KissMeData/200580/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,184400,7614410,13230,13230,13230,13230,136
20230622,184300,7614410,13230,13230,13230,13230,0
20230622,184200,7614410,13230,13230,13230,13230,0
20230622,184100,7614410,13230,13230,13230,13230,0
20230622,184000,7614410,13230,13230,13230,13230,0
20230622,183900,7614410,13230,13230,13230,13230,0
20230622,183800,7614410,13230,13230,13230,13230,0
20230622,183700,7614410,13230,13230,13230,13230,0
20230622,183600,7614410,13230,13230,13230,13230,0
20230622,183500,7614410,13230,13230,13230,13230,0
20230622,183400,7614410,13230,13230,13230,13230,0
20230622,183300,7614410,13230,13230,13230,13230,0
20230622,183200,7614410,13230,13230,13230,13230,0
20230622,183100,7614410,13230,13230,13230,13230,0
20230622,183000,7614410,13230,13230,13230,13230,0
20230622,182900,7614410,13230,13230,13230,13230,0
20230622,182800,7614410,13230,13230,13230,13230,0
20230622,182700,7614410,13230,13230,13230,13230,0
20230622,182600,7614410,13230,13230,13230,13230,0
20230622,182500,7614410,13230,13230,13230,13230,0
20230622,182400,7614410,13230,13230,13230,13230,0
20230622,182300,7614410,13230,13230,13230,13230,0
20230622,182200,7614410,13230,13230,13230,13230,0
20230622,182100,7614410,13230,13230,13230,13230,0
20230622,182000,7614410,13230,13230,13230,13230,0
20230622,181900,7614410,13230,13230,13230,13230,0
20230622,181800,7614410,13230,13230,13230,13230,0
20230622,181700,7614410,13230,13230,13230,13230,0
20230622,181600,7614410,13230,13230,13230,13230,0
20230622,181500,7614410,13230,13230,13230,13230,0
20230622,181400,7614410,13230,13230,13230,13230,136
20230622,181300,7614410,13230,13230,13230,13230,0
20230622,181200,7614410,13230,13230,13230,13230,0
20230622,181100,7614410,13230,13230,13230,13230,0
20230622,181000,7614410,13230,13230,13230,13230,0
20230622,180900,7614410,13230,13230,13230,13230,0
20230622,180800,7614410,13230,13230,13230,13230,0
20230622,180700,7614410,13230,13230,13230,13230,0
20230622,180600,7614410,13230,13230,13230,13230,0
20230622,180500,7614410,13230,13230,13230,13230,0
20230622,180400,7614410,13230,13230,13230,13230,0
20230622,180300,7614410,13230,13230,13230,13230,0
20230622,180200,7614410,13230,13230,13230,13230,0
20230622,180100,7614410,13230,13230,13230,13230,0
20230622,180000,7614410,13230,13230,13230,13230,0
20230622,175900,7614410,13230,13230,13230,13230,0
20230622,175800,7614410,13230,13230,13230,13230,0
20230622,175700,7614410,13230,13230,13230,13230,0
20230622,175600,7614410,13230,13230,13230,13230,0
20230622,175500,7614410,13230,13230,13230,13230,0
20230622,175400,7614410,13230,13230,13230,13230,0
20230622,175300,7614410,13230,13230,13230,13230,0
20230622,175200,7614410,13230,13230,13230,13230,0
20230622,175100,7614410,13230,13230,13230,13230,0
20230622,175000,7614410,13230,13230,13230,13230,0
20230622,174900,7614410,13230,13230,13230,13230,0
20230622,174800,7614410,13230,13230,13230,13230,0
20230622,174700,7614410,13230,13230,13230,13230,0
20230622,174600,7614410,13230,13230,13230,13230,0
20230622,174500,7614410,13230,13230,13230,13230,0
20230622,174400,7614410,13230,13230,13230,13230,136
20230622,174300,7614410,13230,13230,13230,13230,0
20230622,174200,7614410,13230,13230,13230,13230,0
20230622,174100,7614410,13230,13230,13230,13230,0
20230622,174000,7614410,13230,13230,13230,13230,0
20230622,173900,7614410,13230,13230,13230,13230,0
20230622,173800,7614410,13230,13230,13230,13230,0
20230622,173700,7614410,13230,13230,13230,13230,0
20230622,173600,7614410,13230,13230,13230,13230,0
20230622,173500,7614410,13230,13230,13230,13230,0
20230622,173400,7614410,13230,13230,13230,13230,0
20230622,173300,7614410,13230,13230,13230,13230,0
20230622,173200,7614410,13230,13230,13230,13230,0
20230622,173100,7614410,13230,13230,13230,13230,0
20230622,173000,7614410,13230,13230,13230,13230,0
20230622,172900,7614410,13230,13230,13230,13230,0
20230622,172800,7614410,13230,13230,13230,13230,0
20230622,172700,7614410,13230,13230,13230,13230,0
20230622,172600,7614410,13230,13230,13230,13230,0
20230622,172500,7614410,13230,13230,13230,13230,0
20230622,172400,7614410,13230,13230,13230,13230,0
20230622,172300,7614410,13230,13230,13230,13230,0
20230622,172200,7614410,13230,13230,13230,13230,0
20230622,172100,7614410,13230,13230,13230,13230,0
20230622,172000,7614410,13230,13230,13230,13230,0
20230622,171900,7614410,13230,13230,13230,13230,0
20230622,171800,7614410,13230,13230,13230,13230,0
20230622,171700,7614410,13230,13230,13230,13230,0
20230622,171600,7614410,13230,13230,13230,13230,0
20230622,171500,7614410,13230,13230,13230,13230,0
20230622,171400,7614410,13230,13230,13230,13230,136
20230622,171300,7614410,13230,13230,13230,13230,0
20230622,171200,7614410,13230,13230,13230,13230,0
20230622,171100,7614410,13230,13230,13230,13230,0
20230622,171000,7614410,13230,13230,13230,13230,0
20230622,170900,7614410,13230,13230,13230,13230,0
20230622,170800,7614410,13230,13230,13230,13230,0
20230622,170700,7614410,13230,13230,13230,13230,0
20230622,170600,7614410,13230,13230,13230,13230,0
20230622,170500,7614410,13230,13230,13230,13230,0
20230622,170400,7614410,13230,13230,13230,13230,0
20230622,170300,7614410,13230,13230,13230,13230,0
20230622,170200,7614410,13230,13230,13230,13230,0
20230622,170100,7614410,13230,13230,13230,13230,0
20230622,170000,7614410,13230,13230,13230,13230,0
20230622,165900,7614410,13230,13230,13230,13230,0
20230622,165800,7614410,13230,13230,13230,13230,0
20230622,165700,7614410,13230,13230,13230,13230,0
20230622,165600,7614410,13230,13230,13230,13230,0
20230622,165500,7614410,13230,13230,13230,13230,0
20230622,165400,7614410,13230,13230,13230,13230,0
20230622,165300,7614410,13230,13230,13230,13230,0
20230622,165200,7614410,13230,13230,13230,13230,0
20230622,165100,7614410,13230,13230,13230,13230,0
20230622,165000,7614410,13230,13230,13230,13230,0
20230622,164900,7614410,13230,13230,13230,13230,0
20230622,164800,7614410,13230,13230,13230,13230,0
20230622,164700,7614410,13230,13230,13230,13230,0
20230622,164600,7614410,13230,13230,13230,13230,0
20230622,164500,7614410,13230,13230,13230,13230,0
20230622,164400,7614410,13230,13230,13230,13230,136
20230622,164300,7614410,13230,13230,13230,13230,0
20230622,164200,7614410,13230,13230,13230,13230,0
20230622,164100,7614410,13230,13230,13230,13230,0
20230622,164000,7614410,13230,13230,13230,13230,0
20230622,163900,7614410,13230,13230,13230,13230,0
20230622,163800,7614410,13230,13230,13230,13230,0
20230622,163700,7614410,13230,13230,13230,13230,0
20230622,163600,7614410,13230,13230,13230,13230,0
20230622,163500,7614410,13230,13230,13230,13230,0
20230622,163400,7614410,13230,13230,13230,13230,0
20230622,163300,7614410,13230,13230,13230,13230,0
20230622,163200,7614410,13230,13230,13230,13230,0
20230622,163100,7614410,13230,13230,13230,13230,0
20230622,163000,7614410,13230,13230,13230,13230,0
20230622,162900,7614410,13230,13230,13230,13230,0
20230622,162800,7614410,13230,13230,13230,13230,0
20230622,162700,7614410,13230,13230,13230,13230,0
20230622,162600,7614410,13230,13230,13230,13230,0
20230622,162500,7614410,13230,13230,13230,13230,0
20230622,162400,7614410,13230,13230,13230,13230,0
20230622,162300,7614410,13230,13230,13230,13230,0
20230622,162200,7614410,13230,13230,13230,13230,0
20230622,162100,7614410,13230,13230,13230,13230,0
20230622,162000,7614410,13230,13230,13230,13230,0
20230622,161900,7614410,13230,13230,13230,13230,0
20230622,161800,7614410,13230,13230,13230,13230,0
20230622,161700,7614410,13230,13230,13230,13230,0
20230622,161600,7614410,13230,13230,13230,13230,0
20230622,161500,7614410,13230,13230,13230,13230,0
20230622,161400,7614410,13230,13230,13230,13230,136
20230622,161300,7614410,13230,13230,13230,13230,0
20230622,161200,7614410,13230,13230,13230,13230,0
20230622,161100,7614410,13230,13230,13230,13230,0
20230622,161000,7614410,13230,13230,13230,13230,0
20230622,160900,7614410,13230,13230,13230,13230,0
20230622,160800,7614410,13230,13230,13230,13230,0
20230622,160700,7614410,13230,13230,13230,13230,0
20230622,160600,7614410,13230,13230,13230,13230,0
20230622,160500,7614410,13230,13230,13230,13230,0
20230622,160400,7614410,13230,13230,13230,13230,0
20230622,160300,7614410,13230,13230,13230,13230,0
20230622,160200,7614410,13230,13230,13230,13230,0
20230622,160100,7614410,13230,13230,13230,13230,0
20230622,160000,7614410,13230,13230,13230,13230,0
20230622,155900,7614410,13230,13230,13230,13230,0
20230622,155800,7614410,13230,13230,13230,13230,0
20230622,155700,7614410,13230,13230,13230,13230,0
20230622,155600,7614410,13230,13230,13230,13230,0
20230622,155500,7614410,13230,13230,13230,13230,0
20230622,155400,7614410,13230,13230,13230,13230,0
20230622,155300,7614410,13230,13230,13230,13230,0
20230622,155200,7614410,13230,13230,13230,13230,0
20230622,155100,7614410,13230,13230,13230,13230,0
20230622,155000,7614410,13230,13230,13230,13230,0
20230622,154900,7614410,13230,13230,13230,13230,0
20230622,154800,7614410,13230,13230,13230,13230,0
20230622,154700,7614410,13230,13230,13230,13230,0
20230622,154600,7614410,13230,13230,13230,13230,0
20230622,154500,7614410,13230,13230,13230,13230,0
20230622,154400,7614410,13230,13230,13230,13230,136
20230622,154300,7614410,13230,13230,13230,13230,0
20230622,154200,7614410,13230,13230,13230,13230,0
20230622,154100,7614410,13230,13230,13230,13230,0
20230622,154000,7614410,13230,13230,13230,13230,0
20230622,153900,7614410,13230,13230,13230,13230,0
20230622,153800,7614410,13230,13230,13230,13230,0
20230622,153700,7614410,13230,13230,13230,13230,0
20230622,153600,7614410,13230,13230,13230,13230,0
20230622,153500,7614410,13230,13230,13230,13230,0
20230622,153400,7614410,13230,13230,13230,13230,0
20230622,153300,7614410,13230,13230,13230,13230,0
20230622,153200,7614410,13230,13230,13230,13230,0
20230622,153100,7614410,13230,13230,13230,13230,0
20230622,153000,7614410,13230,13230,13230,13230,136
20230622,152900,5815130,13390,13390,13390,13390,0
20230622,152800,5815130,13390,13390,13390,13390,0
20230622,152700,5815130,13390,13390,13390,13390,0
20230622,152600,5815130,13390,13390,13390,13390,0
20230622,152500,5815130,13390,13390,13390,13390,0
20230622,152400,5815130,13390,13390,13390,13390,0
20230622,152300,5815130,13390,13390,13390,13390,0
20230622,152200,5815130,13390,13390,13390,13390,0
20230622,152100,5815130,13390,13390,13390,13390,0
20230622,152000,5815130,13390,13390,13390,13390,0
20230622,151900,5815130,13390,13390,13390,13390,0
20230622,151800,5815130,13390,13390,13390,13390,0
20230622,151700,5815130,13390,13390,13390,13390,0
20230622,151600,5815130,13390,13390,13390,13390,0
20230622,151500,5815130,13390,13390,13390,13390,0
20230622,151400,5815130,13390,13390,13390,13390,0
20230622,151300,5815130,13390,13390,13390,13390,0
20230622,151200,5815130,13390,13390,13390,13390,0
20230622,151100,5815130,13390,13390,13390,13390,0
20230622,151000,5815130,13390,13390,13390,13390,0
20230622,150900,5815130,13390,13390,13390,13390,0
20230622,150800,5815130,13390,13390,13390,13390,0
20230622,150700,5815130,13390,13390,13390,13390,0
20230622,150600,5815130,13390,13390,13390,13390,0
20230622,150500,5815130,13390,13390,13390,13390,0
20230622,150400,5815130,13390,13390,13390,13390,0
20230622,150300,5815130,13390,13390,13390,13390,0
20230622,150200,5815130,13390,13390,13390,13390,0
20230622,150100,5815130,13390,13390,13390,13390,0
20230622,150000,5815130,13390,13390,13390,13390,0
20230622,145900,5815130,13390,13390,13390,13390,0
20230622,145800,5815130,13390,13390,13390,13390,0
20230622,145700,5815130,13390,13390,13390,13390,0
20230622,145600,5815130,13390,13390,13390,13390,0
20230622,145500,5815130,13390,13390,13390,13390,0
20230622,145400,5815130,13390,13390,13390,13390,0
20230622,145300,5815130,13390,13390,13390,13390,0
20230622,145200,5815130,13390,13390,13390,13390,0
20230622,145100,5815130,13390,13390,13390,13390,0
20230622,145000,5815130,13390,13390,13390,13390,0
20230622,144900,5815130,13390,13390,13390,13390,0
20230622,144800,5815130,13390,13390,13390,13390,0
20230622,144700,5815130,13390,13390,13390,13390,0
20230622,144600,5815130,13390,13390,13390,13390,0
20230622,144500,5815130,13390,13390,13390,13390,0
20230622,144400,5815130,13390,13390,13390,13390,0
20230622,144300,5815130,13390,13390,13390,13390,0
20230622,144200,5815130,13390,13390,13390,13390,0
20230622,144100,5815130,13390,13390,13390,13390,0
20230622,144000,5815130,13390,13390,13390,13390,0
20230622,143900,5815130,13390,13390,13390,13390,0
20230622,143800,5815130,13390,13390,13390,13390,0
20230622,143700,5815130,13390,13390,13390,13390,0
20230622,143600,5815130,13390,13390,13390,13390,0
20230622,143500,5815130,13390,13390,13390,13390,0
20230622,143400,5815130,13390,13390,13390,13390,0
20230622,143300,5815130,13390,13390,13390,13390,0
20230622,143200,5815130,13390,13390,13390,13390,0
20230622,143100,5815130,13390,13390,13390,13390,0
20230622,143000,5815130,13390,13390,13390,13390,0
20230622,142900,5815130,13390,13390,13390,13390,0
20230622,142800,5815130,13390,13390,13390,13390,0
20230622,142700,5815130,13390,13390,13390,13390,0
20230622,142600,5815130,13390,13390,13390,13390,0
20230622,142500,5815130,13390,13390,13390,13390,0
20230622,142400,5815130,13390,13390,13390,13390,0
20230622,142300,5815130,13390,13390,13390,13390,0
20230622,142200,5815130,13390,13390,13390,13390,0
20230622,142100,5815130,13390,13390,13390,13390,0
20230622,142000,5815130,13390,13390,13390,13390,0
20230622,141900,5815130,13390,13390,13390,13390,0
20230622,141800,5815130,13390,13390,13390,13390,0
20230622,141700,5815130,13390,13390,13390,13390,0
20230622,141600,5815130,13390,13390,13390,13390,0
20230622,141500,5815130,13390,13390,13390,13390,0
20230622,141400,5815130,13390,13390,13390,13390,0
20230622,141300,5815130,13390,13390,13390,13390,0
20230622,141200,5815130,13390,13390,13390,13390,0
20230622,141100,5815130,13390,13390,13390,13390,0
20230622,141000,5815130,13390,13390,13390,13390,0
20230622,140900,5815130,13390,13390,13390,13390,0
20230622,140800,5815130,13390,13390,13390,13390,0
20230622,140700,5815130,13390,13390,13390,13390,0
20230622,140600,5815130,13390,13390,13390,13390,0
20230622,140500,5815130,13390,13390,13390,13390,0
20230622,140400,5815130,13390,13390,13390,13390,0
20230622,140300,5815130,13390,13390,13390,13390,0
20230622,140200,5815130,13390,13390,13390,13390,0
20230622,140100,5815130,13390,13390,13390,13390,0
20230622,140000,5815130,13390,13390,13390,13390,0
20230622,135900,5815130,13390,13390,13390,13390,0
20230622,135800,5815130,13390,13390,13390,13390,0
20230622,135700,5815130,13390,13390,13390,13390,0
20230622,135600,5815130,13390,13390,13390,13390,0
20230622,135500,5815130,13390,13390,13390,13390,0
20230622,135400,5815130,13390,13390,13390,13390,0
20230622,135300,5815130,13390,13390,13390,13390,0
20230622,135200,5815130,13390,13390,13390,13390,0
20230622,135100,5815130,13390,13390,13390,13390,0
20230622,135000,5815130,13390,13390,13390,13390,0
20230622,134900,5815130,13390,13390,13390,13390,0
20230622,134800,5815130,13390,13390,13390,13390,0
20230622,134700,5815130,13390,13390,13390,13390,0
20230622,134600,5815130,13390,13390,13390,13390,0
20230622,134500,5815130,13390,13390,13390,13390,0
20230622,134400,5815130,13390,13390,13390,13390,0
20230622,134300,5815130,13390,13390,13390,13390,0
20230622,134200,5815130,13390,13390,13390,13390,0
20230622,134100,5815130,13390,13390,13390,13390,0
20230622,134000,5815130,13390,13390,13390,13390,0
20230622,133900,5815130,13390,13390,13390,13390,0
20230622,133800,5815130,13390,13390,13390,13390,0
20230622,133700,5815130,13390,13390,13390,13390,0
20230622,133600,5815130,13390,13390,13390,13390,0
20230622,133500,5815130,13390,13390,13390,13390,0
20230622,133400,5815130,13390,13390,13390,13390,0
20230622,133300,5815130,13390,13390,13390,13390,0
20230622,133200,5815130,13390,13390,13390,13390,0
20230622,133100,5815130,13390,13390,13390,13390,0
20230622,133000,5815130,13390,13390,13390,13390,0
20230622,132900,5815130,13390,13390,13390,13390,0
20230622,132800,5815130,13390,13390,13390,13390,0
20230622,132700,5815130,13390,13390,13390,13390,0
20230622,132600,5815130,13390,13390,13390,13390,0
20230622,132500,5815130,13390,13390,13390,13390,0
20230622,132400,5815130,13390,13390,13390,13390,0
20230622,132300,5815130,13390,13390,13390,13390,0
20230622,132200,5815130,13390,13390,13390,13390,0
20230622,132100,5815130,13390,13390,13390,13390,0
20230622,132000,5815130,13390,13390,13390,13390,0
20230622,131900,5815130,13390,13390,13390,13390,0
20230622,131800,5815130,13390,13390,13390,13390,0
20230622,131700,5815130,13390,13390,13390,13390,0
20230622,131600,5815130,13390,13390,13390,13390,0
20230622,131500,5815130,13390,13390,13390,13390,0
20230622,131400,5815130,13390,13390,13390,13390,0
20230622,131300,5815130,13390,13390,13390,13390,0
20230622,131200,5815130,13390,13390,13390,13390,0
20230622,131100,5815130,13390,13390,13390,13390,0
20230622,131000,5815130,13390,13390,13390,13390,0
20230622,130900,5815130,13390,13390,13390,13390,0
20230622,130800,5815130,13390,13390,13390,13390,0
20230622,130700,5815130,13390,13390,13390,13390,0
20230622,130600,5815130,13390,13390,13390,13390,0
20230622,130500,5815130,13390,13390,13390,13390,0
20230622,130400,5815130,13390,13390,13390,13390,0
20230622,130300,5815130,13390,13390,13390,13390,0
20230622,130200,5815130,13390,13390,13390,13390,0
20230622,130100,5815130,13390,13390,13390,13390,0
20230622,130000,5815130,13390,13390,13390,13390,0
20230622,125900,5815130,13390,13390,13390,13390,0
20230622,125800,5815130,13390,13390,13390,13390,0
20230622,125700,5815130,13390,13390,13390,13390,0
20230622,125600,5815130,13390,13390,13390,13390,0
20230622,125500,5815130,13390,13390,13390,13390,0
20230622,125400,5815130,13390,13390,13390,13390,0
20230622,125300,5815130,13390,13390,13390,13390,0
20230622,125200,5815130,13390,13390,13390,13390,0
20230622,125100,5815130,13390,13390,13390,13390,0
20230622,125000,5815130,13390,13390,13390,13390,0
20230622,124900,5815130,13390,13390,13390,13390,0
20230622,124800,5815130,13390,13390,13390,13390,0
20230622,124700,5815130,13390,13390,13390,13390,0
20230622,124600,5815130,13390,13390,13390,13390,0
20230622,124500,5815130,13390,13390,13390,13390,0
20230622,124400,5815130,13390,13390,13390,13390,0
20230622,124300,5815130,13390,13390,13390,13390,0
20230622,124200,5815130,13390,13390,13390,13390,0
20230622,124100,5815130,13390,13390,13390,13390,0
20230622,124000,5815130,13390,13390,13390,13390,0
20230622,123900,5815130,13390,13390,13390,13390,0
20230622,123800,5815130,13390,13390,13390,13390,0
20230622,123700,5815130,13390,13390,13390,13390,0
20230622,123600,5815130,13390,13390,13390,13390,0
20230622,123500,5815130,13390,13390,13390,13390,0
20230622,123400,5815130,13390,13390,13390,13390,0
20230622,123300,5815130,13390,13390,13390,13390,0
20230622,123200,5815130,13390,13390,13390,13390,0
20230622,123100,5815130,13390,13390,13390,13390,0
20230622,123000,5815130,13390,13390,13390,13390,0
20230622,122900,5815130,13390,13390,13390,13390,0
20230622,122800,5815130,13390,13390,13390,13390,0
20230622,122700,5815130,13390,13390,13390,13390,0
20230622,122600,5815130,13390,13390,13390,13390,0
20230622,122500,5815130,13390,13390,13390,13390,0
20230622,122400,5815130,13390,13390,13390,13390,0
20230622,122300,5815130,13390,13390,13390,13390,0
20230622,122200,5815130,13390,13390,13390,13390,0
20230622,122100,5815130,13390,13390,13390,13390,0
20230622,122000,5815130,13390,13390,13390,13390,0
20230622,121900,5815130,13390,13390,13390,13390,20
20230622,121800,5547330,13220,13220,13220,13220,0
20230622,121700,5547330,13220,13220,13220,13220,0
20230622,121600,5547330,13220,13220,13220,13220,0
20230622,121500,5547330,13220,13220,13220,13220,0
20230622,121400,5547330,13220,13220,13220,13220,0
20230622,121300,5547330,13220,13220,13220,13220,0
20230622,121200,5547330,13220,13220,13220,13220,0
20230622,121100,5547330,13220,13220,13220,13220,0
20230622,121000,5547330,13220,13220,13220,13220,0
20230622,120900,5547330,13220,13220,13220,13220,0
20230622,120800,5547330,13220,13220,13220,13220,0
20230622,120700,5547330,13220,13220,13220,13220,0
20230622,120600,5547330,13220,13220,13220,13220,0
20230622,120500,5547330,13220,13220,13220,13220,0
20230622,120400,5547330,13220,13220,13220,13220,0
20230622,120300,5547330,13220,13220,13220,13220,0
20230622,120200,5547330,13220,13220,13220,13220,0
20230622,120100,5547330,13220,13220,13220,13220,0
20230622,120000,5547330,13220,13220,13220,13220,0
20230622,115900,5547330,13220,13220,13220,13220,0
20230622,115800,5547330,13220,13220,13220,13220,0
20230622,115700,5547330,13220,13220,13220,13220,0
20230622,115600,5547330,13220,13220,13220,13220,0
20230622,115500,5547330,13220,13220,13220,13220,0
20230622,115400,5547330,13220,13220,13220,13220,0
20230622,115300,5547330,13220,13220,13220,13220,0
20230622,115200,5547330,13220,13220,13220,13220,0
20230622,115100,5547330,13220,13220,13220,13220,0
20230622,115000,5547330,13220,13220,13220,13220,0
20230622,114900,5547330,13220,13220,13220,13220,0
20230622,114800,5547330,13220,13220,13220,13220,0
20230622,114700,5547330,13220,13220,13220,13220,0
20230622,114600,5547330,13220,13220,13220,13220,0
20230622,114500,5547330,13220,13220,13220,13220,0
20230622,114400,5547330,13220,13220,13220,13220,0
20230622,114300,5547330,13220,13220,13220,13220,0
20230622,114200,5547330,13220,13220,13220,13220,0
20230622,114100,5547330,13220,13220,13220,13220,0
20230622,114000,5547330,13220,13220,13220,13220,0
20230622,113900,5547330,13220,13220,13220,13220,0
20230622,113800,5547330,13220,13220,13220,13220,0
20230622,113700,5547330,13220,13220,13220,13220,0
20230622,113600,5547330,13220,13220,13220,13220,0
20230622,113500,5547330,13220,13220,13220,13220,0
20230622,113400,5547330,13220,13220,13220,13220,0
20230622,113300,5547330,13220,13220,13220,13220,0
20230622,113200,5547330,13220,13220,13220,13220,0
20230622,113100,5547330,13220,13220,13220,13220,0
20230622,113000,5547330,13220,13220,13220,13220,0
20230622,112900,5547330,13220,13220,13220,13220,0
20230622,112800,5547330,13220,13220,13220,13220,0
20230622,112700,5547330,13220,13220,13220,13220,0
20230622,112600,5547330,13220,13220,13220,13220,0
20230622,112500,5547330,13220,13220,13220,13220,0
20230622,112400,5547330,13220,13220,13220,13220,0
20230622,112300,5547330,13220,13220,13220,13220,0
20230622,112200,5547330,13220,13220,13220,13220,0
20230622,112100,5547330,13220,13220,13220,13220,0
20230622,112000,5547330,13220,13220,13220,13220,0
20230622,111900,5547330,13220,13220,13220,13220,0
20230622,111800,5547330,13220,13220,13220,13220,0
20230622,111700,5547330,13220,13220,13220,13220,0
20230622,111600,5547330,13220,13220,13220,13220,0
20230622,111500,5547330,13220,13220,13220,13220,0
20230622,111400,5547330,13220,13220,13220,13220,0
20230622,111300,5547330,13220,13220,13220,13220,0
20230622,111200,5547330,13220,13220,13220,13220,0
20230622,111100,5547330,13220,13220,13220,13220,0
20230622,111000,5547330,13220,13220,13220,13220,0
20230622,110900,5547330,13220,13220,13220,13220,0
20230622,110800,5547330,13220,13220,13220,13220,0
20230622,110700,5547330,13220,13220,13220,13220,0
20230622,110600,5547330,13220,13220,13220,13220,0
20230622,110500,5547330,13220,13220,13220,13220,0
20230622,110400,5547330,13220,13220,13220,13220,0
20230622,110300,5547330,13220,13220,13220,13220,0
20230622,110200,5547330,13220,13220,13220,13220,0
20230622,110100,5547330,13220,13220,13220,13220,0
20230622,110000,5547330,13220,13220,13220,13220,0
20230622,105900,5547330,13220,13220,13220,13220,0
20230622,105800,5547330,13220,13220,13220,13220,0
20230622,105700,5547330,13220,13220,13220,13220,0
20230622,105600,5547330,13220,13220,13220,13220,0
20230622,105500,5547330,13220,13220,13220,13220,0
20230622,105400,5547330,13220,13220,13220,13220,0
20230622,105300,5547330,13220,13220,13220,13220,0
20230622,105200,5547330,13220,13220,13220,13220,9
20230622,105100,5428350,13210,13210,13210,13210,0
20230622,105000,5428350,13210,13210,13210,13210,0
20230622,104900,5428350,13210,13210,13210,13210,0
20230622,104800,5428350,13210,13210,13210,13210,0
20230622,104700,5428350,13210,13210,13210,13210,0
20230622,104600,5428350,13210,13210,13210,13210,0
20230622,104500,5428350,13210,13210,13210,13210,0
20230622,104400,5428350,13210,13210,13210,13210,0
20230622,104300,5428350,13210,13210,13210,13210,0
20230622,104200,5428350,13210,13210,13210,13210,0
20230622,104100,5428350,13210,13210,13210,13210,0
20230622,104000,5428350,13210,13210,13210,13210,0
20230622,103900,5428350,13210,13210,13210,13210,0
20230622,103800,5428350,13210,13210,13210,13210,0
20230622,103700,5428350,13210,13210,13210,13210,0
20230622,103600,5428350,13210,13210,13210,13210,0
20230622,103500,5428350,13210,13210,13210,13210,0
20230622,103400,5428350,13210,13210,13210,13210,0
20230622,103300,5428350,13210,13210,13210,13210,0
20230622,103200,5428350,13210,13210,13210,13210,0
20230622,103100,5428350,13210,13280,13280,13210,79
20230622,103000,4383550,13300,13300,13300,13300,0
20230622,102900,4383550,13300,13300,13300,13300,0
20230622,102800,4383550,13300,13300,13300,13300,0
20230622,102700,4383550,13300,13300,13300,13300,0
20230622,102600,4383550,13300,13300,13300,13300,0
20230622,102500,4383550,13300,13300,13300,13300,0
20230622,102400,4383550,13300,13300,13300,13300,0
20230622,102300,4383550,13300,13300,13300,13300,0
20230622,102200,4383550,13300,13300,13300,13300,0
20230622,102100,4383550,13300,13300,13300,13300,0
20230622,102000,4383550,13300,13300,13300,13300,0
20230622,101900,4383550,13300,13300,13300,13300,0
20230622,101800,4383550,13300,13300,13300,13300,0
20230622,101700,4383550,13300,13300,13300,13300,0
20230622,101600,4383550,13300,13300,13300,13300,0
20230622,101500,4383550,13300,13300,13300,13300,0
20230622,101400,4383550,13300,13300,13300,13300,0
20230622,101300,4383550,13300,13300,13300,13300,0
20230622,101200,4383550,13300,13300,13300,13300,0
20230622,101100,4383550,13300,13300,13300,13300,0
20230622,101000,4383550,13300,13300,13300,13300,0
20230622,100900,4383550,13300,13300,13300,13300,0
20230622,100800,4383550,13300,13300,13300,13300,0
20230622,100700,4383550,13300,13300,13300,13300,0
20230622,100600,4383550,13300,13300,13300,13300,0
20230622,100500,4383550,13300,13300,13300,13300,0
20230622,100400,4383550,13300,13300,13300,13300,0
20230622,100300,4383550,13300,13300,13300,13300,0
20230622,100200,4383550,13300,13300,13300,13300,0
20230622,100100,4383550,13300,13300,13300,13300,0
20230622,100000,4383550,13300,13300,13300,13300,0
20230622,095900,4383550,13300,13300,13300,13300,0
20230622,095800,4383550,13300,13300,13300,13300,0
20230622,095700,4383550,13300,13300,13300,13300,0
20230622,095600,4383550,13300,13300,13300,13300,0
20230622,095500,4383550,13300,13300,13300,13300,0
20230622,095400,4383550,13300,13300,13300,13300,0
20230622,095300,4383550,13300,13300,13300,13300,0
20230622,095200,4383550,13300,13300,13300,13300,0
20230622,095100,4383550,13300,13300,13300,13300,0
20230622,095000,4383550,13300,13300,13300,13300,0
20230622,094900,4383550,13300,13300,13300,13300,0
20230622,094800,4383550,13300,13300,13300,13300,0
20230622,094700,4383550,13300,13300,13300,13300,0
20230622,094600,4383550,13300,13300,13300,13300,0
20230622,094500,4383550,13300,13300,13300,13300,0
20230622,094400,4383550,13300,13300,13300,13300,0
20230622,094300,4383550,13300,13300,13300,13300,0
20230622,094200,4383550,13300,13300,13300,13300,0
20230622,094100,4383550,13300,13300,13300,13300,0
20230622,094000,4383550,13300,13300,13300,13300,0
20230622,093900,4383550,13300,13300,13300,13300,0
20230622,093800,4383550,13300,13300,13300,13300,0
20230622,093700,4383550,13300,13300,13300,13300,0
20230622,093600,4383550,13300,13300,13300,13300,0
20230622,093500,4383550,13300,13300,13300,13300,0
20230622,093400,4383550,13300,13300,13300,13300,0
20230622,093300,4383550,13300,13300,13300,13300,0
20230622,093200,4383550,13300,13300,13300,13300,0
20230622,093100,4383550,13300,13300,13300,13300,0
20230622,093000,4383550,13300,13300,13300,13300,0
20230622,092900,4383550,13300,13300,13300,13300,0
20230622,092800,4383550,13300,13300,13300,13300,0
20230622,092700,4383550,13300,13300,13300,13300,0
20230622,092600,4383550,13300,13250,13300,13250,300
20230622,092500,397500,13250,13250,13250,13250,0
20230622,092400,397500,13250,13250,13250,13250,21
20230622,092300,119250,13250,13250,13250,13250,0
20230622,092200,119250,13250,13250,13250,13250,0
20230622,092100,119250,13250,13250,13250,13250,0
20230622,092000,119250,13250,13250,13250,13250,0
20230622,091900,119250,13250,13250,13250,13250,0
20230622,091800,119250,13250,13250,13250,13250,0
20230622,091700,119250,13250,13250,13250,13250,0
20230622,091600,119250,13250,13250,13250,13250,0
20230622,091500,119250,13250,13250,13250,13250,0
20230622,091400,119250,13250,13250,13250,13250,0
20230622,091300,119250,13250,13250,13250,13250,0
20230622,091200,119250,13250,13250,13250,13250,0
20230622,091100,119250,13250,13250,13250,13250,0
20230622,091000,119250,13250,13250,13250,13250,0
20230622,090900,119250,13250,13250,13250,13250,0
20230622,090800,119250,13250,13250,13250,13250,0
20230622,090700,119250,13250,13250,13250,13250,0
20230622,090600,119250,13250,13250,13250,13250,0
20230622,090500,119250,13250,13250,13250,13250,0
20230622,090400,119250,13250,13250,13250,13250,0
20230622,090300,119250,13250,13250,13250,13250,9
20230622,090200,0,13350,13350,13350,13350,0
20230622,090100,0,13350,13350,13350,13350,0
20230622,090000,0,13350,13350,13350,13350,0