KissMeData/390110/min/candle-20230613.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230613,190900,2470650,4500,4250,4500,3825,512
20230613,190800,2470650,4500,4500,4500,4500,0
20230613,190700,2470650,4500,4500,4500,4500,0
20230613,190600,2470650,4500,4500,4500,4500,0
20230613,190500,2470650,4500,4500,4500,4500,0
20230613,190400,2470650,4500,4500,4500,4500,0
20230613,190300,2470650,4500,4500,4500,4500,0
20230613,190200,2470650,4500,4500,4500,4500,0
20230613,190100,2470650,4500,4500,4500,4500,0
20230613,190000,2470650,4500,4500,4500,4500,0
20230613,185900,2470650,4500,4500,4500,4500,0
20230613,185800,2470650,4500,4500,4500,4500,0
20230613,185700,2470650,4500,4500,4500,4500,0
20230613,185600,2470650,4500,4500,4500,4500,0
20230613,185500,2470650,4500,4500,4500,4500,0
20230613,185400,2470650,4500,4500,4500,4500,0
20230613,185300,2470650,4500,4500,4500,4500,0
20230613,185200,2470650,4500,4500,4500,4500,0
20230613,185100,2470650,4500,4500,4500,4500,0
20230613,185000,2470650,4500,4500,4500,4500,0
20230613,184900,2470650,4500,4500,4500,4500,0
20230613,184800,2470650,4500,4500,4500,4500,0
20230613,184700,2470650,4500,4500,4500,4500,0
20230613,184600,2470650,4500,4500,4500,4500,0
20230613,184500,2470650,4500,4500,4500,4500,0
20230613,184400,2470650,4500,4500,4500,4500,0
20230613,184300,2470650,4500,4500,4500,4500,0
20230613,184200,2470650,4500,4500,4500,4500,0
20230613,184100,2470650,4500,4500,4500,4500,0
20230613,184000,2470650,4500,4500,4500,4500,0
20230613,183900,2470650,4500,4250,4500,3825,512
20230613,183800,2470650,4500,4500,4500,4500,0
20230613,183700,2470650,4500,4500,4500,4500,0
20230613,183600,2470650,4500,4500,4500,4500,0
20230613,183500,2470650,4500,4500,4500,4500,0
20230613,183400,2470650,4500,4500,4500,4500,0
20230613,183300,2470650,4500,4500,4500,4500,0
20230613,183200,2470650,4500,4500,4500,4500,0
20230613,183100,2470650,4500,4500,4500,4500,0
20230613,183000,2470650,4500,4500,4500,4500,0
20230613,182900,2470650,4500,4500,4500,4500,0
20230613,182800,2470650,4500,4500,4500,4500,0
20230613,182700,2470650,4500,4500,4500,4500,0
20230613,182600,2470650,4500,4500,4500,4500,0
20230613,182500,2470650,4500,4500,4500,4500,0
20230613,182400,2470650,4500,4500,4500,4500,0
20230613,182300,2470650,4500,4500,4500,4500,0
20230613,182200,2470650,4500,4500,4500,4500,0
20230613,182100,2470650,4500,4500,4500,4500,0
20230613,182000,2470650,4500,4500,4500,4500,0
20230613,181900,2470650,4500,4500,4500,4500,0
20230613,181800,2470650,4500,4500,4500,4500,0
20230613,181700,2470650,4500,4500,4500,4500,0
20230613,181600,2470650,4500,4500,4500,4500,0
20230613,181500,2470650,4500,4500,4500,4500,0
20230613,181400,2470650,4500,4500,4500,4500,0
20230613,181300,2470650,4500,4500,4500,4500,0
20230613,181200,2470650,4500,4500,4500,4500,0
20230613,181100,2470650,4500,4500,4500,4500,0
20230613,181000,2470650,4500,4500,4500,4500,0
20230613,180900,2470650,4500,4250,4500,3825,512
20230613,180800,2470650,4500,4500,4500,4500,0
20230613,180700,2470650,4500,4500,4500,4500,0
20230613,180600,2470650,4500,4500,4500,4500,0
20230613,180500,2470650,4500,4500,4500,4500,0
20230613,180400,2470650,4500,4500,4500,4500,0
20230613,180300,2470650,4500,4500,4500,4500,0
20230613,180200,2470650,4500,4500,4500,4500,0
20230613,180100,2470650,4500,4500,4500,4500,0
20230613,180000,2470650,4500,4500,4500,4500,0
20230613,175900,2470650,4500,4500,4500,4500,0
20230613,175800,2470650,4500,4500,4500,4500,0
20230613,175700,2470650,4500,4500,4500,4500,0
20230613,175600,2470650,4500,4500,4500,4500,0
20230613,175500,2470650,4500,4500,4500,4500,0
20230613,175400,2470650,4500,4500,4500,4500,0
20230613,175300,2470650,4500,4500,4500,4500,0
20230613,175200,2470650,4500,4500,4500,4500,0
20230613,175100,2470650,4500,4500,4500,4500,0
20230613,175000,2470650,4500,4500,4500,4500,0
20230613,174900,2470650,4500,4500,4500,4500,0
20230613,174800,2470650,4500,4500,4500,4500,0
20230613,174700,2470650,4500,4500,4500,4500,0
20230613,174600,2470650,4500,4500,4500,4500,0
20230613,174500,2470650,4500,4500,4500,4500,0
20230613,174400,2470650,4500,4500,4500,4500,0
20230613,174300,2470650,4500,4500,4500,4500,0
20230613,174200,2470650,4500,4500,4500,4500,0
20230613,174100,2470650,4500,4500,4500,4500,0
20230613,174000,2470650,4500,4500,4500,4500,0
20230613,173900,2470650,4500,4250,4500,3825,512
20230613,173800,2470650,4500,4500,4500,4500,0
20230613,173700,2470650,4500,4500,4500,4500,0
20230613,173600,2470650,4500,4500,4500,4500,0
20230613,173500,2470650,4500,4500,4500,4500,0
20230613,173400,2470650,4500,4500,4500,4500,0
20230613,173300,2470650,4500,4500,4500,4500,0
20230613,173200,2470650,4500,4500,4500,4500,0
20230613,173100,2470650,4500,4500,4500,4500,0
20230613,173000,2470650,4500,4500,4500,4500,0
20230613,172900,2470650,4500,4500,4500,4500,0
20230613,172800,2470650,4500,4500,4500,4500,0
20230613,172700,2470650,4500,4500,4500,4500,0
20230613,172600,2470650,4500,4500,4500,4500,0
20230613,172500,2470650,4500,4500,4500,4500,0
20230613,172400,2470650,4500,4500,4500,4500,0
20230613,172300,2470650,4500,4500,4500,4500,0
20230613,172200,2470650,4500,4500,4500,4500,0
20230613,172100,2470650,4500,4500,4500,4500,0
20230613,172000,2470650,4500,4500,4500,4500,0
20230613,171900,2470650,4500,4500,4500,4500,0
20230613,171800,2470650,4500,4500,4500,4500,0
20230613,171700,2470650,4500,4500,4500,4500,0
20230613,171600,2470650,4500,4500,4500,4500,0
20230613,171500,2470650,4500,4500,4500,4500,0
20230613,171400,2470650,4500,4500,4500,4500,0
20230613,171300,2470650,4500,4500,4500,4500,0
20230613,171200,2470650,4500,4500,4500,4500,0
20230613,171100,2470650,4500,4500,4500,4500,0
20230613,171000,2470650,4500,4500,4500,4500,0
20230613,170900,2470650,4500,4250,4500,3825,512
20230613,170800,2470650,4500,4500,4500,4500,0
20230613,170700,2470650,4500,4500,4500,4500,0
20230613,170600,2470650,4500,4500,4500,4500,0
20230613,170500,2470650,4500,4500,4500,4500,0
20230613,170400,2470650,4500,4500,4500,4500,0
20230613,170300,2470650,4500,4500,4500,4500,0
20230613,170200,2470650,4500,4500,4500,4500,0
20230613,170100,2470650,4500,4500,4500,4500,0
20230613,170000,2470650,4500,4500,4500,4500,0
20230613,165900,2470650,4500,4500,4500,4500,0
20230613,165800,2470650,4500,4500,4500,4500,0
20230613,165700,2470650,4500,4500,4500,4500,0
20230613,165600,2470650,4500,4500,4500,4500,0
20230613,165500,2470650,4500,4500,4500,4500,0
20230613,165400,2470650,4500,4500,4500,4500,0
20230613,165300,2470650,4500,4500,4500,4500,0
20230613,165200,2470650,4500,4500,4500,4500,0
20230613,165100,2470650,4500,4500,4500,4500,0
20230613,165000,2470650,4500,4500,4500,4500,0
20230613,164900,2470650,4500,4500,4500,4500,0
20230613,164800,2470650,4500,4500,4500,4500,0
20230613,164700,2470650,4500,4500,4500,4500,0
20230613,164600,2470650,4500,4500,4500,4500,0
20230613,164500,2470650,4500,4500,4500,4500,0
20230613,164400,2470650,4500,4500,4500,4500,0
20230613,164300,2470650,4500,4500,4500,4500,0
20230613,164200,2470650,4500,4500,4500,4500,0
20230613,164100,2470650,4500,4500,4500,4500,0
20230613,164000,2470650,4500,4500,4500,4500,0
20230613,163900,2470650,4500,4250,4500,3825,512
20230613,163800,2470650,4500,4500,4500,4500,0
20230613,163700,2470650,4500,4500,4500,4500,0
20230613,163600,2470650,4500,4500,4500,4500,0
20230613,163500,2470650,4500,4500,4500,4500,0
20230613,163400,2470650,4500,4500,4500,4500,0
20230613,163300,2470650,4500,4500,4500,4500,0
20230613,163200,2470650,4500,4500,4500,4500,0
20230613,163100,2470650,4500,4500,4500,4500,0
20230613,163000,2470650,4500,4500,4500,4500,0
20230613,162900,2470650,4500,4500,4500,4500,0
20230613,162800,2470650,4500,4500,4500,4500,0
20230613,162700,2470650,4500,4500,4500,4500,0
20230613,162600,2470650,4500,4500,4500,4500,0
20230613,162500,2470650,4500,4500,4500,4500,0
20230613,162400,2470650,4500,4500,4500,4500,0
20230613,162300,2470650,4500,4500,4500,4500,0
20230613,162200,2470650,4500,4500,4500,4500,0
20230613,162100,2470650,4500,4500,4500,4500,0
20230613,162000,2470650,4500,4500,4500,4500,0
20230613,161900,2470650,4500,4500,4500,4500,0
20230613,161800,2470650,4500,4500,4500,4500,0
20230613,161700,2470650,4500,4500,4500,4500,0
20230613,161600,2470650,4500,4500,4500,4500,0
20230613,161500,2470650,4500,4500,4500,4500,0
20230613,161400,2470650,4500,4500,4500,4500,0
20230613,161300,2470650,4500,4500,4500,4500,0
20230613,161200,2470650,4500,4500,4500,4500,0
20230613,161100,2470650,4500,4500,4500,4500,0
20230613,161000,2470650,4500,4500,4500,4500,0
20230613,160900,2470650,4500,4250,4500,3825,512
20230613,160800,2470650,4500,4500,4500,4500,0
20230613,160700,2470650,4500,4500,4500,4500,0
20230613,160600,2470650,4500,4500,4500,4500,0
20230613,160500,2470650,4500,4500,4500,4500,0
20230613,160400,2470650,4500,4500,4500,4500,0
20230613,160300,2470650,4500,4500,4500,4500,0
20230613,160200,2470650,4500,4500,4500,4500,0
20230613,160100,2470650,4500,4500,4500,4500,0
20230613,160000,2470650,4500,4500,4500,4500,0
20230613,155900,2470650,4500,4500,4500,4500,0
20230613,155800,2470650,4500,4500,4500,4500,0
20230613,155700,2470650,4500,4500,4500,4500,0
20230613,155600,2470650,4500,4500,4500,4500,0
20230613,155500,2470650,4500,4500,4500,4500,0
20230613,155400,2470650,4500,4500,4500,4500,0
20230613,155300,2470650,4500,4500,4500,4500,0
20230613,155200,2470650,4500,4500,4500,4500,0
20230613,155100,2470650,4500,4500,4500,4500,0
20230613,155000,2470650,4500,4500,4500,4500,0
20230613,154900,2470650,4500,4500,4500,4500,0
20230613,154800,2470650,4500,4500,4500,4500,0
20230613,154700,2470650,4500,4500,4500,4500,0
20230613,154600,2470650,4500,4500,4500,4500,0
20230613,154500,2470650,4500,4500,4500,4500,0
20230613,154400,2470650,4500,4500,4500,4500,0
20230613,154300,2470650,4500,4500,4500,4500,0
20230613,154200,2470650,4500,4500,4500,4500,0
20230613,154100,2470650,4500,4500,4500,4500,0
20230613,154000,2470650,4500,4500,4500,4500,0
20230613,153900,2470650,4500,4250,4500,3825,512
20230613,153800,2470650,4500,4500,4500,4500,0
20230613,153700,2470650,4500,4500,4500,4500,0
20230613,153600,2470650,4500,4500,4500,4500,0
20230613,153500,2470650,4500,4500,4500,4500,0
20230613,153400,2470650,4500,4500,4500,4500,0
20230613,153300,2470650,4500,4500,4500,4500,0
20230613,153200,2470650,4500,4500,4500,4500,0
20230613,153100,2470650,4500,4500,4500,4500,0
20230613,153000,2470650,4500,4500,4500,4500,0
20230613,152900,2470650,4500,4500,4500,4500,0
20230613,152800,2470650,4500,4500,4500,4500,0
20230613,152700,2470650,4500,4500,4500,4500,0
20230613,152600,2470650,4500,4500,4500,4500,0
20230613,152500,2470650,4500,4500,4500,4500,0
20230613,152400,2470650,4500,4500,4500,4500,0
20230613,152300,2470650,4500,4500,4500,4500,0
20230613,152200,2470650,4500,4500,4500,4500,0
20230613,152100,2470650,4500,4500,4500,4500,0
20230613,152000,2470650,4500,4500,4500,4500,0
20230613,151900,2470650,4500,4500,4500,4500,0
20230613,151800,2470650,4500,4500,4500,4500,0
20230613,151700,2470650,4500,4500,4500,4500,0
20230613,151600,2470650,4500,4500,4500,4500,0
20230613,151500,2470650,4500,4500,4500,4500,0
20230613,151400,2470650,4500,4500,4500,4500,0
20230613,151300,2470650,4500,4500,4500,4500,0
20230613,151200,2470650,4500,4500,4500,4500,0
20230613,151100,2470650,4500,4500,4500,4500,0
20230613,151000,2470650,4500,4250,4500,3825,512
20230613,150900,425000,4250,4250,4250,4250,0
20230613,150800,425000,4250,4250,4250,4250,0
20230613,150700,425000,4250,4250,4250,4250,0
20230613,150600,425000,4250,4250,4250,4250,0
20230613,150500,425000,4250,4250,4250,4250,0
20230613,150400,425000,4250,4250,4250,4250,0
20230613,150300,425000,4250,4250,4250,4250,0
20230613,150200,425000,4250,4250,4250,4250,0
20230613,150100,425000,4250,4250,4250,4250,0
20230613,150000,425000,4250,4250,4250,4250,0
20230613,145900,425000,4250,4250,4250,4250,0
20230613,145800,425000,4250,4250,4250,4250,0
20230613,145700,425000,4250,4250,4250,4250,0
20230613,145600,425000,4250,4250,4250,4250,0
20230613,145500,425000,4250,4250,4250,4250,0
20230613,145400,425000,4250,4250,4250,4250,0
20230613,145300,425000,4250,4250,4250,4250,0
20230613,145200,425000,4250,4250,4250,4250,0
20230613,145100,425000,4250,4250,4250,4250,0
20230613,145000,425000,4250,4250,4250,4250,0
20230613,144900,425000,4250,4250,4250,4250,0
20230613,144800,425000,4250,4250,4250,4250,0
20230613,144700,425000,4250,4250,4250,4250,0
20230613,144600,425000,4250,4250,4250,4250,0
20230613,144500,425000,4250,4250,4250,4250,0
20230613,144400,425000,4250,4250,4250,4250,0
20230613,144300,425000,4250,4250,4250,4250,0
20230613,144200,425000,4250,4250,4250,4250,0
20230613,144100,425000,4250,4250,4250,4250,0
20230613,144000,425000,4250,4250,4250,4250,0
20230613,143900,425000,4250,4250,4250,4250,0
20230613,143800,425000,4250,4250,4250,4250,0
20230613,143700,425000,4250,4250,4250,4250,100
20230613,143600,0,4500,4500,4500,4500,0
20230613,143500,0,4500,4500,4500,4500,0
20230613,143400,0,4500,4500,4500,4500,0
20230613,143300,0,4500,4500,4500,4500,0
20230613,143200,0,4500,4500,4500,4500,0
20230613,143100,0,4500,4500,4500,4500,0
20230613,143000,0,4500,4500,4500,4500,0
20230613,142900,0,4500,4500,4500,4500,0
20230613,142800,0,4500,4500,4500,4500,0
20230613,142700,0,4500,4500,4500,4500,0
20230613,142600,0,4500,4500,4500,4500,0
20230613,142500,0,4500,4500,4500,4500,0
20230613,142400,0,4500,4500,4500,4500,0
20230613,142300,0,4500,4500,4500,4500,0
20230613,142200,0,4500,4500,4500,4500,0
20230613,142100,0,4500,4500,4500,4500,0
20230613,142000,0,4500,4500,4500,4500,0
20230613,141900,0,4500,4500,4500,4500,0
20230613,141800,0,4500,4500,4500,4500,0
20230613,141700,0,4500,4500,4500,4500,0
20230613,141600,0,4500,4500,4500,4500,0
20230613,141500,0,4500,4500,4500,4500,0
20230613,141400,0,4500,4500,4500,4500,0
20230613,141300,0,4500,4500,4500,4500,0
20230613,141200,0,4500,4500,4500,4500,0
20230613,141100,0,4500,4500,4500,4500,0
20230613,141000,0,4500,4500,4500,4500,0
20230613,140900,0,4500,4500,4500,4500,0
20230613,140800,0,4500,4500,4500,4500,0
20230613,140700,0,4500,4500,4500,4500,0
20230613,140600,0,4500,4500,4500,4500,0
20230613,140500,0,4500,4500,4500,4500,0
20230613,140400,0,4500,4500,4500,4500,0
20230613,140300,0,4500,4500,4500,4500,0
20230613,140200,0,4500,4500,4500,4500,0
20230613,140100,0,4500,4500,4500,4500,0
20230613,140000,0,4500,4500,4500,4500,0
20230613,135900,0,4500,4500,4500,4500,0
20230613,135800,0,4500,4500,4500,4500,0
20230613,135700,0,4500,4500,4500,4500,0
20230613,135600,0,4500,4500,4500,4500,0
20230613,135500,0,4500,4500,4500,4500,0
20230613,135400,0,4500,4500,4500,4500,0
20230613,135300,0,4500,4500,4500,4500,0
20230613,135200,0,4500,4500,4500,4500,0
20230613,135100,0,4500,4500,4500,4500,0
20230613,135000,0,4500,4500,4500,4500,0
20230613,134900,0,4500,4500,4500,4500,0
20230613,134800,0,4500,4500,4500,4500,0
20230613,134700,0,4500,4500,4500,4500,0
20230613,134600,0,4500,4500,4500,4500,0
20230613,134500,0,4500,4500,4500,4500,0
20230613,134400,0,4500,4500,4500,4500,0
20230613,134300,0,4500,4500,4500,4500,0
20230613,134200,0,4500,4500,4500,4500,0
20230613,134100,0,4500,4500,4500,4500,0
20230613,134000,0,4500,4500,4500,4500,0
20230613,133900,0,4500,4500,4500,4500,0
20230613,133800,0,4500,4500,4500,4500,0
20230613,133700,0,4500,4500,4500,4500,0
20230613,133600,0,4500,4500,4500,4500,0
20230613,133500,0,4500,4500,4500,4500,0
20230613,133400,0,4500,4500,4500,4500,0
20230613,133300,0,4500,4500,4500,4500,0
20230613,133200,0,4500,4500,4500,4500,0
20230613,133100,0,4500,4500,4500,4500,0
20230613,133000,0,4500,4500,4500,4500,0
20230613,132900,0,4500,4500,4500,4500,0
20230613,132800,0,4500,4500,4500,4500,0
20230613,132700,0,4500,4500,4500,4500,0
20230613,132600,0,4500,4500,4500,4500,0
20230613,132500,0,4500,4500,4500,4500,0
20230613,132400,0,4500,4500,4500,4500,0
20230613,132300,0,4500,4500,4500,4500,0
20230613,132200,0,4500,4500,4500,4500,0
20230613,132100,0,4500,4500,4500,4500,0
20230613,132000,0,4500,4500,4500,4500,0
20230613,131900,0,4500,4500,4500,4500,0
20230613,131800,0,4500,4500,4500,4500,0
20230613,131700,0,4500,4500,4500,4500,0
20230613,131600,0,4500,4500,4500,4500,0
20230613,131500,0,4500,4500,4500,4500,0
20230613,131400,0,4500,4500,4500,4500,0
20230613,131300,0,4500,4500,4500,4500,0
20230613,131200,0,4500,4500,4500,4500,0
20230613,131100,0,4500,4500,4500,4500,0
20230613,131000,0,4500,4500,4500,4500,0
20230613,130900,0,4500,4500,4500,4500,0
20230613,130800,0,4500,4500,4500,4500,0
20230613,130700,0,4500,4500,4500,4500,0
20230613,130600,0,4500,4500,4500,4500,0
20230613,130500,0,4500,4500,4500,4500,0
20230613,130400,0,4500,4500,4500,4500,0
20230613,130300,0,4500,4500,4500,4500,0
20230613,130200,0,4500,4500,4500,4500,0
20230613,130100,0,4500,4500,4500,4500,0
20230613,130000,0,4500,4500,4500,4500,0
20230613,125900,0,4500,4500,4500,4500,0
20230613,125800,0,4500,4500,4500,4500,0
20230613,125700,0,4500,4500,4500,4500,0
20230613,125600,0,4500,4500,4500,4500,0
20230613,125500,0,4500,4500,4500,4500,0
20230613,125400,0,4500,4500,4500,4500,0
20230613,125300,0,4500,4500,4500,4500,0
20230613,125200,0,4500,4500,4500,4500,0
20230613,125100,0,4500,4500,4500,4500,0
20230613,125000,0,4500,4500,4500,4500,0
20230613,124900,0,4500,4500,4500,4500,0
20230613,124800,0,4500,4500,4500,4500,0
20230613,124700,0,4500,4500,4500,4500,0
20230613,124600,0,4500,4500,4500,4500,0
20230613,124500,0,4500,4500,4500,4500,0
20230613,124400,0,4500,4500,4500,4500,0
20230613,124300,0,4500,4500,4500,4500,0
20230613,124200,0,4500,4500,4500,4500,0
20230613,124100,0,4500,4500,4500,4500,0
20230613,124000,0,4500,4500,4500,4500,0
20230613,123900,0,4500,4500,4500,4500,0
20230613,123800,0,4500,4500,4500,4500,0
20230613,123700,0,4500,4500,4500,4500,0
20230613,123600,0,4500,4500,4500,4500,0
20230613,123500,0,4500,4500,4500,4500,0
20230613,123400,0,4500,4500,4500,4500,0
20230613,123300,0,4500,4500,4500,4500,0
20230613,123200,0,4500,4500,4500,4500,0
20230613,123100,0,4500,4500,4500,4500,0
20230613,123000,0,4500,4500,4500,4500,0
20230613,122900,0,4500,4500,4500,4500,0
20230613,122800,0,4500,4500,4500,4500,0
20230613,122700,0,4500,4500,4500,4500,0
20230613,122600,0,4500,4500,4500,4500,0
20230613,122500,0,4500,4500,4500,4500,0
20230613,122400,0,4500,4500,4500,4500,0
20230613,122300,0,4500,4500,4500,4500,0
20230613,122200,0,4500,4500,4500,4500,0
20230613,122100,0,4500,4500,4500,4500,0
20230613,122000,0,4500,4500,4500,4500,0
20230613,121900,0,4500,4500,4500,4500,0
20230613,121800,0,4500,4500,4500,4500,0
20230613,121700,0,4500,4500,4500,4500,0
20230613,121600,0,4500,4500,4500,4500,0
20230613,121500,0,4500,4500,4500,4500,0
20230613,121400,0,4500,4500,4500,4500,0
20230613,121300,0,4500,4500,4500,4500,0
20230613,121200,0,4500,4500,4500,4500,0
20230613,121100,0,4500,4500,4500,4500,0
20230613,121000,0,4500,4500,4500,4500,0
20230613,120900,0,4500,4500,4500,4500,0
20230613,120800,0,4500,4500,4500,4500,0
20230613,120700,0,4500,4500,4500,4500,0
20230613,120600,0,4500,4500,4500,4500,0
20230613,120500,0,4500,4500,4500,4500,0
20230613,120400,0,4500,4500,4500,4500,0
20230613,120300,0,4500,4500,4500,4500,0
20230613,120200,0,4500,4500,4500,4500,0
20230613,120100,0,4500,4500,4500,4500,0
20230613,120000,0,4500,4500,4500,4500,0
20230613,115900,0,4500,4500,4500,4500,0
20230613,115800,0,4500,4500,4500,4500,0
20230613,115700,0,4500,4500,4500,4500,0
20230613,115600,0,4500,4500,4500,4500,0
20230613,115500,0,4500,4500,4500,4500,0
20230613,115400,0,4500,4500,4500,4500,0
20230613,115300,0,4500,4500,4500,4500,0
20230613,115200,0,4500,4500,4500,4500,0
20230613,115100,0,4500,4500,4500,4500,0
20230613,115000,0,4500,4500,4500,4500,0
20230613,114900,0,4500,4500,4500,4500,0
20230613,114800,0,4500,4500,4500,4500,0
20230613,114700,0,4500,4500,4500,4500,0
20230613,114600,0,4500,4500,4500,4500,0
20230613,114500,0,4500,4500,4500,4500,0
20230613,114400,0,4500,4500,4500,4500,0
20230613,114300,0,4500,4500,4500,4500,0
20230613,114200,0,4500,4500,4500,4500,0
20230613,114100,0,4500,4500,4500,4500,0
20230613,114000,0,4500,4500,4500,4500,0
20230613,113900,0,4500,4500,4500,4500,0
20230613,113800,0,4500,4500,4500,4500,0
20230613,113700,0,4500,4500,4500,4500,0
20230613,113600,0,4500,4500,4500,4500,0
20230613,113500,0,4500,4500,4500,4500,0
20230613,113400,0,4500,4500,4500,4500,0
20230613,113300,0,4500,4500,4500,4500,0
20230613,113200,0,4500,4500,4500,4500,0
20230613,113100,0,4500,4500,4500,4500,0
20230613,113000,0,4500,4500,4500,4500,0
20230613,112900,0,4500,4500,4500,4500,0
20230613,112800,0,4500,4500,4500,4500,0
20230613,112700,0,4500,4500,4500,4500,0
20230613,112600,0,4500,4500,4500,4500,0
20230613,112500,0,4500,4500,4500,4500,0
20230613,112400,0,4500,4500,4500,4500,0
20230613,112300,0,4500,4500,4500,4500,0
20230613,112200,0,4500,4500,4500,4500,0
20230613,112100,0,4500,4500,4500,4500,0
20230613,112000,0,4500,4500,4500,4500,0
20230613,111900,0,4500,4500,4500,4500,0
20230613,111800,0,4500,4500,4500,4500,0
20230613,111700,0,4500,4500,4500,4500,0
20230613,111600,0,4500,4500,4500,4500,0
20230613,111500,0,4500,4500,4500,4500,0
20230613,111400,0,4500,4500,4500,4500,0
20230613,111300,0,4500,4500,4500,4500,0
20230613,111200,0,4500,4500,4500,4500,0
20230613,111100,0,4500,4500,4500,4500,0
20230613,111000,0,4500,4500,4500,4500,0
20230613,110900,0,4500,4500,4500,4500,0
20230613,110800,0,4500,4500,4500,4500,0
20230613,110700,0,4500,4500,4500,4500,0
20230613,110600,0,4500,4500,4500,4500,0
20230613,110500,0,4500,4500,4500,4500,0
20230613,110400,0,4500,4500,4500,4500,0
20230613,110300,0,4500,4500,4500,4500,0
20230613,110200,0,4500,4500,4500,4500,0
20230613,110100,0,4500,4500,4500,4500,0
20230613,110000,0,4500,4500,4500,4500,0
20230613,105900,0,4500,4500,4500,4500,0
20230613,105800,0,4500,4500,4500,4500,0
20230613,105700,0,4500,4500,4500,4500,0
20230613,105600,0,4500,4500,4500,4500,0
20230613,105500,0,4500,4500,4500,4500,0
20230613,105400,0,4500,4500,4500,4500,0
20230613,105300,0,4500,4500,4500,4500,0
20230613,105200,0,4500,4500,4500,4500,0
20230613,105100,0,4500,4500,4500,4500,0
20230613,105000,0,4500,4500,4500,4500,0
20230613,104900,0,4500,4500,4500,4500,0
20230613,104800,0,4500,4500,4500,4500,0
20230613,104700,0,4500,4500,4500,4500,0
20230613,104600,0,4500,4500,4500,4500,0
20230613,104500,0,4500,4500,4500,4500,0
20230613,104400,0,4500,4500,4500,4500,0
20230613,104300,0,4500,4500,4500,4500,0
20230613,104200,0,4500,4500,4500,4500,0
20230613,104100,0,4500,4500,4500,4500,0
20230613,104000,0,4500,4500,4500,4500,0
20230613,103900,0,4500,4500,4500,4500,0
20230613,103800,0,4500,4500,4500,4500,0
20230613,103700,0,4500,4500,4500,4500,0
20230613,103600,0,4500,4500,4500,4500,0
20230613,103500,0,4500,4500,4500,4500,0
20230613,103400,0,4500,4500,4500,4500,0
20230613,103300,0,4500,4500,4500,4500,0
20230613,103200,0,4500,4500,4500,4500,0
20230613,103100,0,4500,4500,4500,4500,0
20230613,103000,0,4500,4500,4500,4500,0
20230613,102900,0,4500,4500,4500,4500,0
20230613,102800,0,4500,4500,4500,4500,0
20230613,102700,0,4500,4500,4500,4500,0
20230613,102600,0,4500,4500,4500,4500,0
20230613,102500,0,4500,4500,4500,4500,0
20230613,102400,0,4500,4500,4500,4500,0
20230613,102300,0,4500,4500,4500,4500,0
20230613,102200,0,4500,4500,4500,4500,0
20230613,102100,0,4500,4500,4500,4500,0
20230613,102000,0,4500,4500,4500,4500,0
20230613,101900,0,4500,4500,4500,4500,0
20230613,101800,0,4500,4500,4500,4500,0
20230613,101700,0,4500,4500,4500,4500,0
20230613,101600,0,4500,4500,4500,4500,0
20230613,101500,0,4500,4500,4500,4500,0
20230613,101400,0,4500,4500,4500,4500,0
20230613,101300,0,4500,4500,4500,4500,0
20230613,101200,0,4500,4500,4500,4500,0
20230613,101100,0,4500,4500,4500,4500,0
20230613,101000,0,4500,4500,4500,4500,0
20230613,100900,0,4500,4500,4500,4500,0
20230613,100800,0,4500,4500,4500,4500,0
20230613,100700,0,4500,4500,4500,4500,0
20230613,100600,0,4500,4500,4500,4500,0
20230613,100500,0,4500,4500,4500,4500,0
20230613,100400,0,4500,4500,4500,4500,0
20230613,100300,0,4500,4500,4500,4500,0
20230613,100200,0,4500,4500,4500,4500,0
20230613,100100,0,4500,4500,4500,4500,0
20230613,100000,0,4500,4500,4500,4500,0
20230613,095900,0,4500,4500,4500,4500,0
20230613,095800,0,4500,4500,4500,4500,0
20230613,095700,0,4500,4500,4500,4500,0
20230613,095600,0,4500,4500,4500,4500,0
20230613,095500,0,4500,4500,4500,4500,0
20230613,095400,0,4500,4500,4500,4500,0
20230613,095300,0,4500,4500,4500,4500,0
20230613,095200,0,4500,4500,4500,4500,0
20230613,095100,0,4500,4500,4500,4500,0
20230613,095000,0,4500,4500,4500,4500,0
20230613,094900,0,4500,4500,4500,4500,0
20230613,094800,0,4500,4500,4500,4500,0
20230613,094700,0,4500,4500,4500,4500,0
20230613,094600,0,4500,4500,4500,4500,0
20230613,094500,0,4500,4500,4500,4500,0
20230613,094400,0,4500,4500,4500,4500,0
20230613,094300,0,4500,4500,4500,4500,0
20230613,094200,0,4500,4500,4500,4500,0
20230613,094100,0,4500,4500,4500,4500,0
20230613,094000,0,4500,4500,4500,4500,0
20230613,093900,0,4500,4500,4500,4500,0
20230613,093800,0,4500,4500,4500,4500,0
20230613,093700,0,4500,4500,4500,4500,0
20230613,093600,0,4500,4500,4500,4500,0
20230613,093500,0,4500,4500,4500,4500,0
20230613,093400,0,4500,4500,4500,4500,0
20230613,093300,0,4500,4500,4500,4500,0
20230613,093200,0,4500,4500,4500,4500,0
20230613,093100,0,4500,4500,4500,4500,0
20230613,093000,0,4500,4500,4500,4500,0
20230613,092900,0,4500,4500,4500,4500,0
20230613,092800,0,4500,4500,4500,4500,0
20230613,092700,0,4500,4500,4500,4500,0
20230613,092600,0,4500,4500,4500,4500,0
20230613,092500,0,4500,4500,4500,4500,0
20230613,092400,0,4500,4500,4500,4500,0
20230613,092300,0,4500,4500,4500,4500,0
20230613,092200,0,4500,4500,4500,4500,0
20230613,092100,0,4500,4500,4500,4500,0
20230613,092000,0,4500,4500,4500,4500,0
20230613,091900,0,4500,4500,4500,4500,0
20230613,091800,0,4500,4500,4500,4500,0
20230613,091700,0,4500,4500,4500,4500,0
20230613,091600,0,4500,4500,4500,4500,0
20230613,091500,0,4500,4500,4500,4500,0
20230613,091400,0,4500,4500,4500,4500,0
20230613,091300,0,4500,4500,4500,4500,0
20230613,091200,0,4500,4500,4500,4500,0
20230613,091100,0,4500,4500,4500,4500,0
20230613,091000,0,4500,4500,4500,4500,0
20230613,090900,0,4500,4500,4500,4500,0
20230613,090800,0,4500,4500,4500,4500,0
20230613,090700,0,4500,4500,4500,4500,0
20230613,090600,0,4500,4500,4500,4500,0
20230613,090500,0,4500,4500,4500,4500,0
20230613,090400,0,4500,4500,4500,4500,0
20230613,090300,0,4500,4500,4500,4500,0
20230613,090200,0,4500,4500,4500,4500,0
20230613,090100,0,4500,4500,4500,4500,0
20230613,090000,0,4500,4500,4500,4500,0