KissMeData/390110/min/candle-20230619.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230619,203600,7738490,3980,3980,3980,3980,1
20230619,203500,7738490,3980,3980,3980,3980,0
20230619,203400,7738490,3980,3980,3980,3980,0
20230619,203300,7738490,3980,3980,3980,3980,0
20230619,203200,7738490,3980,3980,3980,3980,0
20230619,203100,7738490,3980,3980,3980,3980,0
20230619,203000,7738490,3980,3980,3980,3980,0
20230619,202900,7738490,3980,3980,3980,3980,0
20230619,202800,7738490,3980,3980,3980,3980,0
20230619,202700,7738490,3980,3980,3980,3980,0
20230619,202600,7738490,3980,3980,3980,3980,0
20230619,202500,7738490,3980,3980,3980,3980,0
20230619,202400,7738490,3980,3980,3980,3980,0
20230619,202300,7738490,3980,3980,3980,3980,0
20230619,202200,7738490,3980,3980,3980,3980,0
20230619,202100,7738490,3980,3980,3980,3980,0
20230619,202000,7738490,3980,3980,3980,3980,0
20230619,201900,7738490,3980,3980,3980,3980,0
20230619,201800,7738490,3980,3980,3980,3980,0
20230619,201700,7738490,3980,3980,3980,3980,0
20230619,201600,7738490,3980,3980,3980,3980,0
20230619,201500,7738490,3980,3980,3980,3980,0
20230619,201400,7738490,3980,3980,3980,3980,0
20230619,201300,7738490,3980,3980,3980,3980,0
20230619,201200,7738490,3980,3980,3980,3980,0
20230619,201100,7738490,3980,3980,3980,3980,0
20230619,201000,7738490,3980,3980,3980,3980,0
20230619,200900,7738490,3980,3980,3980,3980,0
20230619,200800,7738490,3980,3980,3980,3980,0
20230619,200700,7738490,3980,3980,3980,3980,0
20230619,200600,7738490,3980,3980,3980,3980,1
20230619,200500,7738490,3980,3980,3980,3980,0
20230619,200400,7738490,3980,3980,3980,3980,0
20230619,200300,7738490,3980,3980,3980,3980,0
20230619,200200,7738490,3980,3980,3980,3980,0
20230619,200100,7738490,3980,3980,3980,3980,0
20230619,200000,7738490,3980,3980,3980,3980,0
20230619,195900,7738490,3980,3980,3980,3980,0
20230619,195800,7738490,3980,3980,3980,3980,0
20230619,195700,7738490,3980,3980,3980,3980,0
20230619,195600,7738490,3980,3980,3980,3980,0
20230619,195500,7738490,3980,3980,3980,3980,0
20230619,195400,7738490,3980,3980,3980,3980,0
20230619,195300,7738490,3980,3980,3980,3980,0
20230619,195200,7738490,3980,3980,3980,3980,0
20230619,195100,7738490,3980,3980,3980,3980,0
20230619,195000,7738490,3980,3980,3980,3980,0
20230619,194900,7738490,3980,3980,3980,3980,0
20230619,194800,7738490,3980,3980,3980,3980,0
20230619,194700,7738490,3980,3980,3980,3980,0
20230619,194600,7738490,3980,3980,3980,3980,0
20230619,194500,7738490,3980,3980,3980,3980,0
20230619,194400,7738490,3980,3980,3980,3980,0
20230619,194300,7738490,3980,3980,3980,3980,0
20230619,194200,7738490,3980,3980,3980,3980,0
20230619,194100,7738490,3980,3980,3980,3980,0
20230619,194000,7738490,3980,3980,3980,3980,0
20230619,193900,7738490,3980,3980,3980,3980,0
20230619,193800,7738490,3980,3980,3980,3980,0
20230619,193700,7738490,3980,3980,3980,3980,0
20230619,193600,7738490,3980,3980,3980,3980,1
20230619,193500,7738490,3980,3980,3980,3980,0
20230619,193400,7738490,3980,3980,3980,3980,0
20230619,193300,7738490,3980,3980,3980,3980,0
20230619,193200,7738490,3980,3980,3980,3980,0
20230619,193100,7738490,3980,3980,3980,3980,0
20230619,193000,7738490,3980,3980,3980,3980,0
20230619,192900,7738490,3980,3980,3980,3980,0
20230619,192800,7738490,3980,3980,3980,3980,0
20230619,192700,7738490,3980,3980,3980,3980,0
20230619,192600,7738490,3980,3980,3980,3980,0
20230619,192500,7738490,3980,3980,3980,3980,0
20230619,192400,7738490,3980,3980,3980,3980,0
20230619,192300,7738490,3980,3980,3980,3980,0
20230619,192200,7738490,3980,3980,3980,3980,0
20230619,192100,7738490,3980,3980,3980,3980,0
20230619,192000,7738490,3980,3980,3980,3980,0
20230619,191900,7738490,3980,3980,3980,3980,0
20230619,191800,7738490,3980,3980,3980,3980,0
20230619,191700,7738490,3980,3980,3980,3980,0
20230619,191600,7738490,3980,3980,3980,3980,0
20230619,191500,7738490,3980,3980,3980,3980,0
20230619,191400,7738490,3980,3980,3980,3980,0
20230619,191300,7738490,3980,3980,3980,3980,0
20230619,191200,7738490,3980,3980,3980,3980,0
20230619,191100,7738490,3980,3980,3980,3980,0
20230619,191000,7738490,3980,3980,3980,3980,0
20230619,190900,7738490,3980,3980,3980,3980,0
20230619,190800,7738490,3980,3980,3980,3980,0
20230619,190700,7738490,3980,3980,3980,3980,0
20230619,190600,7738490,3980,3980,3980,3980,1
20230619,190500,7738490,3980,3980,3980,3980,0
20230619,190400,7738490,3980,3980,3980,3980,0
20230619,190300,7738490,3980,3980,3980,3980,0
20230619,190200,7738490,3980,3980,3980,3980,0
20230619,190100,7738490,3980,3980,3980,3980,0
20230619,190000,7738490,3980,3980,3980,3980,0
20230619,185900,7738490,3980,3980,3980,3980,0
20230619,185800,7738490,3980,3980,3980,3980,0
20230619,185700,7738490,3980,3980,3980,3980,0
20230619,185600,7738490,3980,3980,3980,3980,0
20230619,185500,7738490,3980,3980,3980,3980,0
20230619,185400,7738490,3980,3980,3980,3980,0
20230619,185300,7738490,3980,3980,3980,3980,0
20230619,185200,7738490,3980,3980,3980,3980,0
20230619,185100,7738490,3980,3980,3980,3980,0
20230619,185000,7738490,3980,3980,3980,3980,0
20230619,184900,7738490,3980,3980,3980,3980,0
20230619,184800,7738490,3980,3980,3980,3980,0
20230619,184700,7738490,3980,3980,3980,3980,0
20230619,184600,7738490,3980,3980,3980,3980,0
20230619,184500,7738490,3980,3980,3980,3980,0
20230619,184400,7738490,3980,3980,3980,3980,0
20230619,184300,7738490,3980,3980,3980,3980,0
20230619,184200,7738490,3980,3980,3980,3980,0
20230619,184100,7738490,3980,3980,3980,3980,0
20230619,184000,7738490,3980,3980,3980,3980,0
20230619,183900,7738490,3980,3980,3980,3980,0
20230619,183800,7738490,3980,3980,3980,3980,0
20230619,183700,7738490,3980,3980,3980,3980,0
20230619,183600,7738490,3980,3980,3980,3980,1
20230619,183500,7738490,3980,3980,3980,3980,0
20230619,183400,7738490,3980,3980,3980,3980,0
20230619,183300,7738490,3980,3980,3980,3980,0
20230619,183200,7738490,3980,3980,3980,3980,0
20230619,183100,7738490,3980,3980,3980,3980,0
20230619,183000,7738490,3980,3980,3980,3980,0
20230619,182900,7738490,3980,3980,3980,3980,0
20230619,182800,7738490,3980,3980,3980,3980,0
20230619,182700,7738490,3980,3980,3980,3980,0
20230619,182600,7738490,3980,3980,3980,3980,0
20230619,182500,7738490,3980,3980,3980,3980,0
20230619,182400,7738490,3980,3980,3980,3980,0
20230619,182300,7738490,3980,3980,3980,3980,0
20230619,182200,7738490,3980,3980,3980,3980,0
20230619,182100,7738490,3980,3980,3980,3980,0
20230619,182000,7738490,3980,3980,3980,3980,0
20230619,181900,7738490,3980,3980,3980,3980,0
20230619,181800,7738490,3980,3980,3980,3980,0
20230619,181700,7738490,3980,3980,3980,3980,0
20230619,181600,7738490,3980,3980,3980,3980,0
20230619,181500,7738490,3980,3980,3980,3980,0
20230619,181400,7738490,3980,3980,3980,3980,0
20230619,181300,7738490,3980,3980,3980,3980,0
20230619,181200,7738490,3980,3980,3980,3980,0
20230619,181100,7738490,3980,3980,3980,3980,0
20230619,181000,7738490,3980,3980,3980,3980,0
20230619,180900,7738490,3980,3980,3980,3980,0
20230619,180800,7738490,3980,3980,3980,3980,0
20230619,180700,7738490,3980,3980,3980,3980,0
20230619,180600,7738490,3980,3980,3980,3980,1
20230619,180500,7738490,3980,3980,3980,3980,0
20230619,180400,7738490,3980,3980,3980,3980,0
20230619,180300,7738490,3980,3980,3980,3980,0
20230619,180200,7738490,3980,3980,3980,3980,0
20230619,180100,7738490,3980,3980,3980,3980,0
20230619,180000,7738490,3980,3980,3980,3980,0
20230619,175900,7738490,3980,3980,3980,3980,0
20230619,175800,7738490,3980,3980,3980,3980,0
20230619,175700,7738490,3980,3980,3980,3980,0
20230619,175600,7738490,3980,3980,3980,3980,0
20230619,175500,7738490,3980,3980,3980,3980,0
20230619,175400,7738490,3980,3980,3980,3980,0
20230619,175300,7738490,3980,3980,3980,3980,0
20230619,175200,7738490,3980,3980,3980,3980,0
20230619,175100,7738490,3980,3980,3980,3980,0
20230619,175000,7738490,3980,3980,3980,3980,0
20230619,174900,7738490,3980,3980,3980,3980,0
20230619,174800,7738490,3980,3980,3980,3980,0
20230619,174700,7738490,3980,3980,3980,3980,0
20230619,174600,7738490,3980,3980,3980,3980,0
20230619,174500,7738490,3980,3980,3980,3980,0
20230619,174400,7738490,3980,3980,3980,3980,0
20230619,174300,7738490,3980,3980,3980,3980,0
20230619,174200,7738490,3980,3980,3980,3980,0
20230619,174100,7738490,3980,3980,3980,3980,0
20230619,174000,7738490,3980,3980,3980,3980,0
20230619,173900,7738490,3980,3980,3980,3980,0
20230619,173800,7738490,3980,3980,3980,3980,0
20230619,173700,7738490,3980,3980,3980,3980,0
20230619,173600,7738490,3980,3980,3980,3980,1
20230619,173500,7738490,3980,3980,3980,3980,0
20230619,173400,7738490,3980,3980,3980,3980,0
20230619,173300,7738490,3980,3980,3980,3980,0
20230619,173200,7738490,3980,3980,3980,3980,0
20230619,173100,7738490,3980,3980,3980,3980,0
20230619,173000,7738490,3980,3980,3980,3980,0
20230619,172900,7738490,3980,3980,3980,3980,0
20230619,172800,7738490,3980,3980,3980,3980,0
20230619,172700,7738490,3980,3980,3980,3980,0
20230619,172600,7738490,3980,3980,3980,3980,0
20230619,172500,7738490,3980,3980,3980,3980,0
20230619,172400,7738490,3980,3980,3980,3980,0
20230619,172300,7738490,3980,3980,3980,3980,0
20230619,172200,7738490,3980,3980,3980,3980,0
20230619,172100,7738490,3980,3980,3980,3980,0
20230619,172000,7738490,3980,3980,3980,3980,0
20230619,171900,7738490,3980,3980,3980,3980,0
20230619,171800,7738490,3980,3980,3980,3980,0
20230619,171700,7738490,3980,3980,3980,3980,0
20230619,171600,7738490,3980,3980,3980,3980,0
20230619,171500,7738490,3980,3980,3980,3980,0
20230619,171400,7738490,3980,3980,3980,3980,0
20230619,171300,7738490,3980,3980,3980,3980,0
20230619,171200,7738490,3980,3980,3980,3980,0
20230619,171100,7738490,3980,3980,3980,3980,0
20230619,171000,7738490,3980,3980,3980,3980,0
20230619,170900,7738490,3980,3980,3980,3980,0
20230619,170800,7738490,3980,3980,3980,3980,0
20230619,170700,7738490,3980,3980,3980,3980,0
20230619,170600,7738490,3980,3980,3980,3980,1
20230619,170500,7738490,3980,3980,3980,3980,0
20230619,170400,7738490,3980,3980,3980,3980,0
20230619,170300,7738490,3980,3980,3980,3980,0
20230619,170200,7738490,3980,3980,3980,3980,0
20230619,170100,7738490,3980,3980,3980,3980,0
20230619,170000,7738490,3980,3980,3980,3980,0
20230619,165900,7738490,3980,3980,3980,3980,0
20230619,165800,7738490,3980,3980,3980,3980,0
20230619,165700,7738490,3980,3980,3980,3980,0
20230619,165600,7738490,3980,3980,3980,3980,0
20230619,165500,7738490,3980,3980,3980,3980,0
20230619,165400,7738490,3980,3980,3980,3980,0
20230619,165300,7738490,3980,3980,3980,3980,0
20230619,165200,7738490,3980,3980,3980,3980,0
20230619,165100,7738490,3980,3980,3980,3980,0
20230619,165000,7738490,3980,3980,3980,3980,0
20230619,164900,7738490,3980,3980,3980,3980,0
20230619,164800,7738490,3980,3980,3980,3980,0
20230619,164700,7738490,3980,3980,3980,3980,0
20230619,164600,7738490,3980,3980,3980,3980,0
20230619,164500,7738490,3980,3980,3980,3980,0
20230619,164400,7738490,3980,3980,3980,3980,0
20230619,164300,7738490,3980,3980,3980,3980,0
20230619,164200,7738490,3980,3980,3980,3980,0
20230619,164100,7738490,3980,3980,3980,3980,0
20230619,164000,7738490,3980,3980,3980,3980,0
20230619,163900,7738490,3980,3980,3980,3980,0
20230619,163800,7738490,3980,3980,3980,3980,0
20230619,163700,7738490,3980,3980,3980,3980,0
20230619,163600,7738490,3980,3980,3980,3980,1
20230619,163500,7738490,3980,3980,3980,3980,0
20230619,163400,7738490,3980,3980,3980,3980,0
20230619,163300,7738490,3980,3980,3980,3980,0
20230619,163200,7738490,3980,3980,3980,3980,0
20230619,163100,7738490,3980,3980,3980,3980,0
20230619,163000,7738490,3980,3980,3980,3980,0
20230619,162900,7738490,3980,3980,3980,3980,0
20230619,162800,7738490,3980,3980,3980,3980,0
20230619,162700,7738490,3980,3980,3980,3980,0
20230619,162600,7738490,3980,3980,3980,3980,0
20230619,162500,7738490,3980,3980,3980,3980,0
20230619,162400,7738490,3980,3980,3980,3980,0
20230619,162300,7738490,3980,3980,3980,3980,0
20230619,162200,7738490,3980,3980,3980,3980,0
20230619,162100,7738490,3980,3980,3980,3980,0
20230619,162000,7738490,3980,3980,3980,3980,0
20230619,161900,7738490,3980,3980,3980,3980,0
20230619,161800,7738490,3980,3980,3980,3980,0
20230619,161700,7738490,3980,3980,3980,3980,0
20230619,161600,7738490,3980,3980,3980,3980,0
20230619,161500,7738490,3980,3980,3980,3980,0
20230619,161400,7738490,3980,3980,3980,3980,0
20230619,161300,7738490,3980,3980,3980,3980,0
20230619,161200,7738490,3980,3980,3980,3980,0
20230619,161100,7738490,3980,3980,3980,3980,0
20230619,161000,7738490,3980,3980,3980,3980,0
20230619,160900,7738490,3980,3980,3980,3980,0
20230619,160800,7738490,3980,3980,3980,3980,0
20230619,160700,7738490,3980,3980,3980,3980,0
20230619,160600,7738490,3980,3980,3980,3980,1
20230619,160500,7738490,3980,3980,3980,3980,0
20230619,160400,7738490,3980,3980,3980,3980,0
20230619,160300,7738490,3980,3980,3980,3980,0
20230619,160200,7738490,3980,3980,3980,3980,0
20230619,160100,7738490,3980,3980,3980,3980,0
20230619,160000,7738490,3980,3980,3980,3980,0
20230619,155900,7738490,3980,3980,3980,3980,0
20230619,155800,7738490,3980,3980,3980,3980,0
20230619,155700,7738490,3980,3980,3980,3980,0
20230619,155600,7738490,3980,3980,3980,3980,0
20230619,155500,7738490,3980,3980,3980,3980,0
20230619,155400,7738490,3980,3980,3980,3980,0
20230619,155300,7738490,3980,3980,3980,3980,0
20230619,155200,7738490,3980,3980,3980,3980,0
20230619,155100,7738490,3980,3980,3980,3980,0
20230619,155000,7738490,3980,3980,3980,3980,0
20230619,154900,7738490,3980,3980,3980,3980,0
20230619,154800,7738490,3980,3980,3980,3980,0
20230619,154700,7738490,3980,3980,3980,3980,0
20230619,154600,7738490,3980,3980,3980,3980,0
20230619,154500,7738490,3980,3980,3980,3980,0
20230619,154400,7738490,3980,3980,3980,3980,0
20230619,154300,7738490,3980,3980,3980,3980,0
20230619,154200,7738490,3980,3980,3980,3980,0
20230619,154100,7738490,3980,3980,3980,3980,0
20230619,154000,7738490,3980,3980,3980,3980,0
20230619,153900,7738490,3980,3980,3980,3980,0
20230619,153800,7738490,3980,3980,3980,3980,0
20230619,153700,7738490,3980,3980,3980,3980,0
20230619,153600,7738490,3980,3980,3980,3980,1
20230619,153500,7738490,3980,3980,3980,3980,0
20230619,153400,7738490,3980,3980,3980,3980,0
20230619,153300,7738490,3980,3980,3980,3980,0
20230619,153200,7738490,3980,3980,3980,3980,0
20230619,153100,7738490,3980,3980,3980,3980,0
20230619,153000,7738490,3980,3980,3980,3980,0
20230619,152900,7738490,3980,3980,3980,3980,0
20230619,152800,7738490,3980,3980,3980,3980,0
20230619,152700,7738490,3980,3980,3980,3980,0
20230619,152600,7738490,3980,3980,3980,3980,0
20230619,152500,7738490,3980,3980,3980,3980,0
20230619,152400,7738490,3980,3980,3980,3980,0
20230619,152300,7738490,3980,3980,3980,3980,0
20230619,152200,7738490,3980,3980,3980,3980,0
20230619,152100,7738490,3980,3980,3980,3980,0
20230619,152000,7738490,3980,3980,3980,3980,0
20230619,151900,7738490,3980,3980,3980,3980,0
20230619,151800,7738490,3980,3980,3980,3980,0
20230619,151700,7738490,3980,3980,3980,3980,0
20230619,151600,7738490,3980,3980,3980,3980,0
20230619,151500,7738490,3980,3980,3980,3980,0
20230619,151400,7738490,3980,3980,3980,3980,0
20230619,151300,7738490,3980,3980,3980,3980,0
20230619,151200,7738490,3980,3980,3980,3980,0
20230619,151100,7738490,3980,3980,3980,3980,0
20230619,151000,7738490,3980,3980,3980,3980,0
20230619,150900,7738490,3980,3980,3980,3980,0
20230619,150800,7738490,3980,3980,3980,3980,0
20230619,150700,7738490,3980,3980,3980,3980,0
20230619,150600,7738490,3980,3980,3980,3980,0
20230619,150500,7738490,3980,3980,3980,3980,0
20230619,150400,7738490,3980,3980,3980,3980,0
20230619,150300,7738490,3980,3980,3980,3980,0
20230619,150200,7738490,3980,3980,3980,3980,0
20230619,150100,7738490,3980,3980,3980,3980,0
20230619,150000,7738490,3980,3980,3980,3980,0
20230619,145900,7738490,3980,3980,3980,3980,0
20230619,145800,7738490,3980,3980,3980,3980,0
20230619,145700,7738490,3980,3980,3980,3980,0
20230619,145600,7738490,3980,3980,3980,3980,0
20230619,145500,7738490,3980,3980,3980,3980,0
20230619,145400,7738490,3980,3980,3980,3980,0
20230619,145300,7738490,3980,3980,3980,3980,0
20230619,145200,7738490,3980,3980,3980,3980,1
20230619,145100,7734510,3990,3990,3990,3990,0
20230619,145000,7734510,3990,3990,3990,3990,0
20230619,144900,7734510,3990,3990,3990,3990,0
20230619,144800,7734510,3990,3990,3990,3990,0
20230619,144700,7734510,3990,3990,3990,3990,0
20230619,144600,7734510,3990,3990,3990,3990,0
20230619,144500,7734510,3990,3990,3990,3990,0
20230619,144400,7734510,3990,3990,3990,3990,0
20230619,144300,7734510,3990,3990,3990,3990,0
20230619,144200,7734510,3990,3990,3990,3990,0
20230619,144100,7734510,3990,3990,3990,3990,0
20230619,144000,7734510,3990,3990,3990,3990,0
20230619,143900,7734510,3990,3990,3990,3990,0
20230619,143800,7734510,3990,3990,3990,3990,0
20230619,143700,7734510,3990,3990,3990,3990,0
20230619,143600,7734510,3990,3990,3990,3990,0
20230619,143500,7734510,3990,3990,3990,3990,0
20230619,143400,7734510,3990,3990,3990,3990,0
20230619,143300,7734510,3990,3990,3990,3990,0
20230619,143200,7734510,3990,3990,3990,3990,0
20230619,143100,7734510,3990,3990,3990,3990,0
20230619,143000,7734510,3990,3990,3990,3990,0
20230619,142900,7734510,3990,3990,3990,3990,0
20230619,142800,7734510,3990,3990,3990,3990,0
20230619,142700,7734510,3990,3990,3990,3990,0
20230619,142600,7734510,3990,3990,3990,3990,0
20230619,142500,7734510,3990,3990,3990,3990,0
20230619,142400,7734510,3990,3990,3990,3990,0
20230619,142300,7734510,3990,3990,3990,3990,0
20230619,142200,7734510,3990,3990,3990,3990,0
20230619,142100,7734510,3990,3990,3990,3990,0
20230619,142000,7734510,3990,3990,3990,3990,0
20230619,141900,7734510,3990,3990,3990,3990,0
20230619,141800,7734510,3990,3990,3990,3990,0
20230619,141700,7734510,3990,3990,3990,3990,0
20230619,141600,7734510,3990,3990,3990,3990,0
20230619,141500,7734510,3990,3990,3990,3990,0
20230619,141400,7734510,3990,3990,3990,3990,0
20230619,141300,7734510,3990,3990,3990,3990,0
20230619,141200,7734510,3990,3990,3990,3990,0
20230619,141100,7734510,3990,3990,3990,3990,0
20230619,141000,7734510,3990,3990,3990,3990,0
20230619,140900,7734510,3990,3990,3990,3990,0
20230619,140800,7734510,3990,3990,3990,3990,0
20230619,140700,7734510,3990,3990,3990,3990,0
20230619,140600,7734510,3990,3990,3990,3990,0
20230619,140500,7734510,3990,3990,3990,3990,0
20230619,140400,7734510,3990,3990,3990,3990,0
20230619,140300,7734510,3990,3990,3990,3990,0
20230619,140200,7734510,3990,3990,3990,3990,0
20230619,140100,7734510,3990,3990,3990,3990,0
20230619,140000,7734510,3990,3990,3990,3990,0
20230619,135900,7734510,3990,3990,3990,3990,0
20230619,135800,7734510,3990,3990,3990,3990,0
20230619,135700,7734510,3990,3990,3990,3990,0
20230619,135600,7734510,3990,3990,3990,3990,0
20230619,135500,7734510,3990,3990,3990,3990,0
20230619,135400,7734510,3990,3990,3990,3990,0
20230619,135300,7734510,3990,3990,3990,3990,0
20230619,135200,7734510,3990,3990,3990,3990,0
20230619,135100,7734510,3990,3990,3990,3990,0
20230619,135000,7734510,3990,3990,3990,3990,0
20230619,134900,7734510,3990,3990,3990,3990,0
20230619,134800,7734510,3990,3990,3990,3990,0
20230619,134700,7734510,3990,3990,3990,3990,0
20230619,134600,7734510,3990,3990,3990,3990,0
20230619,134500,7734510,3990,3990,3990,3990,0
20230619,134400,7734510,3990,3990,3990,3990,0
20230619,134300,7734510,3990,3990,3990,3990,0
20230619,134200,7734510,3990,3990,3990,3990,0
20230619,134100,7734510,3990,3990,3990,3990,0
20230619,134000,7734510,3990,3990,3990,3990,0
20230619,133900,7734510,3990,3990,3990,3990,0
20230619,133800,7734510,3990,3990,3990,3990,0
20230619,133700,7734510,3990,3990,3990,3990,0
20230619,133600,7734510,3990,3990,3990,3990,0
20230619,133500,7734510,3990,3990,3990,3990,0
20230619,133400,7734510,3990,3990,3990,3990,0
20230619,133300,7734510,3990,3990,3990,3990,0
20230619,133200,7734510,3990,3990,3990,3990,0
20230619,133100,7734510,3990,3990,3990,3990,0
20230619,133000,7734510,3990,3990,3990,3990,0
20230619,132900,7734510,3990,3990,3990,3990,0
20230619,132800,7734510,3990,3990,3990,3990,0
20230619,132700,7734510,3990,3990,3990,3990,0
20230619,132600,7734510,3990,3990,3990,3990,0
20230619,132500,7734510,3990,3990,3990,3990,0
20230619,132400,7734510,3990,3990,3990,3990,0
20230619,132300,7734510,3990,3990,3990,3990,0
20230619,132200,7734510,3990,3990,3990,3990,0
20230619,132100,7734510,3990,3990,3990,3990,0
20230619,132000,7734510,3990,3990,3990,3990,0
20230619,131900,7734510,3990,3990,3990,3990,0
20230619,131800,7734510,3990,3990,3990,3990,0
20230619,131700,7734510,3990,3990,3990,3990,0
20230619,131600,7734510,3990,3990,3990,3990,0
20230619,131500,7734510,3990,3990,3990,3990,0
20230619,131400,7734510,3990,3990,3990,3990,0
20230619,131300,7734510,3990,3990,3990,3990,0
20230619,131200,7734510,3990,3990,3990,3990,0
20230619,131100,7734510,3990,3990,3990,3990,0
20230619,131000,7734510,3990,3990,3990,3990,0
20230619,130900,7734510,3990,3990,3990,3990,0
20230619,130800,7734510,3990,3990,3990,3990,0
20230619,130700,7734510,3990,3990,3990,3990,0
20230619,130600,7734510,3990,3990,3990,3990,0
20230619,130500,7734510,3990,3990,3990,3990,0
20230619,130400,7734510,3990,3990,3990,3990,0
20230619,130300,7734510,3990,3990,3990,3990,0
20230619,130200,7734510,3990,3990,3990,3990,0
20230619,130100,7734510,3990,3990,3990,3990,1
20230619,130000,7730520,3290,3290,3290,3290,500
20230619,125900,6085520,3990,3990,3990,3990,0
20230619,125800,6085520,3990,3990,3990,3990,0
20230619,125700,6085520,3990,3990,3990,3990,0
20230619,125600,6085520,3990,3990,3990,3990,0
20230619,125500,6085520,3990,3990,3990,3990,0
20230619,125400,6085520,3990,3990,3990,3990,0
20230619,125300,6085520,3990,3990,3990,3990,0
20230619,125200,6085520,3990,3990,3990,3990,0
20230619,125100,6085520,3990,3990,3990,3990,0
20230619,125000,6085520,3990,3990,3990,3990,0
20230619,124900,6085520,3990,3990,3990,3990,0
20230619,124800,6085520,3990,3990,3990,3990,0
20230619,124700,6085520,3990,3990,3990,3990,0
20230619,124600,6085520,3990,3990,3990,3990,0
20230619,124500,6085520,3990,3990,3990,3990,0
20230619,124400,6085520,3990,3990,3990,3990,0
20230619,124300,6085520,3990,3990,3990,3990,0
20230619,124200,6085520,3990,3990,3990,3990,0
20230619,124100,6085520,3990,3990,3990,3990,0
20230619,124000,6085520,3990,3990,3990,3990,0
20230619,123900,6085520,3990,3990,3990,3990,0
20230619,123800,6085520,3990,3990,3990,3990,0
20230619,123700,6085520,3990,3990,3990,3990,0
20230619,123600,6085520,3990,3990,3990,3990,0
20230619,123500,6085520,3990,3990,3990,3990,0
20230619,123400,6085520,3990,3990,3990,3990,0
20230619,123300,6085520,3990,3990,3990,3990,0
20230619,123200,6085520,3990,3990,3990,3990,0
20230619,123100,6085520,3990,3990,3990,3990,0
20230619,123000,6085520,3990,3990,3990,3990,0
20230619,122900,6085520,3990,3990,3990,3990,0
20230619,122800,6085520,3990,3990,3990,3990,0
20230619,122700,6085520,3990,3990,3990,3990,28
20230619,122600,5973800,4000,4000,4000,4000,0
20230619,122500,5973800,4000,4000,4000,4000,0
20230619,122400,5973800,4000,4000,4000,4000,0
20230619,122300,5973800,4000,4000,4000,4000,0
20230619,122200,5973800,4000,4000,4000,4000,0
20230619,122100,5973800,4000,4000,4000,4000,0
20230619,122000,5973800,4000,4000,4000,4000,0
20230619,121900,5973800,4000,4000,4000,4000,0
20230619,121800,5973800,4000,4000,4000,4000,0
20230619,121700,5973800,4000,4000,4000,4000,0
20230619,121600,5973800,4000,4000,4000,4000,0
20230619,121500,5973800,4000,4000,4000,4000,0
20230619,121400,5973800,4000,4000,4000,4000,0
20230619,121300,5973800,4000,4000,4000,4000,0
20230619,121200,5973800,4000,4000,4000,4000,0
20230619,121100,5973800,4000,4000,4000,4000,0
20230619,121000,5973800,4000,4000,4000,4000,0
20230619,120900,5973800,4000,4000,4000,4000,0
20230619,120800,5973800,4000,4000,4000,4000,0
20230619,120700,5973800,4000,4000,4000,4000,0
20230619,120600,5973800,4000,4000,4000,4000,0
20230619,120500,5973800,4000,4000,4000,4000,0
20230619,120400,5973800,4000,4000,4000,4000,0
20230619,120300,5973800,4000,4000,4000,4000,0
20230619,120200,5973800,4000,4000,4000,4000,0
20230619,120100,5973800,4000,4000,4000,4000,0
20230619,120000,5973800,4000,4000,4000,4000,0
20230619,115900,5973800,4000,4000,4000,4000,0
20230619,115800,5973800,4000,4000,4000,4000,0
20230619,115700,5973800,4000,4000,4000,4000,0
20230619,115600,5973800,4000,4000,4000,4000,0
20230619,115500,5973800,4000,4000,4000,4000,0
20230619,115400,5973800,4000,4000,4000,4000,0
20230619,115300,5973800,4000,4000,4000,4000,0
20230619,115200,5973800,4000,4000,4000,4000,0
20230619,115100,5973800,4000,4000,4000,4000,0
20230619,115000,5973800,4000,4000,4000,4000,0
20230619,114900,5973800,4000,4000,4000,4000,0
20230619,114800,5973800,4000,4000,4000,4000,0
20230619,114700,5973800,4000,4000,4000,4000,0
20230619,114600,5973800,4000,4000,4000,4000,0
20230619,114500,5973800,4000,4000,4000,4000,0
20230619,114400,5973800,4000,4000,4000,4000,0
20230619,114300,5973800,4000,4000,4000,4000,0
20230619,114200,5973800,4000,4000,4000,4000,0
20230619,114100,5973800,4000,4000,4000,4000,0
20230619,114000,5973800,4000,4000,4000,4000,0
20230619,113900,5973800,4000,4000,4000,4000,0
20230619,113800,5973800,4000,4000,4000,4000,0
20230619,113700,5973800,4000,4000,4000,4000,0
20230619,113600,5973800,4000,4000,4000,4000,0
20230619,113500,5973800,4000,4000,4000,4000,0
20230619,113400,5973800,4000,4000,4000,4000,0
20230619,113300,5973800,4000,4000,4000,4000,0
20230619,113200,5973800,4000,4000,4000,4000,0
20230619,113100,5973800,4000,4000,4000,4000,0
20230619,113000,5973800,4000,4000,4000,4000,0
20230619,112900,5973800,4000,4000,4000,4000,0
20230619,112800,5973800,4000,4000,4000,4000,0
20230619,112700,5973800,4000,4000,4000,4000,0
20230619,112600,5973800,4000,4000,4000,4000,0
20230619,112500,5973800,4000,4000,4000,4000,0
20230619,112400,5973800,4000,4000,4000,4000,0
20230619,112300,5973800,4000,4000,4000,4000,0
20230619,112200,5973800,4000,4000,4000,4000,0
20230619,112100,5973800,4000,4000,4000,4000,0
20230619,112000,5973800,4000,4000,4000,4000,0
20230619,111900,5973800,4000,3290,4000,3290,1003
20230619,111800,2671800,3300,3300,3300,3300,500
20230619,111700,1021800,4200,4200,4200,4200,0
20230619,111600,1021800,4200,4200,4200,4200,0
20230619,111500,1021800,4200,4200,4200,4200,0
20230619,111400,1021800,4200,4200,4200,4200,0
20230619,111300,1021800,4200,4200,4200,4200,0
20230619,111200,1021800,4200,4200,4200,4200,0
20230619,111100,1021800,4200,4200,4200,4200,0
20230619,111000,1021800,4200,4200,4200,4200,0
20230619,110900,1021800,4200,4200,4200,4200,0
20230619,110800,1021800,4200,4200,4200,4200,0
20230619,110700,1021800,4200,4200,4200,4200,0
20230619,110600,1021800,4200,4200,4200,4200,0
20230619,110500,1021800,4200,4200,4200,4200,0
20230619,110400,1021800,4200,4200,4200,4200,0
20230619,110300,1021800,4200,4200,4200,4200,0
20230619,110200,1021800,4200,4200,4200,4200,0
20230619,110100,1021800,4200,4200,4200,4200,0
20230619,110000,1021800,4200,4200,4200,4200,0
20230619,105900,1021800,4200,4200,4200,4200,0
20230619,105800,1021800,4200,4200,4200,4200,0
20230619,105700,1021800,4200,4200,4200,4200,0
20230619,105600,1021800,4200,4200,4200,4200,0
20230619,105500,1021800,4200,4200,4200,4200,0
20230619,105400,1021800,4200,4200,4200,4200,0
20230619,105300,1021800,4200,4200,4200,4200,0
20230619,105200,1021800,4200,4200,4200,4200,0
20230619,105100,1021800,4200,4200,4200,4200,0
20230619,105000,1021800,4200,4200,4200,4200,0
20230619,104900,1021800,4200,3350,4200,3350,304
20230619,104800,0,3865,3865,3865,3865,0
20230619,104700,0,3865,3865,3865,3865,0
20230619,104600,0,3865,3865,3865,3865,0
20230619,104500,0,3865,3865,3865,3865,0
20230619,104400,0,3865,3865,3865,3865,0
20230619,104300,0,3865,3865,3865,3865,0
20230619,104200,0,3865,3865,3865,3865,0
20230619,104100,0,3865,3865,3865,3865,0
20230619,104000,0,3865,3865,3865,3865,0
20230619,103900,0,3865,3865,3865,3865,0
20230619,103800,0,3865,3865,3865,3865,0
20230619,103700,0,3865,3865,3865,3865,0
20230619,103600,0,3865,3865,3865,3865,0
20230619,103500,0,3865,3865,3865,3865,0
20230619,103400,0,3865,3865,3865,3865,0
20230619,103300,0,3865,3865,3865,3865,0
20230619,103200,0,3865,3865,3865,3865,0
20230619,103100,0,3865,3865,3865,3865,0
20230619,103000,0,3865,3865,3865,3865,0
20230619,102900,0,3865,3865,3865,3865,0
20230619,102800,0,3865,3865,3865,3865,0
20230619,102700,0,3865,3865,3865,3865,0
20230619,102600,0,3865,3865,3865,3865,0
20230619,102500,0,3865,3865,3865,3865,0
20230619,102400,0,3865,3865,3865,3865,0
20230619,102300,0,3865,3865,3865,3865,0
20230619,102200,0,3865,3865,3865,3865,0
20230619,102100,0,3865,3865,3865,3865,0
20230619,102000,0,3865,3865,3865,3865,0
20230619,101900,0,3865,3865,3865,3865,0
20230619,101800,0,3865,3865,3865,3865,0
20230619,101700,0,3865,3865,3865,3865,0
20230619,101600,0,3865,3865,3865,3865,0
20230619,101500,0,3865,3865,3865,3865,0
20230619,101400,0,3865,3865,3865,3865,0
20230619,101300,0,3865,3865,3865,3865,0
20230619,101200,0,3865,3865,3865,3865,0
20230619,101100,0,3865,3865,3865,3865,0
20230619,101000,0,3865,3865,3865,3865,0
20230619,100900,0,3865,3865,3865,3865,0
20230619,100800,0,3865,3865,3865,3865,0
20230619,100700,0,3865,3865,3865,3865,0
20230619,100600,0,3865,3865,3865,3865,0
20230619,100500,0,3865,3865,3865,3865,0
20230619,100400,0,3865,3865,3865,3865,0
20230619,100300,0,3865,3865,3865,3865,0
20230619,100200,0,3865,3865,3865,3865,0
20230619,100100,0,3865,3865,3865,3865,0
20230619,100000,0,3865,3865,3865,3865,0
20230619,095900,0,3865,3865,3865,3865,0
20230619,095800,0,3865,3865,3865,3865,0
20230619,095700,0,3865,3865,3865,3865,0
20230619,095600,0,3865,3865,3865,3865,0
20230619,095500,0,3865,3865,3865,3865,0
20230619,095400,0,3865,3865,3865,3865,0
20230619,095300,0,3865,3865,3865,3865,0
20230619,095200,0,3865,3865,3865,3865,0
20230619,095100,0,3865,3865,3865,3865,0
20230619,095000,0,3865,3865,3865,3865,0
20230619,094900,0,3865,3865,3865,3865,0
20230619,094800,0,3865,3865,3865,3865,0
20230619,094700,0,3865,3865,3865,3865,0
20230619,094600,0,3865,3865,3865,3865,0
20230619,094500,0,3865,3865,3865,3865,0
20230619,094400,0,3865,3865,3865,3865,0
20230619,094300,0,3865,3865,3865,3865,0
20230619,094200,0,3865,3865,3865,3865,0
20230619,094100,0,3865,3865,3865,3865,0
20230619,094000,0,3865,3865,3865,3865,0
20230619,093900,0,3865,3865,3865,3865,0
20230619,093800,0,3865,3865,3865,3865,0
20230619,093700,0,3865,3865,3865,3865,0
20230619,093600,0,3865,3865,3865,3865,0
20230619,093500,0,3865,3865,3865,3865,0
20230619,093400,0,3865,3865,3865,3865,0
20230619,093300,0,3865,3865,3865,3865,0
20230619,093200,0,3865,3865,3865,3865,0
20230619,093100,0,3865,3865,3865,3865,0
20230619,093000,0,3865,3865,3865,3865,0
20230619,092900,0,3865,3865,3865,3865,0
20230619,092800,0,3865,3865,3865,3865,0
20230619,092700,0,3865,3865,3865,3865,0
20230619,092600,0,3865,3865,3865,3865,0
20230619,092500,0,3865,3865,3865,3865,0
20230619,092400,0,3865,3865,3865,3865,0
20230619,092300,0,3865,3865,3865,3865,0
20230619,092200,0,3865,3865,3865,3865,0
20230619,092100,0,3865,3865,3865,3865,0
20230619,092000,0,3865,3865,3865,3865,0
20230619,091900,0,3865,3865,3865,3865,0
20230619,091800,0,3865,3865,3865,3865,0
20230619,091700,0,3865,3865,3865,3865,0
20230619,091600,0,3865,3865,3865,3865,0
20230619,091500,0,3865,3865,3865,3865,0
20230619,091400,0,3865,3865,3865,3865,0
20230619,091300,0,3865,3865,3865,3865,0
20230619,091200,0,3865,3865,3865,3865,0
20230619,091100,0,3865,3865,3865,3865,0
20230619,091000,0,3865,3865,3865,3865,0
20230619,090900,0,3865,3865,3865,3865,0
20230619,090800,0,3865,3865,3865,3865,0
20230619,090700,0,3865,3865,3865,3865,0
20230619,090600,0,3865,3865,3865,3865,0
20230619,090500,0,3865,3865,3865,3865,0
20230619,090400,0,3865,3865,3865,3865,0
20230619,090300,0,3865,3865,3865,3865,0
20230619,090200,0,3865,3865,3865,3865,0
20230619,090100,0,3865,3865,3865,3865,0
20230619,090000,0,3865,3865,3865,3865,0