20230609,184800,84175000,15900,15900,15900,15900,0
20230609,184700,84175000,15900,15900,15900,15900,0
20230609,184600,84175000,15900,15900,15900,15900,0
20230609,184500,84175000,15900,15900,15900,15900,0
20230609,184400,84175000,15900,15900,15900,15900,0
20230609,184300,84175000,15900,15900,15900,15900,0
20230609,184200,84175000,15900,15900,15900,15900,0
20230609,184100,84175000,15900,15900,15900,15900,0
20230609,184000,84175000,15900,15900,15900,15900,0
20230609,183900,84175000,15900,15900,15900,15900,0
20230609,183800,84175000,15900,15900,15900,15900,0
20230609,183700,84175000,15900,15900,15900,15900,0
20230609,183600,84175000,15900,15900,15900,15900,0
20230609,183500,84175000,15900,15900,15900,15900,0
20230609,183400,84175000,15900,15900,15900,15900,0
20230609,183300,84175000,15900,15900,15900,15900,0
20230609,183200,84175000,15900,15900,15900,15900,0
20230609,183100,84175000,15900,15900,15900,15900,0
20230609,183000,84175000,15900,15900,15900,15900,0
20230609,182900,84175000,15900,15900,15900,15900,4
20230609,182800,84175000,15900,15900,15900,15900,0
20230609,182700,84175000,15900,15900,15900,15900,0
20230609,182600,84175000,15900,15900,15900,15900,0
20230609,182500,84175000,15900,15900,15900,15900,0
20230609,182400,84175000,15900,15900,15900,15900,0
20230609,182300,84175000,15900,15900,15900,15900,0
20230609,182200,84175000,15900,15900,15900,15900,0
20230609,182100,84175000,15900,15900,15900,15900,0
20230609,182000,84175000,15900,15900,15900,15900,0
20230609,181900,84175000,15900,15900,15900,15900,0
20230609,181800,84175000,15900,15900,15900,15900,0
20230609,181700,84175000,15900,15900,15900,15900,0
20230609,181600,84175000,15900,15900,15900,15900,0
20230609,181500,84175000,15900,15900,15900,15900,0
20230609,181400,84175000,15900,15900,15900,15900,0
20230609,181300,84175000,15900,15900,15900,15900,0
20230609,181200,84175000,15900,15900,15900,15900,0
20230609,181100,84175000,15900,15900,15900,15900,0
20230609,181000,84175000,15900,15900,15900,15900,0
20230609,180900,84175000,15900,15900,15900,15900,0
20230609,180800,84175000,15900,15900,15900,15900,0
20230609,180700,84175000,15900,15900,15900,15900,0
20230609,180600,84175000,15900,15900,15900,15900,0
20230609,180500,84175000,15900,15900,15900,15900,0
20230609,180400,84175000,15900,15900,15900,15900,0
20230609,180300,84175000,15900,15900,15900,15900,0
20230609,180200,84175000,15900,15900,15900,15900,0
20230609,180100,84175000,15900,15900,15900,15900,0
20230609,180000,84175000,15900,15900,15900,15900,0
20230609,175900,84175000,15900,15900,15900,15900,4
20230609,175800,84175000,15900,15900,15900,15900,0
20230609,175700,84175000,15900,15900,15900,15900,0
20230609,175600,84175000,15900,15900,15900,15900,0
20230609,175500,84175000,15900,15900,15900,15900,0
20230609,175400,84175000,15900,15900,15900,15900,0
20230609,175300,84175000,15900,15900,15900,15900,0
20230609,175200,84175000,15900,15900,15900,15900,0
20230609,175100,84175000,15900,15900,15900,15900,0
20230609,175000,84175000,15900,15900,15900,15900,0
20230609,174900,84175000,15900,15900,15900,15900,0
20230609,174800,84175000,15900,15900,15900,15900,0
20230609,174700,84175000,15900,15900,15900,15900,0
20230609,174600,84175000,15900,15900,15900,15900,0
20230609,174500,84175000,15900,15900,15900,15900,0
20230609,174400,84175000,15900,15900,15900,15900,0
20230609,174300,84175000,15900,15900,15900,15900,0
20230609,174200,84175000,15900,15900,15900,15900,0
20230609,174100,84175000,15900,15900,15900,15900,0
20230609,174000,84175000,15900,15900,15900,15900,0
20230609,173900,84175000,15900,15900,15900,15900,0
20230609,173800,84175000,15900,15900,15900,15900,0
20230609,173700,84175000,15900,15900,15900,15900,0
20230609,173600,84175000,15900,15900,15900,15900,0
20230609,173500,84175000,15900,15900,15900,15900,0
20230609,173400,84175000,15900,15900,15900,15900,0
20230609,173300,84175000,15900,15900,15900,15900,0
20230609,173200,84175000,15900,15900,15900,15900,0
20230609,173100,84175000,15900,15900,15900,15900,0
20230609,173000,84175000,15900,15900,15900,15900,0
20230609,172900,84175000,15900,15900,15900,15900,4
20230609,172800,84175000,15900,15900,15900,15900,0
20230609,172700,84175000,15900,15900,15900,15900,0
20230609,172600,84175000,15900,15900,15900,15900,0
20230609,172500,84175000,15900,15900,15900,15900,0
20230609,172400,84175000,15900,15900,15900,15900,0
20230609,172300,84175000,15900,15900,15900,15900,0
20230609,172200,84175000,15900,15900,15900,15900,0
20230609,172100,84175000,15900,15900,15900,15900,0
20230609,172000,84175000,15900,15900,15900,15900,0
20230609,171900,84175000,15900,15900,15900,15900,0
20230609,171800,84175000,15900,15900,15900,15900,0
20230609,171700,84175000,15900,15900,15900,15900,0
20230609,171600,84175000,15900,15900,15900,15900,0
20230609,171500,84175000,15900,15900,15900,15900,0
20230609,171400,84175000,15900,15900,15900,15900,0
20230609,171300,84175000,15900,15900,15900,15900,0
20230609,171200,84175000,15900,15900,15900,15900,0
20230609,171100,84175000,15900,15900,15900,15900,0
20230609,171000,84175000,15900,15900,15900,15900,0
20230609,170900,84175000,15900,15900,15900,15900,0
20230609,170800,84175000,15900,15900,15900,15900,0
20230609,170700,84175000,15900,15900,15900,15900,0
20230609,170600,84175000,15900,15900,15900,15900,0
20230609,170500,84175000,15900,15900,15900,15900,0
20230609,170400,84175000,15900,15900,15900,15900,0
20230609,170300,84175000,15900,15900,15900,15900,0
20230609,170200,84175000,15900,15900,15900,15900,0
20230609,170100,84175000,15900,15900,15900,15900,0
20230609,170000,84175000,15900,15900,15900,15900,0
20230609,165900,84175000,15900,15900,15900,15900,4
20230609,165800,84175000,15900,15900,15900,15900,0
20230609,165700,84175000,15900,15900,15900,15900,0
20230609,165600,84175000,15900,15900,15900,15900,0
20230609,165500,84175000,15900,15900,15900,15900,0
20230609,165400,84175000,15900,15900,15900,15900,0
20230609,165300,84175000,15900,15900,15900,15900,0
20230609,165200,84175000,15900,15900,15900,15900,0
20230609,165100,84175000,15900,15900,15900,15900,0
20230609,165000,84175000,15900,15900,15900,15900,0
20230609,164900,84175000,15900,15900,15900,15900,0
20230609,164800,84175000,15900,15900,15900,15900,0
20230609,164700,84175000,15900,15900,15900,15900,0
20230609,164600,84175000,15900,15900,15900,15900,0
20230609,164500,84175000,15900,15900,15900,15900,0
20230609,164400,84175000,15900,15900,15900,15900,0
20230609,164300,84175000,15900,15900,15900,15900,0
20230609,164200,84175000,15900,15900,15900,15900,0
20230609,164100,84175000,15900,15900,15900,15900,0
20230609,164000,84175000,15900,15900,15900,15900,0
20230609,163900,84175000,15900,15900,15900,15900,0
20230609,163800,84175000,15900,15900,15900,15900,0
20230609,163700,84175000,15900,15900,15900,15900,0
20230609,163600,84175000,15900,15900,15900,15900,0
20230609,163500,84175000,15900,15900,15900,15900,0
20230609,163400,84175000,15900,15900,15900,15900,0
20230609,163300,84175000,15900,15900,15900,15900,0
20230609,163200,84175000,15900,15900,15900,15900,0
20230609,163100,84175000,15900,15900,15900,15900,0
20230609,163000,84175000,15900,15900,15900,15900,0
20230609,162900,84175000,15900,15900,15900,15900,4
20230609,162800,84175000,15900,15900,15900,15900,0
20230609,162700,84175000,15900,15900,15900,15900,0
20230609,162600,84175000,15900,15900,15900,15900,0
20230609,162500,84175000,15900,15900,15900,15900,0
20230609,162400,84175000,15900,15900,15900,15900,0
20230609,162300,84175000,15900,15900,15900,15900,0
20230609,162200,84175000,15900,15900,15900,15900,0
20230609,162100,84175000,15900,15900,15900,15900,0
20230609,162000,84175000,15900,15900,15900,15900,0
20230609,161900,84175000,15900,15900,15900,15900,0
20230609,161800,84175000,15900,15900,15900,15900,0
20230609,161700,84175000,15900,15900,15900,15900,0
20230609,161600,84175000,15900,15900,15900,15900,0
20230609,161500,84175000,15900,15900,15900,15900,0
20230609,161400,84175000,15900,15900,15900,15900,0
20230609,161300,84175000,15900,15900,15900,15900,0
20230609,161200,84175000,15900,15900,15900,15900,0
20230609,161100,84175000,15900,15900,15900,15900,0
20230609,161000,84175000,15900,15900,15900,15900,0
20230609,160900,84175000,15900,15900,15900,15900,0
20230609,160800,84175000,15900,15900,15900,15900,0
20230609,160700,84175000,15900,15900,15900,15900,0
20230609,160600,84175000,15900,15900,15900,15900,0
20230609,160500,84175000,15900,15900,15900,15900,0
20230609,160400,84175000,15900,15900,15900,15900,0
20230609,160300,84175000,15900,15900,15900,15900,0
20230609,160200,84175000,15900,15900,15900,15900,0
20230609,160100,84175000,15900,15900,15900,15900,0
20230609,160000,84175000,15900,15900,15900,15900,0
20230609,155900,84175000,15900,15900,15900,15900,4
20230609,155800,84175000,15900,15900,15900,15900,0
20230609,155700,84175000,15900,15900,15900,15900,0
20230609,155600,84175000,15900,15900,15900,15900,0
20230609,155500,84175000,15900,15900,15900,15900,0
20230609,155400,84175000,15900,15900,15900,15900,0
20230609,155300,84175000,15900,15900,15900,15900,0
20230609,155200,84175000,15900,15900,15900,15900,0
20230609,155100,84175000,15900,15900,15900,15900,0
20230609,155000,84175000,15900,15900,15900,15900,0
20230609,154900,84175000,15900,15900,15900,15900,0
20230609,154800,84175000,15900,15900,15900,15900,0
20230609,154700,84175000,15900,15900,15900,15900,0
20230609,154600,84175000,15900,15900,15900,15900,0
20230609,154500,84175000,15900,15900,15900,15900,0
20230609,154400,84175000,15900,15900,15900,15900,0
20230609,154300,84175000,15900,15900,15900,15900,0
20230609,154200,84175000,15900,15900,15900,15900,0
20230609,154100,84175000,15900,15900,15900,15900,0
20230609,154000,84175000,15900,15900,15900,15900,0
20230609,153900,84175000,15900,15900,15900,15900,0
20230609,153800,84175000,15900,15900,15900,15900,0
20230609,153700,84175000,15900,15900,15900,15900,0
20230609,153600,84175000,15900,15900,15900,15900,0
20230609,153500,84175000,15900,15900,15900,15900,0
20230609,153400,84175000,15900,15900,15900,15900,0
20230609,153300,84175000,15900,15900,15900,15900,0
20230609,153200,84175000,15900,15900,15900,15900,0
20230609,153100,84175000,15900,15900,15900,15900,0
20230609,153000,84175000,15900,15900,15900,15900,0
20230609,152900,84175000,15900,15900,15900,15900,0
20230609,152800,84175000,15900,15900,15900,15900,0
20230609,152700,84175000,15900,15900,15900,15900,0
20230609,152600,84175000,15900,15900,15900,15900,0
20230609,152500,84175000,15900,15900,15900,15900,0
20230609,152400,84175000,15900,15900,15900,15900,0
20230609,152300,84175000,15900,15900,15900,15900,0
20230609,152200,84175000,15900,15900,15900,15900,0
20230609,152100,84175000,15900,15900,15900,15900,0
20230609,152000,84175000,15900,15900,15900,15900,0
20230609,151900,84175000,15900,15900,15900,15900,0
20230609,151800,84175000,15900,15900,15900,15900,0
20230609,151700,84175000,15900,15900,15900,15900,0
20230609,151600,84175000,15900,15900,15900,15900,4
20230609,151500,84111400,15900,15900,15900,15900,0
20230609,151400,84111400,15900,15900,15900,15900,0
20230609,151300,84111400,15900,15900,15900,15900,0
20230609,151200,84111400,15900,15900,15900,15900,0
20230609,151100,84111400,15900,15900,15900,15900,0
20230609,151000,84111400,15900,15900,15900,15900,0
20230609,150900,84111400,15900,15900,15900,15900,0
20230609,150800,84111400,15900,15900,15900,15900,0
20230609,150700,84111400,15900,15900,15900,15900,0
20230609,150600,84111400,15900,15900,15900,15900,0
20230609,150500,84111400,15900,15900,15900,15900,0
20230609,150400,84111400,15900,15900,15900,15900,0
20230609,150300,84111400,15900,15900,15900,15900,0
20230609,150200,84111400,15900,15900,15900,15900,0
20230609,150100,84111400,15900,15900,15900,15900,0
20230609,150000,84111400,15900,15910,15910,15900,3018
20230609,145900,36117820,16030,16030,16030,16030,0
20230609,145800,36117820,16030,16030,16030,16030,0
20230609,145700,36117820,16030,16030,16030,16030,0
20230609,145600,36117820,16030,16030,16030,16030,0
20230609,145500,36117820,16030,16030,16030,16030,0
20230609,145400,36117820,16030,16030,16030,16030,0
20230609,145300,36117820,16030,16030,16030,16030,0
20230609,145200,36117820,16030,16030,16030,16030,0
20230609,145100,36117820,16030,16030,16030,16030,0
20230609,145000,36117820,16030,16030,16030,16030,0
20230609,144900,36117820,16030,16030,16030,16030,0
20230609,144800,36117820,16030,16030,16030,16030,0
20230609,144700,36117820,16030,16030,16030,16030,0
20230609,144600,36117820,16030,16030,16030,16030,0
20230609,144500,36117820,16030,16030,16030,16030,0
20230609,144400,36117820,16030,16030,16030,16030,0
20230609,144300,36117820,16030,16030,16030,16030,0
20230609,144200,36117820,16030,16030,16030,16030,0
20230609,144100,36117820,16030,16030,16030,16030,0
20230609,144000,36117820,16030,16030,16030,16030,0
20230609,143900,36117820,16030,16030,16030,16030,0
20230609,143800,36117820,16030,16030,16030,16030,0
20230609,143700,36117820,16030,16030,16030,16030,0
20230609,143600,36117820,16030,16030,16030,16030,0
20230609,143500,36117820,16030,16030,16030,16030,0
20230609,143400,36117820,16030,16030,16030,16030,0
20230609,143300,36117820,16030,16030,16030,16030,0
20230609,143200,36117820,16030,16030,16030,16030,0
20230609,143100,36117820,16030,16030,16030,16030,0
20230609,143000,36117820,16030,16030,16030,16030,0
20230609,142900,36117820,16030,16030,16030,16030,0
20230609,142800,36117820,16030,16030,16030,16030,0
20230609,142700,36117820,16030,16030,16030,16030,0
20230609,142600,36117820,16030,16030,16030,16030,0
20230609,142500,36117820,16030,16030,16030,16030,0
20230609,142400,36117820,16030,16030,16030,16030,0
20230609,142300,36117820,16030,16030,16030,16030,0
20230609,142200,36117820,16030,16030,16030,16030,0
20230609,142100,36117820,16030,16030,16030,16030,0
20230609,142000,36117820,16030,16030,16030,16030,0
20230609,141900,36117820,16030,16030,16030,16030,0
20230609,141800,36117820,16030,16030,16030,16030,0
20230609,141700,36117820,16030,16030,16030,16030,0
20230609,141600,36117820,16030,16030,16030,16030,0
20230609,141500,36117820,16030,16030,16030,16030,0
20230609,141400,36117820,16030,16030,16030,16030,0
20230609,141300,36117820,16030,16030,16030,16030,0
20230609,141200,36117820,16030,16030,16030,16030,0
20230609,141100,36117820,16030,16030,16030,16030,0
20230609,141000,36117820,16030,16030,16030,16030,0
20230609,140900,36117820,16030,16030,16030,16030,0
20230609,140800,36117820,16030,16030,16030,16030,0
20230609,140700,36117820,16030,16030,16030,16030,0
20230609,140600,36117820,16030,16030,16030,16030,0
20230609,140500,36117820,16030,16030,16030,16030,0
20230609,140400,36117820,16030,16030,16030,16030,0
20230609,140300,36117820,16030,16030,16030,16030,1
20230609,140200,36101790,15900,15900,15900,15900,0
20230609,140100,36101790,15900,15900,15900,15900,0
20230609,140000,36101790,15900,15900,15900,15900,0
20230609,135900,36101790,15900,15900,15900,15900,0
20230609,135800,36101790,15900,15900,15900,15900,0
20230609,135700,36101790,15900,15900,15900,15900,0
20230609,135600,36101790,15900,15900,15900,15900,0
20230609,135500,36101790,15900,15900,15900,15900,0
20230609,135400,36101790,15900,15900,15900,15900,0
20230609,135300,36101790,15900,15900,15900,15900,0
20230609,135200,36101790,15900,15900,15900,15900,0
20230609,135100,36101790,15900,15900,15900,15900,0
20230609,135000,36101790,15900,15900,15900,15900,0
20230609,134900,36101790,15900,15900,15900,15900,0
20230609,134800,36101790,15900,15900,15900,15900,0
20230609,134700,36101790,15900,15900,15900,15900,0
20230609,134600,36101790,15900,15900,15900,15900,0
20230609,134500,36101790,15900,15900,15900,15900,0
20230609,134400,36101790,15900,15900,15900,15900,0
20230609,134300,36101790,15900,15900,15900,15900,0
20230609,134200,36101790,15900,15900,15900,15900,0
20230609,134100,36101790,15900,15900,15900,15900,0
20230609,134000,36101790,15900,15900,15900,15900,0
20230609,133900,36101790,15900,15900,15900,15900,0
20230609,133800,36101790,15900,15900,15900,15900,0
20230609,133700,36101790,15900,15900,15900,15900,0
20230609,133600,36101790,15900,15900,15900,15900,0
20230609,133500,36101790,15900,15900,15900,15900,0
20230609,133400,36101790,15900,15900,15900,15900,0
20230609,133300,36101790,15900,15900,15900,15900,0
20230609,133200,36101790,15900,15900,15900,15900,0
20230609,133100,36101790,15900,15900,15900,15900,10
20230609,133000,35942790,15900,15900,15900,15900,0
20230609,132900,35942790,15900,15900,15900,15900,10
20230609,132800,35783790,15900,15900,15900,15900,0
20230609,132700,35783790,15900,15900,15900,15900,0
20230609,132600,35783790,15900,15900,15900,15900,0
20230609,132500,35783790,15900,15900,15900,15900,0
20230609,132400,35783790,15900,15900,15900,15900,0
20230609,132300,35783790,15900,15900,15900,15900,0
20230609,132200,35783790,15900,15900,15900,15900,0
20230609,132100,35783790,15900,15900,15900,15900,0
20230609,132000,35783790,15900,15900,15900,15900,0
20230609,131900,35783790,15900,15900,15900,15900,0
20230609,131800,35783790,15900,15900,15900,15900,0
20230609,131700,35783790,15900,15900,15900,15900,0
20230609,131600,35783790,15900,15900,15900,15900,0
20230609,131500,35783790,15900,15900,15900,15900,0
20230609,131400,35783790,15900,15900,15900,15900,0
20230609,131300,35783790,15900,15900,15900,15900,0
20230609,131200,35783790,15900,15910,15910,15900,652
20230609,131100,25416860,16020,16020,16020,16020,0
20230609,131000,25416860,16020,16020,16020,16020,0
20230609,130900,25416860,16020,16020,16020,16020,0
20230609,130800,25416860,16020,16020,16020,16020,0
20230609,130700,25416860,16020,16020,16020,16020,0
20230609,130600,25416860,16020,16020,16020,16020,0
20230609,130500,25416860,16020,16020,16020,16020,0
20230609,130400,25416860,16020,16020,16020,16020,0
20230609,130300,25416860,16020,16020,16020,16020,0
20230609,130200,25416860,16020,16020,16020,16020,0
20230609,130100,25416860,16020,16020,16020,16020,0
20230609,130000,25416860,16020,16020,16020,16020,0
20230609,125900,25416860,16020,16020,16020,16020,0
20230609,125800,25416860,16020,16020,16020,16020,0
20230609,125700,25416860,16020,16020,16020,16020,0
20230609,125600,25416860,16020,16020,16020,16020,0
20230609,125500,25416860,16020,16020,16020,16020,0
20230609,125400,25416860,16020,16020,16020,16020,0
20230609,125300,25416860,16020,16020,16020,16020,0
20230609,125200,25416860,16020,16020,16020,16020,0
20230609,125100,25416860,16020,16020,16020,16020,0
20230609,125000,25416860,16020,16020,16020,16020,0
20230609,124900,25416860,16020,16020,16020,16020,0
20230609,124800,25416860,16020,16020,16020,16020,0
20230609,124700,25416860,16020,16020,16020,16020,0
20230609,124600,25416860,16020,16020,16020,16020,0
20230609,124500,25416860,16020,16020,16020,16020,0
20230609,124400,25416860,16020,16020,16020,16020,0
20230609,124300,25416860,16020,16020,16020,16020,0
20230609,124200,25416860,16020,16020,16020,16020,0
20230609,124100,25416860,16020,16020,16020,16020,0
20230609,124000,25416860,16020,16020,16020,16020,0
20230609,123900,25416860,16020,16020,16020,16020,0
20230609,123800,25416860,16020,16020,16020,16020,0
20230609,123700,25416860,16020,16020,16020,16020,0
20230609,123600,25416860,16020,16020,16020,16020,0
20230609,123500,25416860,16020,16020,16020,16020,0
20230609,123400,25416860,16020,16020,16020,16020,0
20230609,123300,25416860,16020,16020,16020,16020,0
20230609,123200,25416860,16020,16020,16020,16020,0
20230609,123100,25416860,16020,16020,16020,16020,0
20230609,123000,25416860,16020,16020,16020,16020,0
20230609,122900,25416860,16020,16020,16020,16020,0
20230609,122800,25416860,16020,16020,16020,16020,0
20230609,122700,25416860,16020,16020,16020,16020,0
20230609,122600,25416860,16020,16020,16020,16020,0
20230609,122500,25416860,16020,16020,16020,16020,0
20230609,122400,25416860,16020,16020,16020,16020,0
20230609,122300,25416860,16020,16020,16020,16020,0
20230609,122200,25416860,16020,16020,16020,16020,0
20230609,122100,25416860,16020,16020,16020,16020,0
20230609,122000,25416860,16020,16020,16020,16020,0
20230609,121900,25416860,16020,16020,16020,16020,0
20230609,121800,25416860,16020,16020,16020,16020,0
20230609,121700,25416860,16020,16020,16020,16020,0
20230609,121600,25416860,16020,16020,16020,16020,0
20230609,121500,25416860,16020,16020,16020,16020,0
20230609,121400,25416860,16020,16020,16020,16020,0
20230609,121300,25416860,16020,16020,16020,16020,0
20230609,121200,25416860,16020,16020,16020,16020,0
20230609,121100,25416860,16020,16020,16020,16020,0
20230609,121000,25416860,16020,16020,16020,16020,0
20230609,120900,25416860,16020,16020,16020,16020,0
20230609,120800,25416860,16020,16020,16020,16020,0
20230609,120700,25416860,16020,16020,16020,16020,0
20230609,120600,25416860,16020,16020,16020,16020,0
20230609,120500,25416860,16020,16020,16020,16020,0
20230609,120400,25416860,16020,16020,16020,16020,0
20230609,120300,25416860,16020,16020,16020,16020,0
20230609,120200,25416860,16020,16020,16020,16020,0
20230609,120100,25416860,16020,16020,16020,16020,0
20230609,120000,25416860,16020,16020,16020,16020,0
20230609,115900,25416860,16020,16020,16020,16020,0
20230609,115800,25416860,16020,16020,16020,16020,0
20230609,115700,25416860,16020,16020,16020,16020,0
20230609,115600,25416860,16020,16020,16020,16020,1000
20230609,115500,9396860,15900,15900,15900,15900,0
20230609,115400,9396860,15900,15900,15900,15900,0
20230609,115300,9396860,15900,15900,15900,15900,0
20230609,115200,9396860,15900,15900,15900,15900,0
20230609,115100,9396860,15900,15900,15900,15900,0
20230609,115000,9396860,15900,15900,15900,15900,0
20230609,114900,9396860,15900,15900,15900,15900,0
20230609,114800,9396860,15900,15900,15900,15900,0
20230609,114700,9396860,15900,15900,15900,15900,0
20230609,114600,9396860,15900,15900,15900,15900,0
20230609,114500,9396860,15900,15900,15900,15900,0
20230609,114400,9396860,15900,15900,15900,15900,0
20230609,114300,9396860,15900,15900,15900,15900,0
20230609,114200,9396860,15900,15900,15900,15900,0
20230609,114100,9396860,15900,15900,15900,15900,0
20230609,114000,9396860,15900,15900,15900,15900,0
20230609,113900,9396860,15900,15900,15900,15900,0
20230609,113800,9396860,15900,15900,15900,15900,0
20230609,113700,9396860,15900,15900,15900,15900,0
20230609,113600,9396860,15900,15900,15900,15900,0
20230609,113500,9396860,15900,15900,15900,15900,0
20230609,113400,9396860,15900,15900,15900,15900,0
20230609,113300,9396860,15900,15900,15900,15900,0
20230609,113200,9396860,15900,15900,15900,15900,0
20230609,113100,9396860,15900,15900,15900,15900,0
20230609,113000,9396860,15900,15900,15900,15900,0
20230609,112900,9396860,15900,15900,15900,15900,0
20230609,112800,9396860,15900,15900,15900,15900,0
20230609,112700,9396860,15900,15900,15900,15900,0
20230609,112600,9396860,15900,15900,15900,15900,520
20230609,112500,1128860,16030,16030,16030,16030,0
20230609,112400,1128860,16030,16030,16030,16030,0
20230609,112300,1128860,16030,16030,16030,16030,0
20230609,112200,1128860,16030,16030,16030,16030,0
20230609,112100,1128860,16030,16030,16030,16030,0
20230609,112000,1128860,16030,16030,16030,16030,0
20230609,111900,1128860,16030,16030,16030,16030,0
20230609,111800,1128860,16030,16030,16030,16030,0
20230609,111700,1128860,16030,16030,16030,16030,0
20230609,111600,1128860,16030,16030,16030,16030,0
20230609,111500,1128860,16030,16030,16030,16030,0
20230609,111400,1128860,16030,16030,16030,16030,0
20230609,111300,1128860,16030,16030,16030,16030,0
20230609,111200,1128860,16030,16030,16030,16030,0
20230609,111100,1128860,16030,16030,16030,16030,0
20230609,111000,1128860,16030,16030,16030,16030,0
20230609,110900,1128860,16030,16030,16030,16030,0
20230609,110800,1128860,16030,16030,16030,16030,0
20230609,110700,1128860,16030,16030,16030,16030,0
20230609,110600,1128860,16030,16030,16030,16030,0
20230609,110500,1128860,16030,16030,16030,16030,0
20230609,110400,1128860,16030,16030,16030,16030,0
20230609,110300,1128860,16030,16030,16030,16030,0
20230609,110200,1128860,16030,16030,16030,16030,0
20230609,110100,1128860,16030,16030,16030,16030,0
20230609,110000,1128860,16030,16030,16030,16030,0
20230609,105900,1128860,16030,16030,16030,16030,0
20230609,105800,1128860,16030,16030,16030,16030,0
20230609,105700,1128860,16030,16030,16030,16030,0
20230609,105600,1128860,16030,16030,16030,16030,0
20230609,105500,1128860,16030,16030,16030,16030,0
20230609,105400,1128860,16030,16030,16030,16030,0
20230609,105300,1128860,16030,16030,16030,16030,0
20230609,105200,1128860,16030,16030,16030,16030,0
20230609,105100,1128860,16030,16030,16030,16030,0
20230609,105000,1128860,16030,16030,16030,16030,0
20230609,104900,1128860,16030,16030,16030,16030,0
20230609,104800,1128860,16030,16030,16030,16030,0
20230609,104700,1128860,16030,16030,16030,16030,0
20230609,104600,1128860,16030,16030,16030,16030,0
20230609,104500,1128860,16030,16030,16030,16030,0
20230609,104400,1128860,16030,16030,16030,16030,0
20230609,104300,1128860,16030,16030,16030,16030,0
20230609,104200,1128860,16030,16030,16030,16030,0
20230609,104100,1128860,16030,16030,16030,16030,0
20230609,104000,1128860,16030,16030,16030,16030,0
20230609,103900,1128860,16030,16030,16030,16030,0
20230609,103800,1128860,16030,16030,16030,16030,0
20230609,103700,1128860,16030,16030,16030,16030,0
20230609,103600,1128860,16030,16030,16030,16030,0
20230609,103500,1128860,16030,16030,16030,16030,0
20230609,103400,1128860,16030,16030,16030,16030,0
20230609,103300,1128860,16030,16030,16030,16030,0
20230609,103200,1128860,16030,16030,16030,16030,0
20230609,103100,1128860,16030,16030,16030,16030,0
20230609,103000,1128860,16030,16030,16030,16030,0
20230609,102900,1128860,16030,16030,16030,16030,0
20230609,102800,1128860,16030,16030,16030,16030,0
20230609,102700,1128860,16030,16030,16030,16030,0
20230609,102600,1128860,16030,16030,16030,16030,0
20230609,102500,1128860,16030,16030,16030,16030,0
20230609,102400,1128860,16030,16030,16030,16030,6
20230609,102300,1032680,16040,16040,16040,16040,0
20230609,102200,1032680,16040,16040,16040,16040,0
20230609,102100,1032680,16040,16040,16040,16040,0
20230609,102000,1032680,16040,16040,16040,16040,0
20230609,101900,1032680,16040,16040,16040,16040,0
20230609,101800,1032680,16040,16040,16040,16040,0
20230609,101700,1032680,16040,16040,16040,16040,0
20230609,101600,1032680,16040,16040,16040,16040,0
20230609,101500,1032680,16040,16040,16040,16040,0
20230609,101400,1032680,16040,16040,16040,16040,0
20230609,101300,1032680,16040,16040,16040,16040,0
20230609,101200,1032680,16040,16040,16040,16040,0
20230609,101100,1032680,16040,16040,16040,16040,0
20230609,101000,1032680,16040,16040,16040,16040,0
20230609,100900,1032680,16040,16040,16040,16040,0
20230609,100800,1032680,16040,16040,16040,16040,0
20230609,100700,1032680,16040,16040,16040,16040,0
20230609,100600,1032680,16040,16040,16040,16040,0
20230609,100500,1032680,16040,16040,16040,16040,0
20230609,100400,1032680,16040,16040,16040,16040,0
20230609,100300,1032680,16040,16040,16040,16040,0
20230609,100200,1032680,16040,16040,16040,16040,0
20230609,100100,1032680,16040,16040,16040,16040,0
20230609,100000,1032680,16040,16040,16040,16040,0
20230609,095900,1032680,16040,16040,16040,16040,0
20230609,095800,1032680,16040,16040,16040,16040,0
20230609,095700,1032680,16040,16040,16040,16040,0
20230609,095600,1032680,16040,16040,16040,16040,0
20230609,095500,1032680,16040,16040,16040,16040,0
20230609,095400,1032680,16040,16040,16040,16040,0
20230609,095300,1032680,16040,16040,16040,16040,0
20230609,095200,1032680,16040,16040,16040,16040,0
20230609,095100,1032680,16040,16040,16040,16040,0
20230609,095000,1032680,16040,16040,16040,16040,0
20230609,094900,1032680,16040,16040,16040,16040,0
20230609,094800,1032680,16040,16040,16040,16040,0
20230609,094700,1032680,16040,16040,16040,16040,0
20230609,094600,1032680,16040,16040,16040,16040,0
20230609,094500,1032680,16040,16040,16040,16040,0
20230609,094400,1032680,16040,16040,16040,16040,0
20230609,094300,1032680,16040,16040,16040,16040,0
20230609,094200,1032680,16040,16040,16040,16040,0
20230609,094100,1032680,16040,16040,16040,16040,0
20230609,094000,1032680,16040,16040,16040,16040,0
20230609,093900,1032680,16040,16040,16040,16040,0
20230609,093800,1032680,16040,16040,16040,16040,0
20230609,093700,1032680,16040,16040,16040,16040,0
20230609,093600,1032680,16040,16040,16040,16040,0
20230609,093500,1032680,16040,16040,16040,16040,0
20230609,093400,1032680,16040,16040,16040,16040,0
20230609,093300,1032680,16040,16040,16040,16040,0
20230609,093200,1032680,16040,16040,16040,16040,0
20230609,093100,1032680,16040,16040,16040,16040,0
20230609,093000,1032680,16040,16040,16040,16040,0
20230609,092900,1032680,16040,16040,16040,16040,1
20230609,092800,1016640,16050,16050,16050,16050,0
20230609,092700,1016640,16050,16050,16050,16050,0
20230609,092600,1016640,16050,16050,16050,16050,0
20230609,092500,1016640,16050,16050,16050,16050,0
20230609,092400,1016640,16050,16050,16050,16050,0
20230609,092300,1016640,16050,16050,16050,16050,0
20230609,092200,1016640,16050,16050,16050,16050,20
20230609,092100,695640,15810,15810,15810,15810,0
20230609,092000,695640,15810,15810,15810,15810,0
20230609,091900,695640,15810,15810,15810,15810,44
20230609,091800,0,16050,16050,16050,16050,0
20230609,091700,0,16050,16050,16050,16050,0
20230609,091600,0,16050,16050,16050,16050,0
20230609,091500,0,16050,16050,16050,16050,0
20230609,091400,0,16050,16050,16050,16050,0
20230609,091300,0,16050,16050,16050,16050,0
20230609,091200,0,16050,16050,16050,16050,0
20230609,091100,0,16050,16050,16050,16050,0
20230609,091000,0,16050,16050,16050,16050,0
20230609,090900,0,16050,16050,16050,16050,0
20230609,090800,0,16050,16050,16050,16050,0
20230609,090700,0,16050,16050,16050,16050,0
20230609,090600,0,16050,16050,16050,16050,0
20230609,090500,0,16050,16050,16050,16050,0
20230609,090400,0,16050,16050,16050,16050,0
20230609,090300,0,16050,16050,16050,16050,0
20230609,090200,0,16050,16050,16050,16050,0
20230609,090100,0,16050,16050,16050,16050,0
20230609,090000,0,16050,16050,16050,16050,0