KissMeData/403360/min/candle-20230609.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230609,222200,21813800,19950,19950,19950,19950,200
20230609,222100,21813800,19950,19950,19950,19950,0
20230609,222000,21813800,19950,19950,19950,19950,0
20230609,221900,21813800,19950,19950,19950,19950,0
20230609,221800,21813800,19950,19950,19950,19950,0
20230609,221700,21813800,19950,19950,19950,19950,0
20230609,221600,21813800,19950,19950,19950,19950,0
20230609,221500,21813800,19950,19950,19950,19950,0
20230609,221400,21813800,19950,19950,19950,19950,0
20230609,221300,21813800,19950,19950,19950,19950,0
20230609,221200,21813800,19950,19950,19950,19950,0
20230609,221100,21813800,19950,19950,19950,19950,0
20230609,221000,21813800,19950,19950,19950,19950,0
20230609,220900,21813800,19950,19950,19950,19950,0
20230609,220800,21813800,19950,19950,19950,19950,0
20230609,220700,21813800,19950,19950,19950,19950,0
20230609,220600,21813800,19950,19950,19950,19950,0
20230609,220500,21813800,19950,19950,19950,19950,0
20230609,220400,21813800,19950,19950,19950,19950,0
20230609,220300,21813800,19950,19950,19950,19950,0
20230609,220200,21813800,19950,19950,19950,19950,0
20230609,220100,21813800,19950,19950,19950,19950,0
20230609,220000,21813800,19950,19950,19950,19950,0
20230609,215900,21813800,19950,19950,19950,19950,0
20230609,215800,21813800,19950,19950,19950,19950,0
20230609,215700,21813800,19950,19950,19950,19950,0
20230609,215600,21813800,19950,19950,19950,19950,0
20230609,215500,21813800,19950,19950,19950,19950,0
20230609,215400,21813800,19950,19950,19950,19950,0
20230609,215300,21813800,19950,19950,19950,19950,0
20230609,215200,21813800,19950,19950,19950,19950,200
20230609,215100,21813800,19950,19950,19950,19950,0
20230609,215000,21813800,19950,19950,19950,19950,0
20230609,214900,21813800,19950,19950,19950,19950,0
20230609,214800,21813800,19950,19950,19950,19950,0
20230609,214700,21813800,19950,19950,19950,19950,0
20230609,214600,21813800,19950,19950,19950,19950,0
20230609,214500,21813800,19950,19950,19950,19950,0
20230609,214400,21813800,19950,19950,19950,19950,0
20230609,214300,21813800,19950,19950,19950,19950,0
20230609,214200,21813800,19950,19950,19950,19950,0
20230609,214100,21813800,19950,19950,19950,19950,0
20230609,214000,21813800,19950,19950,19950,19950,0
20230609,213900,21813800,19950,19950,19950,19950,0
20230609,213800,21813800,19950,19950,19950,19950,0
20230609,213700,21813800,19950,19950,19950,19950,0
20230609,213600,21813800,19950,19950,19950,19950,0
20230609,213500,21813800,19950,19950,19950,19950,0
20230609,213400,21813800,19950,19950,19950,19950,0
20230609,213300,21813800,19950,19950,19950,19950,0
20230609,213200,21813800,19950,19950,19950,19950,0
20230609,213100,21813800,19950,19950,19950,19950,0
20230609,213000,21813800,19950,19950,19950,19950,0
20230609,212900,21813800,19950,19950,19950,19950,0
20230609,212800,21813800,19950,19950,19950,19950,0
20230609,212700,21813800,19950,19950,19950,19950,0
20230609,212600,21813800,19950,19950,19950,19950,0
20230609,212500,21813800,19950,19950,19950,19950,0
20230609,212400,21813800,19950,19950,19950,19950,0
20230609,212300,21813800,19950,19950,19950,19950,0
20230609,212200,21813800,19950,19950,19950,19950,200
20230609,212100,21813800,19950,19950,19950,19950,0
20230609,212000,21813800,19950,19950,19950,19950,0
20230609,211900,21813800,19950,19950,19950,19950,0
20230609,211800,21813800,19950,19950,19950,19950,0
20230609,211700,21813800,19950,19950,19950,19950,0
20230609,211600,21813800,19950,19950,19950,19950,0
20230609,211500,21813800,19950,19950,19950,19950,0
20230609,211400,21813800,19950,19950,19950,19950,0
20230609,211300,21813800,19950,19950,19950,19950,0
20230609,211200,21813800,19950,19950,19950,19950,0
20230609,211100,21813800,19950,19950,19950,19950,0
20230609,211000,21813800,19950,19950,19950,19950,0
20230609,210900,21813800,19950,19950,19950,19950,0
20230609,210800,21813800,19950,19950,19950,19950,0
20230609,210700,21813800,19950,19950,19950,19950,0
20230609,210600,21813800,19950,19950,19950,19950,0
20230609,210500,21813800,19950,19950,19950,19950,0
20230609,210400,21813800,19950,19950,19950,19950,0
20230609,210300,21813800,19950,19950,19950,19950,0
20230609,210200,21813800,19950,19950,19950,19950,0
20230609,210100,21813800,19950,19950,19950,19950,0
20230609,210000,21813800,19950,19950,19950,19950,0
20230609,205900,21813800,19950,19950,19950,19950,0
20230609,205800,21813800,19950,19950,19950,19950,0
20230609,205700,21813800,19950,19950,19950,19950,0
20230609,205600,21813800,19950,19950,19950,19950,0
20230609,205500,21813800,19950,19950,19950,19950,0
20230609,205400,21813800,19950,19950,19950,19950,0
20230609,205300,21813800,19950,19950,19950,19950,0
20230609,205200,21813800,19950,19950,19950,19950,200
20230609,205100,21813800,19950,19950,19950,19950,0
20230609,205000,21813800,19950,19950,19950,19950,0
20230609,204900,21813800,19950,19950,19950,19950,0
20230609,204800,21813800,19950,19950,19950,19950,0
20230609,204700,21813800,19950,19950,19950,19950,0
20230609,204600,21813800,19950,19950,19950,19950,0
20230609,204500,21813800,19950,19950,19950,19950,0
20230609,204400,21813800,19950,19950,19950,19950,0
20230609,204300,21813800,19950,19950,19950,19950,0
20230609,204200,21813800,19950,19950,19950,19950,0
20230609,204100,21813800,19950,19950,19950,19950,0
20230609,204000,21813800,19950,19950,19950,19950,0
20230609,203900,21813800,19950,19950,19950,19950,0
20230609,203800,21813800,19950,19950,19950,19950,0
20230609,203700,21813800,19950,19950,19950,19950,0
20230609,203600,21813800,19950,19950,19950,19950,0
20230609,203500,21813800,19950,19950,19950,19950,0
20230609,203400,21813800,19950,19950,19950,19950,0
20230609,203300,21813800,19950,19950,19950,19950,0
20230609,203200,21813800,19950,19950,19950,19950,0
20230609,203100,21813800,19950,19950,19950,19950,0
20230609,203000,21813800,19950,19950,19950,19950,0
20230609,202900,21813800,19950,19950,19950,19950,0
20230609,202800,21813800,19950,19950,19950,19950,0
20230609,202700,21813800,19950,19950,19950,19950,0
20230609,202600,21813800,19950,19950,19950,19950,0
20230609,202500,21813800,19950,19950,19950,19950,0
20230609,202400,21813800,19950,19950,19950,19950,0
20230609,202300,21813800,19950,19950,19950,19950,0
20230609,202200,21813800,19950,19950,19950,19950,200
20230609,202100,21813800,19950,19950,19950,19950,0
20230609,202000,21813800,19950,19950,19950,19950,0
20230609,201900,21813800,19950,19950,19950,19950,0
20230609,201800,21813800,19950,19950,19950,19950,0
20230609,201700,21813800,19950,19950,19950,19950,0
20230609,201600,21813800,19950,19950,19950,19950,0
20230609,201500,21813800,19950,19950,19950,19950,0
20230609,201400,21813800,19950,19950,19950,19950,0
20230609,201300,21813800,19950,19950,19950,19950,0
20230609,201200,21813800,19950,19950,19950,19950,0
20230609,201100,21813800,19950,19950,19950,19950,0
20230609,201000,21813800,19950,19950,19950,19950,0
20230609,200900,21813800,19950,19950,19950,19950,0
20230609,200800,21813800,19950,19950,19950,19950,0
20230609,200700,21813800,19950,19950,19950,19950,0
20230609,200600,21813800,19950,19950,19950,19950,0
20230609,200500,21813800,19950,19950,19950,19950,0
20230609,200400,21813800,19950,19950,19950,19950,0
20230609,200300,21813800,19950,19950,19950,19950,0
20230609,200200,21813800,19950,19950,19950,19950,0
20230609,200100,21813800,19950,19950,19950,19950,0
20230609,200000,21813800,19950,19950,19950,19950,0
20230609,195900,21813800,19950,19950,19950,19950,0
20230609,195800,21813800,19950,19950,19950,19950,0
20230609,195700,21813800,19950,19950,19950,19950,0
20230609,195600,21813800,19950,19950,19950,19950,0
20230609,195500,21813800,19950,19950,19950,19950,0
20230609,195400,21813800,19950,19950,19950,19950,0
20230609,195300,21813800,19950,19950,19950,19950,0
20230609,195200,21813800,19950,19950,19950,19950,200
20230609,195100,21813800,19950,19950,19950,19950,0
20230609,195000,21813800,19950,19950,19950,19950,0
20230609,194900,21813800,19950,19950,19950,19950,0
20230609,194800,21813800,19950,19950,19950,19950,0
20230609,194700,21813800,19950,19950,19950,19950,0
20230609,194600,21813800,19950,19950,19950,19950,0
20230609,194500,21813800,19950,19950,19950,19950,0
20230609,194400,21813800,19950,19950,19950,19950,0
20230609,194300,21813800,19950,19950,19950,19950,0
20230609,194200,21813800,19950,19950,19950,19950,0
20230609,194100,21813800,19950,19950,19950,19950,0
20230609,194000,21813800,19950,19950,19950,19950,0
20230609,193900,21813800,19950,19950,19950,19950,0
20230609,193800,21813800,19950,19950,19950,19950,0
20230609,193700,21813800,19950,19950,19950,19950,0
20230609,193600,21813800,19950,19950,19950,19950,0
20230609,193500,21813800,19950,19950,19950,19950,0
20230609,193400,21813800,19950,19950,19950,19950,0
20230609,193300,21813800,19950,19950,19950,19950,0
20230609,193200,21813800,19950,19950,19950,19950,0
20230609,193100,21813800,19950,19950,19950,19950,0
20230609,193000,21813800,19950,19950,19950,19950,0
20230609,192900,21813800,19950,19950,19950,19950,0
20230609,192800,21813800,19950,19950,19950,19950,0
20230609,192700,21813800,19950,19950,19950,19950,0
20230609,192600,21813800,19950,19950,19950,19950,0
20230609,192500,21813800,19950,19950,19950,19950,0
20230609,192400,21813800,19950,19950,19950,19950,0
20230609,192300,21813800,19950,19950,19950,19950,0
20230609,192200,21813800,19950,19950,19950,19950,200
20230609,192100,21813800,19950,19950,19950,19950,0
20230609,192000,21813800,19950,19950,19950,19950,0
20230609,191900,21813800,19950,19950,19950,19950,0
20230609,191800,21813800,19950,19950,19950,19950,0
20230609,191700,21813800,19950,19950,19950,19950,0
20230609,191600,21813800,19950,19950,19950,19950,0
20230609,191500,21813800,19950,19950,19950,19950,0
20230609,191400,21813800,19950,19950,19950,19950,0
20230609,191300,21813800,19950,19950,19950,19950,0
20230609,191200,21813800,19950,19950,19950,19950,0
20230609,191100,21813800,19950,19950,19950,19950,0
20230609,191000,21813800,19950,19950,19950,19950,0
20230609,190900,21813800,19950,19950,19950,19950,0
20230609,190800,21813800,19950,19950,19950,19950,0
20230609,190700,21813800,19950,19950,19950,19950,0
20230609,190600,21813800,19950,19950,19950,19950,0
20230609,190500,21813800,19950,19950,19950,19950,0
20230609,190400,21813800,19950,19950,19950,19950,0
20230609,190300,21813800,19950,19950,19950,19950,0
20230609,190200,21813800,19950,19950,19950,19950,0
20230609,190100,21813800,19950,19950,19950,19950,0
20230609,190000,21813800,19950,19950,19950,19950,0
20230609,185900,21813800,19950,19950,19950,19950,0
20230609,185800,21813800,19950,19950,19950,19950,0
20230609,185700,21813800,19950,19950,19950,19950,0
20230609,185600,21813800,19950,19950,19950,19950,0
20230609,185500,21813800,19950,19950,19950,19950,0
20230609,185400,21813800,19950,19950,19950,19950,0
20230609,185300,21813800,19950,19950,19950,19950,0
20230609,185200,21813800,19950,19950,19950,19950,200
20230609,185100,21813800,19950,19950,19950,19950,0
20230609,185000,21813800,19950,19950,19950,19950,0
20230609,184900,21813800,19950,19950,19950,19950,0
20230609,184800,21813800,19950,19950,19950,19950,0
20230609,184700,21813800,19950,19950,19950,19950,0
20230609,184600,21813800,19950,19950,19950,19950,0
20230609,184500,21813800,19950,19950,19950,19950,0
20230609,184400,21813800,19950,19950,19950,19950,0
20230609,184300,21813800,19950,19950,19950,19950,0
20230609,184200,21813800,19950,19950,19950,19950,0
20230609,184100,21813800,19950,19950,19950,19950,0
20230609,184000,21813800,19950,19950,19950,19950,0
20230609,183900,21813800,19950,19950,19950,19950,0
20230609,183800,21813800,19950,19950,19950,19950,0
20230609,183700,21813800,19950,19950,19950,19950,0
20230609,183600,21813800,19950,19950,19950,19950,0
20230609,183500,21813800,19950,19950,19950,19950,0
20230609,183400,21813800,19950,19950,19950,19950,0
20230609,183300,21813800,19950,19950,19950,19950,0
20230609,183200,21813800,19950,19950,19950,19950,0
20230609,183100,21813800,19950,19950,19950,19950,0
20230609,183000,21813800,19950,19950,19950,19950,0
20230609,182900,21813800,19950,19950,19950,19950,0
20230609,182800,21813800,19950,19950,19950,19950,0
20230609,182700,21813800,19950,19950,19950,19950,0
20230609,182600,21813800,19950,19950,19950,19950,0
20230609,182500,21813800,19950,19950,19950,19950,0
20230609,182400,21813800,19950,19950,19950,19950,0
20230609,182300,21813800,19950,19950,19950,19950,0
20230609,182200,21813800,19950,19950,19950,19950,200
20230609,182100,21813800,19950,19950,19950,19950,0
20230609,182000,21813800,19950,19950,19950,19950,0
20230609,181900,21813800,19950,19950,19950,19950,0
20230609,181800,21813800,19950,19950,19950,19950,0
20230609,181700,21813800,19950,19950,19950,19950,0
20230609,181600,21813800,19950,19950,19950,19950,0
20230609,181500,21813800,19950,19950,19950,19950,0
20230609,181400,21813800,19950,19950,19950,19950,0
20230609,181300,21813800,19950,19950,19950,19950,0
20230609,181200,21813800,19950,19950,19950,19950,0
20230609,181100,21813800,19950,19950,19950,19950,0
20230609,181000,21813800,19950,19950,19950,19950,0
20230609,180900,21813800,19950,19950,19950,19950,0
20230609,180800,21813800,19950,19950,19950,19950,0
20230609,180700,21813800,19950,19950,19950,19950,0
20230609,180600,21813800,19950,19950,19950,19950,0
20230609,180500,21813800,19950,19950,19950,19950,0
20230609,180400,21813800,19950,19950,19950,19950,0
20230609,180300,21813800,19950,19950,19950,19950,0
20230609,180200,21813800,19950,19950,19950,19950,0
20230609,180100,21813800,19950,19950,19950,19950,0
20230609,180000,21813800,19950,19950,19950,19950,0
20230609,175900,21813800,19950,19950,19950,19950,0
20230609,175800,21813800,19950,19950,19950,19950,0
20230609,175700,21813800,19950,19950,19950,19950,0
20230609,175600,21813800,19950,19950,19950,19950,0
20230609,175500,21813800,19950,19950,19950,19950,0
20230609,175400,21813800,19950,19950,19950,19950,0
20230609,175300,21813800,19950,19950,19950,19950,0
20230609,175200,21813800,19950,19950,19950,19950,200
20230609,175100,21813800,19950,19950,19950,19950,0
20230609,175000,21813800,19950,19950,19950,19950,0
20230609,174900,21813800,19950,19950,19950,19950,0
20230609,174800,21813800,19950,19950,19950,19950,0
20230609,174700,21813800,19950,19950,19950,19950,0
20230609,174600,21813800,19950,19950,19950,19950,0
20230609,174500,21813800,19950,19950,19950,19950,0
20230609,174400,21813800,19950,19950,19950,19950,0
20230609,174300,21813800,19950,19950,19950,19950,0
20230609,174200,21813800,19950,19950,19950,19950,0
20230609,174100,21813800,19950,19950,19950,19950,0
20230609,174000,21813800,19950,19950,19950,19950,0
20230609,173900,21813800,19950,19950,19950,19950,0
20230609,173800,21813800,19950,19950,19950,19950,0
20230609,173700,21813800,19950,19950,19950,19950,0
20230609,173600,21813800,19950,19950,19950,19950,0
20230609,173500,21813800,19950,19950,19950,19950,0
20230609,173400,21813800,19950,19950,19950,19950,0
20230609,173300,21813800,19950,19950,19950,19950,0
20230609,173200,21813800,19950,19950,19950,19950,0
20230609,173100,21813800,19950,19950,19950,19950,0
20230609,173000,21813800,19950,19950,19950,19950,0
20230609,172900,21813800,19950,19950,19950,19950,0
20230609,172800,21813800,19950,19950,19950,19950,0
20230609,172700,21813800,19950,19950,19950,19950,0
20230609,172600,21813800,19950,19950,19950,19950,0
20230609,172500,21813800,19950,19950,19950,19950,0
20230609,172400,21813800,19950,19950,19950,19950,0
20230609,172300,21813800,19950,19950,19950,19950,0
20230609,172200,21813800,19950,19950,19950,19950,200
20230609,172100,21813800,19950,19950,19950,19950,0
20230609,172000,21813800,19950,19950,19950,19950,0
20230609,171900,21813800,19950,19950,19950,19950,0
20230609,171800,21813800,19950,19950,19950,19950,0
20230609,171700,21813800,19950,19950,19950,19950,0
20230609,171600,21813800,19950,19950,19950,19950,0
20230609,171500,21813800,19950,19950,19950,19950,0
20230609,171400,21813800,19950,19950,19950,19950,0
20230609,171300,21813800,19950,19950,19950,19950,0
20230609,171200,21813800,19950,19950,19950,19950,0
20230609,171100,21813800,19950,19950,19950,19950,0
20230609,171000,21813800,19950,19950,19950,19950,0
20230609,170900,21813800,19950,19950,19950,19950,0
20230609,170800,21813800,19950,19950,19950,19950,0
20230609,170700,21813800,19950,19950,19950,19950,0
20230609,170600,21813800,19950,19950,19950,19950,0
20230609,170500,21813800,19950,19950,19950,19950,0
20230609,170400,21813800,19950,19950,19950,19950,0
20230609,170300,21813800,19950,19950,19950,19950,0
20230609,170200,21813800,19950,19950,19950,19950,0
20230609,170100,21813800,19950,19950,19950,19950,0
20230609,170000,21813800,19950,19950,19950,19950,0
20230609,165900,21813800,19950,19950,19950,19950,0
20230609,165800,21813800,19950,19950,19950,19950,0
20230609,165700,21813800,19950,19950,19950,19950,0
20230609,165600,21813800,19950,19950,19950,19950,0
20230609,165500,21813800,19950,19950,19950,19950,0
20230609,165400,21813800,19950,19950,19950,19950,0
20230609,165300,21813800,19950,19950,19950,19950,0
20230609,165200,21813800,19950,19950,19950,19950,200
20230609,165100,21813800,19950,19950,19950,19950,0
20230609,165000,21813800,19950,19950,19950,19950,0
20230609,164900,21813800,19950,19950,19950,19950,0
20230609,164800,21813800,19950,19950,19950,19950,0
20230609,164700,21813800,19950,19950,19950,19950,0
20230609,164600,21813800,19950,19950,19950,19950,0
20230609,164500,21813800,19950,19950,19950,19950,0
20230609,164400,21813800,19950,19950,19950,19950,0
20230609,164300,21813800,19950,19950,19950,19950,0
20230609,164200,21813800,19950,19950,19950,19950,0
20230609,164100,21813800,19950,19950,19950,19950,0
20230609,164000,21813800,19950,19950,19950,19950,0
20230609,163900,21813800,19950,19950,19950,19950,0
20230609,163800,21813800,19950,19950,19950,19950,0
20230609,163700,21813800,19950,19950,19950,19950,0
20230609,163600,21813800,19950,19950,19950,19950,0
20230609,163500,21813800,19950,19950,19950,19950,0
20230609,163400,21813800,19950,19950,19950,19950,0
20230609,163300,21813800,19950,19950,19950,19950,0
20230609,163200,21813800,19950,19950,19950,19950,0
20230609,163100,21813800,19950,19950,19950,19950,0
20230609,163000,21813800,19950,19950,19950,19950,0
20230609,162900,21813800,19950,19950,19950,19950,0
20230609,162800,21813800,19950,19950,19950,19950,0
20230609,162700,21813800,19950,19950,19950,19950,0
20230609,162600,21813800,19950,19950,19950,19950,0
20230609,162500,21813800,19950,19950,19950,19950,0
20230609,162400,21813800,19950,19950,19950,19950,0
20230609,162300,21813800,19950,19950,19950,19950,0
20230609,162200,21813800,19950,19950,19950,19950,200
20230609,162100,21813800,19950,19950,19950,19950,0
20230609,162000,21813800,19950,19950,19950,19950,0
20230609,161900,21813800,19950,19950,19950,19950,0
20230609,161800,21813800,19950,19950,19950,19950,0
20230609,161700,21813800,19950,19950,19950,19950,0
20230609,161600,21813800,19950,19950,19950,19950,0
20230609,161500,21813800,19950,19950,19950,19950,0
20230609,161400,21813800,19950,19950,19950,19950,0
20230609,161300,21813800,19950,19950,19950,19950,0
20230609,161200,21813800,19950,19950,19950,19950,0
20230609,161100,21813800,19950,19950,19950,19950,0
20230609,161000,21813800,19950,19950,19950,19950,0
20230609,160900,21813800,19950,19950,19950,19950,0
20230609,160800,21813800,19950,19950,19950,19950,0
20230609,160700,21813800,19950,19950,19950,19950,0
20230609,160600,21813800,19950,19950,19950,19950,0
20230609,160500,21813800,19950,19950,19950,19950,0
20230609,160400,21813800,19950,19950,19950,19950,0
20230609,160300,21813800,19950,19950,19950,19950,0
20230609,160200,21813800,19950,19950,19950,19950,0
20230609,160100,21813800,19950,19950,19950,19950,0
20230609,160000,21813800,19950,19950,19950,19950,0
20230609,155900,21813800,19950,19950,19950,19950,0
20230609,155800,21813800,19950,19950,19950,19950,0
20230609,155700,21813800,19950,19950,19950,19950,0
20230609,155600,21813800,19950,19950,19950,19950,0
20230609,155500,21813800,19950,19950,19950,19950,0
20230609,155400,21813800,19950,19950,19950,19950,0
20230609,155300,21813800,19950,19950,19950,19950,0
20230609,155200,21813800,19950,19950,19950,19950,200
20230609,155100,21813800,19950,19950,19950,19950,0
20230609,155000,21813800,19950,19950,19950,19950,0
20230609,154900,21813800,19950,19950,19950,19950,0
20230609,154800,21813800,19950,19950,19950,19950,0
20230609,154700,21813800,19950,19950,19950,19950,0
20230609,154600,21813800,19950,19950,19950,19950,0
20230609,154500,21813800,19950,19950,19950,19950,0
20230609,154400,21813800,19950,19950,19950,19950,0
20230609,154300,21813800,19950,19950,19950,19950,0
20230609,154200,21813800,19950,19950,19950,19950,0
20230609,154100,21813800,19950,19950,19950,19950,0
20230609,154000,21813800,19950,19950,19950,19950,0
20230609,153900,21813800,19950,19950,19950,19950,0
20230609,153800,21813800,19950,19950,19950,19950,0
20230609,153700,21813800,19950,19950,19950,19950,0
20230609,153600,21813800,19950,19950,19950,19950,0
20230609,153500,21813800,19950,19950,19950,19950,0
20230609,153400,21813800,19950,19950,19950,19950,0
20230609,153300,21813800,19950,19950,19950,19950,0
20230609,153200,21813800,19950,19950,19950,19950,0
20230609,153100,21813800,19950,19950,19950,19950,0
20230609,153000,21813800,19950,19950,19950,19950,0
20230609,152900,21813800,19950,19950,19950,19950,0
20230609,152800,21813800,19950,19950,19950,19950,0
20230609,152700,21813800,19950,19950,19950,19950,0
20230609,152600,21813800,19950,19950,19950,19950,0
20230609,152500,21813800,19950,19950,19950,19950,0
20230609,152400,21813800,19950,19950,19950,19950,0
20230609,152300,21813800,19950,19950,19950,19950,0
20230609,152200,21813800,19950,19950,19950,19950,0
20230609,152100,21813800,19950,19950,19950,19950,0
20230609,152000,21813800,19950,19950,19950,19950,0
20230609,151900,21813800,19950,19950,19950,19950,0
20230609,151800,21813800,19950,19950,19950,19950,0
20230609,151700,21813800,19950,19950,19950,19950,0
20230609,151600,21813800,19950,19950,19950,19950,0
20230609,151500,21813800,19950,19950,19950,19950,0
20230609,151400,21813800,19950,19950,19950,19950,0
20230609,151300,21813800,19950,19950,19950,19950,0
20230609,151200,21813800,19950,19950,19950,19950,0
20230609,151100,21813800,19950,19950,19950,19950,0
20230609,151000,21813800,19950,19950,19950,19950,0
20230609,150900,21813800,19950,19950,19950,19950,0
20230609,150800,21813800,19950,19950,19950,19950,0
20230609,150700,21813800,19950,19950,19950,19950,0
20230609,150600,21813800,19950,19950,19950,19950,0
20230609,150500,21813800,19950,19950,19950,19950,0
20230609,150400,21813800,19950,19950,19950,19950,0
20230609,150300,21813800,19950,19950,19950,19950,0
20230609,150200,21813800,19950,19950,19950,19950,200
20230609,150100,17823800,19950,19950,19950,19950,0
20230609,150000,17823800,19950,19950,19950,19950,0
20230609,145900,17823800,19950,19950,19950,19950,0
20230609,145800,17823800,19950,19950,19950,19950,0
20230609,145700,17823800,19950,19950,19950,19950,0
20230609,145600,17823800,19950,19950,19950,19950,0
20230609,145500,17823800,19950,19950,19950,19950,0
20230609,145400,17823800,19950,19950,19950,19950,0
20230609,145300,17823800,19950,19950,19950,19950,0
20230609,145200,17823800,19950,19950,19950,19950,0
20230609,145100,17823800,19950,19950,19950,19950,0
20230609,145000,17823800,19950,19950,19950,19950,0
20230609,144900,17823800,19950,19950,19950,19950,12
20230609,144800,17584400,20000,20000,20000,20000,0
20230609,144700,17584400,20000,20000,20000,20000,0
20230609,144600,17584400,20000,20000,20000,20000,0
20230609,144500,17584400,20000,20000,20000,20000,0
20230609,144400,17584400,20000,20000,20000,20000,100
20230609,144300,15584400,19950,19950,19950,19950,0
20230609,144200,15584400,19950,19950,19950,19950,0
20230609,144100,15584400,19950,19950,19950,19950,0
20230609,144000,15584400,19950,19950,19950,19950,0
20230609,143900,15584400,19950,19950,19950,19950,0
20230609,143800,15584400,19950,19950,19950,19950,0
20230609,143700,15584400,19950,19950,19950,19950,0
20230609,143600,15584400,19950,19950,19950,19950,0
20230609,143500,15584400,19950,19950,19950,19950,0
20230609,143400,15584400,19950,19950,19950,19950,10
20230609,143300,15384900,19900,19900,19900,19900,0
20230609,143200,15384900,19900,19900,19900,19900,0
20230609,143100,15384900,19900,19900,19900,19900,0
20230609,143000,15384900,19900,19900,19900,19900,0
20230609,142900,15384900,19900,19900,19900,19900,0
20230609,142800,15384900,19900,19900,19900,19900,0
20230609,142700,15384900,19900,19900,19900,19900,0
20230609,142600,15384900,19900,19900,19900,19900,0
20230609,142500,15384900,19900,19900,19900,19900,0
20230609,142400,15384900,19900,19900,19900,19900,0
20230609,142300,15384900,19900,19900,19900,19900,0
20230609,142200,15384900,19900,19900,19900,19900,0
20230609,142100,15384900,19900,19900,19900,19900,0
20230609,142000,15384900,19900,19900,19900,19900,0
20230609,141900,15384900,19900,19900,19900,19900,0
20230609,141800,15384900,19900,19900,19900,19900,0
20230609,141700,15384900,19900,19900,19900,19900,0
20230609,141600,15384900,19900,19900,19900,19900,0
20230609,141500,15384900,19900,19900,19900,19900,0
20230609,141400,15384900,19900,19900,19900,19900,0
20230609,141300,15384900,19900,19900,19900,19900,0
20230609,141200,15384900,19900,19900,19900,19900,0
20230609,141100,15384900,19900,19900,19900,19900,0
20230609,141000,15384900,19900,19900,19900,19900,0
20230609,140900,15384900,19900,19900,19900,19900,0
20230609,140800,15384900,19900,19900,19900,19900,0
20230609,140700,15384900,19900,19900,19900,19900,0
20230609,140600,15384900,19900,19900,19900,19900,0
20230609,140500,15384900,19900,19900,19900,19900,0
20230609,140400,15384900,19900,19900,19900,19900,0
20230609,140300,15384900,19900,19900,19900,19900,0
20230609,140200,15384900,19900,19900,19900,19900,0
20230609,140100,15384900,19900,19900,19900,19900,0
20230609,140000,15384900,19900,19900,19900,19900,0
20230609,135900,15384900,19900,19900,19900,19900,0
20230609,135800,15384900,19900,19900,19900,19900,0
20230609,135700,15384900,19900,19900,19900,19900,0
20230609,135600,15384900,19900,19900,19900,19900,0
20230609,135500,15384900,19900,19900,19900,19900,0
20230609,135400,15384900,19900,19900,19900,19900,0
20230609,135300,15384900,19900,19900,19900,19900,0
20230609,135200,15384900,19900,19900,19900,19900,0
20230609,135100,15384900,19900,19900,19900,19900,0
20230609,135000,15384900,19900,19900,19900,19900,0
20230609,134900,15384900,19900,19900,19900,19900,0
20230609,134800,15384900,19900,19900,19900,19900,0
20230609,134700,15384900,19900,19900,19900,19900,0
20230609,134600,15384900,19900,19900,19900,19900,0
20230609,134500,15384900,19900,19900,19900,19900,0
20230609,134400,15384900,19900,19900,19900,19900,0
20230609,134300,15384900,19900,19900,19900,19900,0
20230609,134200,15384900,19900,19900,19900,19900,0
20230609,134100,15384900,19900,19900,19900,19900,0
20230609,134000,15384900,19900,19900,19900,19900,0
20230609,133900,15384900,19900,19900,19900,19900,0
20230609,133800,15384900,19900,19900,19900,19900,0
20230609,133700,15384900,19900,19900,19900,19900,0
20230609,133600,15384900,19900,19900,19900,19900,0
20230609,133500,15384900,19900,19900,19900,19900,0
20230609,133400,15384900,19900,19900,19900,19900,0
20230609,133300,15384900,19900,19900,19900,19900,0
20230609,133200,15384900,19900,19900,19900,19900,0
20230609,133100,15384900,19900,19900,19900,19900,0
20230609,133000,15384900,19900,19900,19900,19900,0
20230609,132900,15384900,19900,19900,19900,19900,0
20230609,132800,15384900,19900,19900,19900,19900,0
20230609,132700,15384900,19900,19900,19900,19900,0
20230609,132600,15384900,19900,19900,19900,19900,0
20230609,132500,15384900,19900,19900,19900,19900,0
20230609,132400,15384900,19900,19900,19900,19900,0
20230609,132300,15384900,19900,19900,19900,19900,0
20230609,132200,15384900,19900,19900,19900,19900,0
20230609,132100,15384900,19900,19900,19900,19900,0
20230609,132000,15384900,19900,19900,19900,19900,0
20230609,131900,15384900,19900,19900,19900,19900,0
20230609,131800,15384900,19900,19900,19900,19900,195
20230609,131700,11504400,19900,19900,19900,19900,0
20230609,131600,11504400,19900,19900,19900,19900,1
20230609,131500,11484500,19100,19100,19100,19100,0
20230609,131400,11484500,19100,19100,19100,19100,0
20230609,131300,11484500,19100,19100,19100,19100,0
20230609,131200,11484500,19100,19100,19100,19100,0
20230609,131100,11484500,19100,19100,19100,19100,0
20230609,131000,11484500,19100,19100,19100,19100,0
20230609,130900,11484500,19100,19100,19100,19100,0
20230609,130800,11484500,19100,19100,19100,19100,0
20230609,130700,11484500,19100,19100,19100,19100,0
20230609,130600,11484500,19100,19100,19100,19100,0
20230609,130500,11484500,19100,19100,19100,19100,0
20230609,130400,11484500,19100,19100,19100,19100,0
20230609,130300,11484500,19100,19100,19100,19100,0
20230609,130200,11484500,19100,19100,19100,19100,0
20230609,130100,11484500,19100,19100,19100,19100,0
20230609,130000,11484500,19100,19100,19100,19100,0
20230609,125900,11484500,19100,19100,19100,19100,0
20230609,125800,11484500,19100,19100,19100,19100,0
20230609,125700,11484500,19100,19100,19100,19100,0
20230609,125600,11484500,19100,19100,19100,19100,0
20230609,125500,11484500,19100,19100,19100,19100,0
20230609,125400,11484500,19100,19100,19100,19100,0
20230609,125300,11484500,19100,19100,19100,19100,0
20230609,125200,11484500,19100,19100,19100,19100,0
20230609,125100,11484500,19100,19100,19100,19100,0
20230609,125000,11484500,19100,19100,19100,19100,0
20230609,124900,11484500,19100,19100,19100,19100,0
20230609,124800,11484500,19100,19100,19100,19100,0
20230609,124700,11484500,19100,19100,19100,19100,0
20230609,124600,11484500,19100,19100,19100,19100,0
20230609,124500,11484500,19100,19100,19100,19100,0
20230609,124400,11484500,19100,19100,19100,19100,0
20230609,124300,11484500,19100,19100,19100,19100,0
20230609,124200,11484500,19100,19100,19100,19100,0
20230609,124100,11484500,19100,19100,19100,19100,0
20230609,124000,11484500,19100,19100,19100,19100,0
20230609,123900,11484500,19100,19100,19100,19100,0
20230609,123800,11484500,19100,19100,19100,19100,0
20230609,123700,11484500,19100,19100,19100,19100,0
20230609,123600,11484500,19100,19100,19100,19100,0
20230609,123500,11484500,19100,19100,19100,19100,0
20230609,123400,11484500,19100,19100,19100,19100,0
20230609,123300,11484500,19100,19100,19100,19100,0
20230609,123200,11484500,19100,19100,19100,19100,0
20230609,123100,11484500,19100,19100,19100,19100,0
20230609,123000,11484500,19100,19100,19100,19100,0
20230609,122900,11484500,19100,19100,19100,19100,0
20230609,122800,11484500,19100,19100,19100,19100,0
20230609,122700,11484500,19100,19100,19100,19100,0
20230609,122600,11484500,19100,19100,19100,19100,0
20230609,122500,11484500,19100,19100,19100,19100,0
20230609,122400,11484500,19100,19100,19100,19100,0
20230609,122300,11484500,19100,19100,19100,19100,0
20230609,122200,11484500,19100,19100,19100,19100,0
20230609,122100,11484500,19100,19100,19100,19100,0
20230609,122000,11484500,19100,19100,19100,19100,0
20230609,121900,11484500,19100,19100,19100,19100,0
20230609,121800,11484500,19100,19100,19100,19100,0
20230609,121700,11484500,19100,19100,19100,19100,0
20230609,121600,11484500,19100,19100,19100,19100,0
20230609,121500,11484500,19100,19100,19100,19100,0
20230609,121400,11484500,19100,19100,19100,19100,0
20230609,121300,11484500,19100,19100,19100,19100,0
20230609,121200,11484500,19100,19100,19100,19100,0
20230609,121100,11484500,19100,19100,19100,19100,0
20230609,121000,11484500,19100,19100,19100,19100,0
20230609,120900,11484500,19100,19100,19100,19100,0
20230609,120800,11484500,19100,19100,19100,19100,0
20230609,120700,11484500,19100,19100,19100,19100,0
20230609,120600,11484500,19100,19100,19100,19100,0
20230609,120500,11484500,19100,19100,19100,19100,0
20230609,120400,11484500,19100,19100,19100,19100,0
20230609,120300,11484500,19100,19100,19100,19100,0
20230609,120200,11484500,19100,19100,19100,19100,99
20230609,120100,9593600,19100,19100,19100,19100,0
20230609,120000,9593600,19100,19100,19100,19100,0
20230609,115900,9593600,19100,19100,19100,19100,0
20230609,115800,9593600,19100,19100,19100,19100,0
20230609,115700,9593600,19100,19100,19100,19100,0
20230609,115600,9593600,19100,19100,19100,19100,0
20230609,115500,9593600,19100,19100,19100,19100,0
20230609,115400,9593600,19100,19100,19100,19100,0
20230609,115300,9593600,19100,19100,19100,19100,0
20230609,115200,9593600,19100,19100,19100,19100,0
20230609,115100,9593600,19100,19100,19100,19100,0
20230609,115000,9593600,19100,19100,19100,19100,0
20230609,114900,9593600,19100,19100,19100,19100,0
20230609,114800,9593600,19100,19100,19100,19100,0
20230609,114700,9593600,19100,19100,19100,19100,0
20230609,114600,9593600,19100,19100,19100,19100,0
20230609,114500,9593600,19100,19100,19100,19100,0
20230609,114400,9593600,19100,19100,19100,19100,0
20230609,114300,9593600,19100,19100,19100,19100,0
20230609,114200,9593600,19100,19100,19100,19100,0
20230609,114100,9593600,19100,19100,19100,19100,0
20230609,114000,9593600,19100,19100,19100,19100,0
20230609,113900,9593600,19100,19100,19100,19100,0
20230609,113800,9593600,19100,19100,19100,19100,0
20230609,113700,9593600,19100,19100,19100,19100,0
20230609,113600,9593600,19100,19100,19100,19100,0
20230609,113500,9593600,19100,19100,19100,19100,0
20230609,113400,9593600,19100,19100,19100,19100,0
20230609,113300,9593600,19100,19100,19100,19100,0
20230609,113200,9593600,19100,19100,19100,19100,0
20230609,113100,9593600,19100,19100,19100,19100,0
20230609,113000,9593600,19100,19100,19100,19100,0
20230609,112900,9593600,19100,19100,19100,19100,0
20230609,112800,9593600,19100,19100,19100,19100,0
20230609,112700,9593600,19100,19100,19100,19100,0
20230609,112600,9593600,19100,19100,19100,19100,0
20230609,112500,9593600,19100,19100,19100,19100,0
20230609,112400,9593600,19100,19100,19100,19100,0
20230609,112300,9593600,19100,19100,19100,19100,0
20230609,112200,9593600,19100,19100,19100,19100,0
20230609,112100,9593600,19100,19100,19100,19100,0
20230609,112000,9593600,19100,19100,19100,19100,0
20230609,111900,9593600,19100,19100,19100,19100,0
20230609,111800,9593600,19100,19100,19100,19100,0
20230609,111700,9593600,19100,19100,19100,19100,0
20230609,111600,9593600,19100,19100,19100,19100,0
20230609,111500,9593600,19100,19100,19100,19100,0
20230609,111400,9593600,19100,19100,19100,19100,0
20230609,111300,9593600,19100,19100,19100,19100,0
20230609,111200,9593600,19100,19100,19100,19100,0
20230609,111100,9593600,19100,19100,19100,19100,0
20230609,111000,9593600,19100,19100,19100,19100,0
20230609,110900,9593600,19100,19100,19100,19100,0
20230609,110800,9593600,19100,19100,19100,19100,0
20230609,110700,9593600,19100,19100,19100,19100,0
20230609,110600,9593600,19100,19100,19100,19100,0
20230609,110500,9593600,19100,19100,19100,19100,0
20230609,110400,9593600,19100,19100,19100,19100,0
20230609,110300,9593600,19100,19100,19100,19100,0
20230609,110200,9593600,19100,19100,19100,19100,0
20230609,110100,9593600,19100,19100,19100,19100,0
20230609,110000,9593600,19100,19100,19100,19100,0
20230609,105900,9593600,19100,19100,19100,19100,0
20230609,105800,9593600,19100,19100,19100,19100,0
20230609,105700,9593600,19100,19100,19100,19100,0
20230609,105600,9593600,19100,19100,19100,19100,0
20230609,105500,9593600,19100,19100,19100,19100,0
20230609,105400,9593600,19100,19100,19100,19100,0
20230609,105300,9593600,19100,19100,19100,19100,0
20230609,105200,9593600,19100,19100,19100,19100,0
20230609,105100,9593600,19100,19100,19100,19100,0
20230609,105000,9593600,19100,19100,19100,19100,0
20230609,104900,9593600,19100,19100,19100,19100,0
20230609,104800,9593600,19100,19100,19100,19100,0
20230609,104700,9593600,19100,19100,19100,19100,0
20230609,104600,9593600,19100,19100,19100,19100,0
20230609,104500,9593600,19100,19100,19100,19100,1
20230609,104400,9574500,18900,18900,18900,18900,0
20230609,104300,9574500,18900,18900,18900,18900,0
20230609,104200,9574500,18900,18900,18900,18900,0
20230609,104100,9574500,18900,18900,18900,18900,0
20230609,104000,9574500,18900,18900,18900,18900,0
20230609,103900,9574500,18900,18900,18900,18900,0
20230609,103800,9574500,18900,18900,18900,18900,0
20230609,103700,9574500,18900,18900,18900,18900,0
20230609,103600,9574500,18900,18900,18900,18900,0
20230609,103500,9574500,18900,18900,18900,18900,0
20230609,103400,9574500,18900,18900,18900,18900,0
20230609,103300,9574500,18900,18900,18900,18900,0
20230609,103200,9574500,18900,18900,18900,18900,0
20230609,103100,9574500,18900,18900,18900,18900,0
20230609,103000,9574500,18900,18900,18900,18900,0
20230609,102900,9574500,18900,18900,18900,18900,0
20230609,102800,9574500,18900,18900,18900,18900,0
20230609,102700,9574500,18900,18900,18900,18900,0
20230609,102600,9574500,18900,18900,18900,18900,5
20230609,102500,9480000,19000,19000,19000,19000,0
20230609,102400,9480000,19000,19000,19000,19000,0
20230609,102300,9480000,19000,19000,19000,19000,0
20230609,102200,9480000,19000,19000,19000,19000,0
20230609,102100,9480000,19000,19000,19000,19000,0
20230609,102000,9480000,19000,19000,19000,19000,0
20230609,101900,9480000,19000,19000,19000,19000,0
20230609,101800,9480000,19000,19000,19000,19000,0
20230609,101700,9480000,19000,19000,19000,19000,0
20230609,101600,9480000,19000,19000,19000,19000,0
20230609,101500,9480000,19000,19000,19000,19000,0
20230609,101400,9480000,19000,19000,19000,19000,0
20230609,101300,9480000,19000,19000,19000,19000,0
20230609,101200,9480000,19000,19000,19000,19000,0
20230609,101100,9480000,19000,19000,19000,19000,0
20230609,101000,9480000,19000,19000,19000,19000,0
20230609,100900,9480000,19000,19000,19000,19000,0
20230609,100800,9480000,19000,19000,19000,19000,0
20230609,100700,9480000,19000,19000,19000,19000,0
20230609,100600,9480000,19000,19000,19000,19000,0
20230609,100500,9480000,19000,19000,19000,19000,0
20230609,100400,9480000,19000,19000,19000,19000,0
20230609,100300,9480000,19000,19000,19000,19000,0
20230609,100200,9480000,19000,19000,19000,19000,0
20230609,100100,9480000,19000,19000,19000,19000,0
20230609,100000,9480000,19000,19000,19000,19000,0
20230609,095900,9480000,19000,19000,19000,19000,0
20230609,095800,9480000,19000,19000,19000,19000,0
20230609,095700,9480000,19000,19000,19000,19000,0
20230609,095600,9480000,19000,19000,19000,19000,0
20230609,095500,9480000,19000,19000,19000,19000,0
20230609,095400,9480000,19000,19000,19000,19000,0
20230609,095300,9480000,19000,19000,19000,19000,0
20230609,095200,9480000,19000,19000,19000,19000,0
20230609,095100,9480000,19000,19000,19000,19000,0
20230609,095000,9480000,19000,19000,19000,19000,0
20230609,094900,9480000,19000,19000,19000,19000,0
20230609,094800,9480000,19000,19000,19000,19000,0
20230609,094700,9480000,19000,19000,19000,19000,200
20230609,094600,5680000,19000,19000,19000,19000,0
20230609,094500,5680000,19000,19000,19000,19000,0
20230609,094400,5680000,19000,19000,19000,19000,0
20230609,094300,5680000,19000,19000,19000,19000,100
20230609,094200,3780000,18900,18900,18900,18900,0
20230609,094100,3780000,18900,18900,18900,18900,0
20230609,094000,3780000,18900,18900,18900,18900,0
20230609,093900,3780000,18900,18900,18900,18900,0
20230609,093800,3780000,18900,18900,18900,18900,0
20230609,093700,3780000,18900,18900,18900,18900,0
20230609,093600,3780000,18900,18900,18900,18900,100
20230609,093500,1890000,18900,18900,18900,18900,0
20230609,093400,1890000,18900,18900,18900,18900,0
20230609,093300,1890000,18900,18900,18900,18900,0
20230609,093200,1890000,18900,18900,18900,18900,0
20230609,093100,1890000,18900,18900,18900,18900,0
20230609,093000,1890000,18900,18900,18900,18900,0
20230609,092900,1890000,18900,18900,18900,18900,0
20230609,092800,1890000,18900,18900,18900,18900,0
20230609,092700,1890000,18900,18900,18900,18900,0
20230609,092600,1890000,18900,18900,18900,18900,0
20230609,092500,1890000,18900,18900,18900,18900,0
20230609,092400,1890000,18900,18900,18900,18900,0
20230609,092300,1890000,18900,18900,18900,18900,0
20230609,092200,1890000,18900,18900,18900,18900,0
20230609,092100,1890000,18900,18900,18900,18900,0
20230609,092000,1890000,18900,18900,18900,18900,0
20230609,091900,1890000,18900,18900,18900,18900,0
20230609,091800,1890000,18900,18900,18900,18900,0
20230609,091700,1890000,18900,18900,18900,18900,0
20230609,091600,1890000,18900,18900,18900,18900,0
20230609,091500,1890000,18900,18900,18900,18900,99
20230609,091400,18900,18900,18900,18900,18900,0
20230609,091300,18900,18900,18900,18900,18900,0
20230609,091200,18900,18900,18900,18900,18900,0
20230609,091100,18900,18900,18900,18900,18900,0
20230609,091000,18900,18900,18900,18900,18900,0
20230609,090900,18900,18900,18900,18900,18900,0
20230609,090800,18900,18900,18900,18900,18900,0
20230609,090700,18900,18900,18900,18900,18900,0
20230609,090600,18900,18900,18900,18900,18900,0
20230609,090500,18900,18900,18900,18900,18900,0
20230609,090400,18900,18900,18900,18900,18900,0
20230609,090300,18900,18900,18900,18900,18900,0
20230609,090200,18900,18900,18900,18900,18900,0
20230609,090100,18900,18900,18900,18900,18900,0
20230609,090000,18900,18900,18900,18900,18900,1