KissMeData/200580/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,201000,11300920,13000,13000,13000,13000,510
20230628,200900,11300920,13000,13000,13000,13000,0
20230628,200800,11300920,13000,13000,13000,13000,0
20230628,200700,11300920,13000,13000,13000,13000,0
20230628,200600,11300920,13000,13000,13000,13000,0
20230628,200500,11300920,13000,13000,13000,13000,0
20230628,200400,11300920,13000,13000,13000,13000,0
20230628,200300,11300920,13000,13000,13000,13000,0
20230628,200200,11300920,13000,13000,13000,13000,0
20230628,200100,11300920,13000,13000,13000,13000,0
20230628,200000,11300920,13000,13000,13000,13000,0
20230628,195900,11300920,13000,13000,13000,13000,0
20230628,195800,11300920,13000,13000,13000,13000,0
20230628,195700,11300920,13000,13000,13000,13000,0
20230628,195600,11300920,13000,13000,13000,13000,0
20230628,195500,11300920,13000,13000,13000,13000,0
20230628,195400,11300920,13000,13000,13000,13000,0
20230628,195300,11300920,13000,13000,13000,13000,0
20230628,195200,11300920,13000,13000,13000,13000,0
20230628,195100,11300920,13000,13000,13000,13000,0
20230628,195000,11300920,13000,13000,13000,13000,0
20230628,194900,11300920,13000,13000,13000,13000,0
20230628,194800,11300920,13000,13000,13000,13000,0
20230628,194700,11300920,13000,13000,13000,13000,0
20230628,194600,11300920,13000,13000,13000,13000,0
20230628,194500,11300920,13000,13000,13000,13000,0
20230628,194400,11300920,13000,13000,13000,13000,0
20230628,194300,11300920,13000,13000,13000,13000,0
20230628,194200,11300920,13000,13000,13000,13000,0
20230628,194100,11300920,13000,13000,13000,13000,0
20230628,194000,11300920,13000,13000,13000,13000,510
20230628,193900,11300920,13000,13000,13000,13000,0
20230628,193800,11300920,13000,13000,13000,13000,0
20230628,193700,11300920,13000,13000,13000,13000,0
20230628,193600,11300920,13000,13000,13000,13000,0
20230628,193500,11300920,13000,13000,13000,13000,0
20230628,193400,11300920,13000,13000,13000,13000,0
20230628,193300,11300920,13000,13000,13000,13000,0
20230628,193200,11300920,13000,13000,13000,13000,0
20230628,193100,11300920,13000,13000,13000,13000,0
20230628,193000,11300920,13000,13000,13000,13000,0
20230628,192900,11300920,13000,13000,13000,13000,0
20230628,192800,11300920,13000,13000,13000,13000,0
20230628,192700,11300920,13000,13000,13000,13000,0
20230628,192600,11300920,13000,13000,13000,13000,0
20230628,192500,11300920,13000,13000,13000,13000,0
20230628,192400,11300920,13000,13000,13000,13000,0
20230628,192300,11300920,13000,13000,13000,13000,0
20230628,192200,11300920,13000,13000,13000,13000,0
20230628,192100,11300920,13000,13000,13000,13000,0
20230628,192000,11300920,13000,13000,13000,13000,0
20230628,191900,11300920,13000,13000,13000,13000,0
20230628,191800,11300920,13000,13000,13000,13000,0
20230628,191700,11300920,13000,13000,13000,13000,0
20230628,191600,11300920,13000,13000,13000,13000,0
20230628,191500,11300920,13000,13000,13000,13000,0
20230628,191400,11300920,13000,13000,13000,13000,0
20230628,191300,11300920,13000,13000,13000,13000,0
20230628,191200,11300920,13000,13000,13000,13000,0
20230628,191100,11300920,13000,13000,13000,13000,0
20230628,191000,11300920,13000,13000,13000,13000,510
20230628,190900,11300920,13000,13000,13000,13000,0
20230628,190800,11300920,13000,13000,13000,13000,0
20230628,190700,11300920,13000,13000,13000,13000,0
20230628,190600,11300920,13000,13000,13000,13000,0
20230628,190500,11300920,13000,13000,13000,13000,0
20230628,190400,11300920,13000,13000,13000,13000,0
20230628,190300,11300920,13000,13000,13000,13000,0
20230628,190200,11300920,13000,13000,13000,13000,0
20230628,190100,11300920,13000,13000,13000,13000,0
20230628,190000,11300920,13000,13000,13000,13000,0
20230628,185900,11300920,13000,13000,13000,13000,0
20230628,185800,11300920,13000,13000,13000,13000,0
20230628,185700,11300920,13000,13000,13000,13000,0
20230628,185600,11300920,13000,13000,13000,13000,0
20230628,185500,11300920,13000,13000,13000,13000,0
20230628,185400,11300920,13000,13000,13000,13000,0
20230628,185300,11300920,13000,13000,13000,13000,0
20230628,185200,11300920,13000,13000,13000,13000,0
20230628,185100,11300920,13000,13000,13000,13000,0
20230628,185000,11300920,13000,13000,13000,13000,0
20230628,184900,11300920,13000,13000,13000,13000,0
20230628,184800,11300920,13000,13000,13000,13000,0
20230628,184700,11300920,13000,13000,13000,13000,0
20230628,184600,11300920,13000,13000,13000,13000,0
20230628,184500,11300920,13000,13000,13000,13000,0
20230628,184400,11300920,13000,13000,13000,13000,0
20230628,184300,11300920,13000,13000,13000,13000,0
20230628,184200,11300920,13000,13000,13000,13000,0
20230628,184100,11300920,13000,13000,13000,13000,0
20230628,184000,11300920,13000,13000,13000,13000,510
20230628,183900,11300920,13000,13000,13000,13000,0
20230628,183800,11300920,13000,13000,13000,13000,0
20230628,183700,11300920,13000,13000,13000,13000,0
20230628,183600,11300920,13000,13000,13000,13000,0
20230628,183500,11300920,13000,13000,13000,13000,0
20230628,183400,11300920,13000,13000,13000,13000,0
20230628,183300,11300920,13000,13000,13000,13000,0
20230628,183200,11300920,13000,13000,13000,13000,0
20230628,183100,11300920,13000,13000,13000,13000,0
20230628,183000,11300920,13000,13000,13000,13000,0
20230628,182900,11300920,13000,13000,13000,13000,0
20230628,182800,11300920,13000,13000,13000,13000,0
20230628,182700,11300920,13000,13000,13000,13000,0
20230628,182600,11300920,13000,13000,13000,13000,0
20230628,182500,11300920,13000,13000,13000,13000,0
20230628,182400,11300920,13000,13000,13000,13000,0
20230628,182300,11300920,13000,13000,13000,13000,0
20230628,182200,11300920,13000,13000,13000,13000,0
20230628,182100,11300920,13000,13000,13000,13000,0
20230628,182000,11300920,13000,13000,13000,13000,0
20230628,181900,11300920,13000,13000,13000,13000,0
20230628,181800,11300920,13000,13000,13000,13000,0
20230628,181700,11300920,13000,13000,13000,13000,0
20230628,181600,11300920,13000,13000,13000,13000,0
20230628,181500,11300920,13000,13000,13000,13000,0
20230628,181400,11300920,13000,13000,13000,13000,0
20230628,181300,11300920,13000,13000,13000,13000,0
20230628,181200,11300920,13000,13000,13000,13000,0
20230628,181100,11300920,13000,13000,13000,13000,0
20230628,181000,11300920,13000,13000,13000,13000,510
20230628,180900,11300920,13000,13000,13000,13000,0
20230628,180800,11300920,13000,13000,13000,13000,0
20230628,180700,11300920,13000,13000,13000,13000,0
20230628,180600,11300920,13000,13000,13000,13000,0
20230628,180500,11300920,13000,13000,13000,13000,0
20230628,180400,11300920,13000,13000,13000,13000,0
20230628,180300,11300920,13000,13000,13000,13000,0
20230628,180200,11300920,13000,13000,13000,13000,0
20230628,180100,11300920,13000,13000,13000,13000,0
20230628,180000,11300920,13000,13000,13000,13000,0
20230628,175900,11300920,13000,13000,13000,13000,0
20230628,175800,11300920,13000,13000,13000,13000,0
20230628,175700,11300920,13000,13000,13000,13000,0
20230628,175600,11300920,13000,13000,13000,13000,0
20230628,175500,11300920,13000,13000,13000,13000,0
20230628,175400,11300920,13000,13000,13000,13000,0
20230628,175300,11300920,13000,13000,13000,13000,0
20230628,175200,11300920,13000,13000,13000,13000,0
20230628,175100,11300920,13000,13000,13000,13000,0
20230628,175000,11300920,13000,13000,13000,13000,0
20230628,174900,11300920,13000,13000,13000,13000,0
20230628,174800,11300920,13000,13000,13000,13000,0
20230628,174700,11300920,13000,13000,13000,13000,0
20230628,174600,11300920,13000,13000,13000,13000,0
20230628,174500,11300920,13000,13000,13000,13000,0
20230628,174400,11300920,13000,13000,13000,13000,0
20230628,174300,11300920,13000,13000,13000,13000,0
20230628,174200,11300920,13000,13000,13000,13000,0
20230628,174100,11300920,13000,13000,13000,13000,0
20230628,174000,11300920,13000,13000,13000,13000,510
20230628,173900,11300920,13000,13000,13000,13000,0
20230628,173800,11300920,13000,13000,13000,13000,0
20230628,173700,11300920,13000,13000,13000,13000,0
20230628,173600,11300920,13000,13000,13000,13000,0
20230628,173500,11300920,13000,13000,13000,13000,0
20230628,173400,11300920,13000,13000,13000,13000,0
20230628,173300,11300920,13000,13000,13000,13000,0
20230628,173200,11300920,13000,13000,13000,13000,0
20230628,173100,11300920,13000,13000,13000,13000,0
20230628,173000,11300920,13000,13000,13000,13000,0
20230628,172900,11300920,13000,13000,13000,13000,0
20230628,172800,11300920,13000,13000,13000,13000,0
20230628,172700,11300920,13000,13000,13000,13000,0
20230628,172600,11300920,13000,13000,13000,13000,0
20230628,172500,11300920,13000,13000,13000,13000,0
20230628,172400,11300920,13000,13000,13000,13000,0
20230628,172300,11300920,13000,13000,13000,13000,0
20230628,172200,11300920,13000,13000,13000,13000,0
20230628,172100,11300920,13000,13000,13000,13000,0
20230628,172000,11300920,13000,13000,13000,13000,0
20230628,171900,11300920,13000,13000,13000,13000,0
20230628,171800,11300920,13000,13000,13000,13000,0
20230628,171700,11300920,13000,13000,13000,13000,0
20230628,171600,11300920,13000,13000,13000,13000,0
20230628,171500,11300920,13000,13000,13000,13000,0
20230628,171400,11300920,13000,13000,13000,13000,0
20230628,171300,11300920,13000,13000,13000,13000,0
20230628,171200,11300920,13000,13000,13000,13000,0
20230628,171100,11300920,13000,13000,13000,13000,0
20230628,171000,11300920,13000,13000,13000,13000,510
20230628,170900,11300920,13000,13000,13000,13000,0
20230628,170800,11300920,13000,13000,13000,13000,0
20230628,170700,11300920,13000,13000,13000,13000,0
20230628,170600,11300920,13000,13000,13000,13000,0
20230628,170500,11300920,13000,13000,13000,13000,0
20230628,170400,11300920,13000,13000,13000,13000,0
20230628,170300,11300920,13000,13000,13000,13000,0
20230628,170200,11300920,13000,13000,13000,13000,0
20230628,170100,11300920,13000,13000,13000,13000,0
20230628,170000,11300920,13000,13000,13000,13000,0
20230628,165900,11300920,13000,13000,13000,13000,0
20230628,165800,11300920,13000,13000,13000,13000,0
20230628,165700,11300920,13000,13000,13000,13000,0
20230628,165600,11300920,13000,13000,13000,13000,0
20230628,165500,11300920,13000,13000,13000,13000,0
20230628,165400,11300920,13000,13000,13000,13000,0
20230628,165300,11300920,13000,13000,13000,13000,0
20230628,165200,11300920,13000,13000,13000,13000,0
20230628,165100,11300920,13000,13000,13000,13000,0
20230628,165000,11300920,13000,13000,13000,13000,0
20230628,164900,11300920,13000,13000,13000,13000,0
20230628,164800,11300920,13000,13000,13000,13000,0
20230628,164700,11300920,13000,13000,13000,13000,0
20230628,164600,11300920,13000,13000,13000,13000,0
20230628,164500,11300920,13000,13000,13000,13000,0
20230628,164400,11300920,13000,13000,13000,13000,0
20230628,164300,11300920,13000,13000,13000,13000,0
20230628,164200,11300920,13000,13000,13000,13000,0
20230628,164100,11300920,13000,13000,13000,13000,0
20230628,164000,11300920,13000,13000,13000,13000,510
20230628,163900,11300920,13000,13000,13000,13000,0
20230628,163800,11300920,13000,13000,13000,13000,0
20230628,163700,11300920,13000,13000,13000,13000,0
20230628,163600,11300920,13000,13000,13000,13000,0
20230628,163500,11300920,13000,13000,13000,13000,0
20230628,163400,11300920,13000,13000,13000,13000,0
20230628,163300,11300920,13000,13000,13000,13000,0
20230628,163200,11300920,13000,13000,13000,13000,0
20230628,163100,11300920,13000,13000,13000,13000,0
20230628,163000,11300920,13000,13000,13000,13000,0
20230628,162900,11300920,13000,13000,13000,13000,0
20230628,162800,11300920,13000,13000,13000,13000,0
20230628,162700,11300920,13000,13000,13000,13000,0
20230628,162600,11300920,13000,13000,13000,13000,0
20230628,162500,11300920,13000,13000,13000,13000,0
20230628,162400,11300920,13000,13000,13000,13000,0
20230628,162300,11300920,13000,13000,13000,13000,0
20230628,162200,11300920,13000,13000,13000,13000,0
20230628,162100,11300920,13000,13000,13000,13000,0
20230628,162000,11300920,13000,13000,13000,13000,0
20230628,161900,11300920,13000,13000,13000,13000,0
20230628,161800,11300920,13000,13000,13000,13000,0
20230628,161700,11300920,13000,13000,13000,13000,0
20230628,161600,11300920,13000,13000,13000,13000,0
20230628,161500,11300920,13000,13000,13000,13000,0
20230628,161400,11300920,13000,13000,13000,13000,0
20230628,161300,11300920,13000,13000,13000,13000,0
20230628,161200,11300920,13000,13000,13000,13000,0
20230628,161100,11300920,13000,13000,13000,13000,0
20230628,161000,11300920,13000,13000,13000,13000,510
20230628,160900,11300920,13000,13000,13000,13000,0
20230628,160800,11300920,13000,13000,13000,13000,0
20230628,160700,11300920,13000,13000,13000,13000,0
20230628,160600,11300920,13000,13000,13000,13000,0
20230628,160500,11300920,13000,13000,13000,13000,0
20230628,160400,11300920,13000,13000,13000,13000,0
20230628,160300,11300920,13000,13000,13000,13000,0
20230628,160200,11300920,13000,13000,13000,13000,0
20230628,160100,11300920,13000,13000,13000,13000,0
20230628,160000,11300920,13000,13000,13000,13000,0
20230628,155900,11300920,13000,13000,13000,13000,0
20230628,155800,11300920,13000,13000,13000,13000,0
20230628,155700,11300920,13000,13000,13000,13000,0
20230628,155600,11300920,13000,13000,13000,13000,0
20230628,155500,11300920,13000,13000,13000,13000,0
20230628,155400,11300920,13000,13000,13000,13000,0
20230628,155300,11300920,13000,13000,13000,13000,0
20230628,155200,11300920,13000,13000,13000,13000,0
20230628,155100,11300920,13000,13000,13000,13000,0
20230628,155000,11300920,13000,13000,13000,13000,0
20230628,154900,11300920,13000,13000,13000,13000,0
20230628,154800,11300920,13000,13000,13000,13000,0
20230628,154700,11300920,13000,13000,13000,13000,0
20230628,154600,11300920,13000,13000,13000,13000,0
20230628,154500,11300920,13000,13000,13000,13000,0
20230628,154400,11300920,13000,13000,13000,13000,0
20230628,154300,11300920,13000,13000,13000,13000,0
20230628,154200,11300920,13000,13000,13000,13000,0
20230628,154100,11300920,13000,13000,13000,13000,0
20230628,154000,11300920,13000,13000,13000,13000,510
20230628,153900,11300920,13000,13000,13000,13000,0
20230628,153800,11300920,13000,13000,13000,13000,0
20230628,153700,11300920,13000,13000,13000,13000,0
20230628,153600,11300920,13000,13000,13000,13000,0
20230628,153500,11300920,13000,13000,13000,13000,0
20230628,153400,11300920,13000,13000,13000,13000,0
20230628,153300,11300920,13000,13000,13000,13000,0
20230628,153200,11300920,13000,13000,13000,13000,0
20230628,153100,11300920,13000,13000,13000,13000,0
20230628,153000,11300920,13000,13000,13000,13000,0
20230628,152900,11300920,13000,13000,13000,13000,0
20230628,152800,11300920,13000,13000,13000,13000,0
20230628,152700,11300920,13000,13000,13000,13000,0
20230628,152600,11300920,13000,13000,13000,13000,0
20230628,152500,11300920,13000,13000,13000,13000,0
20230628,152400,11300920,13000,13000,13000,13000,0
20230628,152300,11300920,13000,13000,13000,13000,0
20230628,152200,11300920,13000,13000,13000,13000,0
20230628,152100,11300920,13000,13000,13000,13000,0
20230628,152000,11300920,13000,13000,13000,13000,0
20230628,151900,11300920,13000,13000,13000,13000,0
20230628,151800,11300920,13000,13000,13000,13000,0
20230628,151700,11300920,13000,13000,13000,13000,0
20230628,151600,11300920,13000,13000,13000,13000,0
20230628,151500,11300920,13000,13000,13000,13000,0
20230628,151400,11300920,13000,13000,13000,13000,0
20230628,151300,11300920,13000,13000,13000,13000,0
20230628,151200,11300920,13000,13000,13000,13000,0
20230628,151100,11300920,13000,13000,13000,13000,0
20230628,151000,11300920,13000,13000,13000,13000,0
20230628,150900,11300920,13000,13000,13000,13000,0
20230628,150800,11300920,13000,13000,13000,13000,0
20230628,150700,11300920,13000,13000,13000,13000,0
20230628,150600,11300920,13000,13000,13000,13000,0
20230628,150500,11300920,13000,13000,13000,13000,0
20230628,150400,11300920,13000,13000,13000,13000,0
20230628,150300,11300920,13000,13000,13000,13000,0
20230628,150200,11300920,13000,13000,13000,13000,0
20230628,150100,11300920,13000,13000,13000,13000,0
20230628,150000,11300920,13000,13000,13000,13000,0
20230628,145900,11300920,13000,13000,13000,13000,0
20230628,145800,11300920,13000,13000,13000,13000,0
20230628,145700,11300920,13000,13000,13000,13000,0
20230628,145600,11300920,13000,13000,13000,13000,0
20230628,145500,11300920,13000,13000,13000,13000,0
20230628,145400,11300920,13000,13000,13000,13000,0
20230628,145300,11300920,13000,13000,13000,13000,0
20230628,145200,11300920,13000,13000,13000,13000,0
20230628,145100,11300920,13000,13000,13000,13000,0
20230628,145000,11300920,13000,13000,13000,13000,0
20230628,144900,11300920,13000,13000,13000,13000,0
20230628,144800,11300920,13000,13000,13000,13000,0
20230628,144700,11300920,13000,13000,13000,13000,0
20230628,144600,11300920,13000,13000,13000,13000,0
20230628,144500,11300920,13000,13000,13000,13000,0
20230628,144400,11300920,13000,13000,13000,13000,0
20230628,144300,11300920,13000,13000,13000,13000,0
20230628,144200,11300920,13000,13000,13000,13000,0
20230628,144100,11300920,13000,13000,13000,13000,0
20230628,144000,11300920,13000,13000,13000,13000,0
20230628,143900,11300920,13000,13000,13000,13000,0
20230628,143800,11300920,13000,13000,13000,13000,0
20230628,143700,11300920,13000,13000,13000,13000,0
20230628,143600,11300920,13000,13000,13000,13000,0
20230628,143500,11300920,13000,13000,13000,13000,0
20230628,143400,11300920,13000,13000,13000,13000,0
20230628,143300,11300920,13000,13000,13000,13000,0
20230628,143200,11300920,13000,13000,13000,13000,0
20230628,143100,11300920,13000,13000,13000,13000,0
20230628,143000,11300920,13000,13000,13000,13000,0
20230628,142900,11300920,13000,13000,13000,13000,0
20230628,142800,11300920,13000,13000,13000,13000,0
20230628,142700,11300920,13000,13000,13000,13000,0
20230628,142600,11300920,13000,13000,13000,13000,0
20230628,142500,11300920,13000,13000,13000,13000,0
20230628,142400,11300920,13000,13000,13000,13000,0
20230628,142300,11300920,13000,13000,13000,13000,0
20230628,142200,11300920,13000,13000,13000,13000,0
20230628,142100,11300920,13000,13000,13000,13000,0
20230628,142000,11300920,13000,13000,13000,13000,0
20230628,141900,11300920,13000,13000,13000,13000,0
20230628,141800,11300920,13000,13000,13000,13000,0
20230628,141700,11300920,13000,13000,13000,13000,0
20230628,141600,11300920,13000,13000,13000,13000,0
20230628,141500,11300920,13000,13000,13000,13000,0
20230628,141400,11300920,13000,13000,13000,13000,0
20230628,141300,11300920,13000,13000,13000,13000,0
20230628,141200,11300920,13000,13000,13000,13000,0
20230628,141100,11300920,13000,13000,13000,13000,0
20230628,141000,11300920,13000,13000,13000,13000,0
20230628,140900,11300920,13000,13000,13000,13000,0
20230628,140800,11300920,13000,13000,13000,13000,0
20230628,140700,11300920,13000,13000,13000,13000,0
20230628,140600,11300920,13000,13000,13000,13000,0
20230628,140500,11300920,13000,13000,13000,13000,0
20230628,140400,11300920,13000,13000,13000,13000,0
20230628,140300,11300920,13000,13000,13000,13000,0
20230628,140200,11300920,13000,13000,13000,13000,0
20230628,140100,11300920,13000,13000,13000,13000,0
20230628,140000,11300920,13000,13000,13000,13000,0
20230628,135900,11300920,13000,13000,13000,13000,0
20230628,135800,11300920,13000,13000,13000,13000,0
20230628,135700,11300920,13000,13000,13000,13000,0
20230628,135600,11300920,13000,13000,13000,13000,0
20230628,135500,11300920,13000,13000,13000,13000,0
20230628,135400,11300920,13000,13000,13000,13000,0
20230628,135300,11300920,13000,13000,13000,13000,0
20230628,135200,11300920,13000,13000,13000,13000,0
20230628,135100,11300920,13000,13000,13000,13000,0
20230628,135000,11300920,13000,13000,13000,13000,0
20230628,134900,11300920,13000,13000,13000,13000,0
20230628,134800,11300920,13000,13000,13000,13000,0
20230628,134700,11300920,13000,13000,13000,13000,0
20230628,134600,11300920,13000,13000,13000,13000,0
20230628,134500,11300920,13000,13000,13000,13000,0
20230628,134400,11300920,13000,13000,13000,13000,0
20230628,134300,11300920,13000,13000,13000,13000,0
20230628,134200,11300920,13000,13000,13000,13000,0
20230628,134100,11300920,13000,13000,13000,13000,0
20230628,134000,11300920,13000,13000,13000,13000,0
20230628,133900,11300920,13000,13000,13000,13000,0
20230628,133800,11300920,13000,13000,13000,13000,0
20230628,133700,11300920,13000,13000,13000,13000,0
20230628,133600,11300920,13000,13000,13000,13000,0
20230628,133500,11300920,13000,13000,13000,13000,0
20230628,133400,11300920,13000,13000,13000,13000,0
20230628,133300,11300920,13000,13000,13000,13000,0
20230628,133200,11300920,13000,13000,13000,13000,0
20230628,133100,11300920,13000,13000,13000,13000,0
20230628,133000,11300920,13000,13000,13000,13000,0
20230628,132900,11300920,13000,13000,13000,13000,0
20230628,132800,11300920,13000,13000,13000,13000,0
20230628,132700,11300920,13000,13000,13000,13000,0
20230628,132600,11300920,13000,13000,13000,13000,0
20230628,132500,11300920,13000,13000,13000,13000,0
20230628,132400,11300920,13000,13000,13000,13000,0
20230628,132300,11300920,13000,13000,13000,13000,0
20230628,132200,11300920,13000,13000,13000,13000,0
20230628,132100,11300920,13000,13000,13000,13000,0
20230628,132000,11300920,13000,13000,13000,13000,0
20230628,131900,11300920,13000,13000,13000,13000,0
20230628,131800,11300920,13000,13000,13000,13000,0
20230628,131700,11300920,13000,13000,13000,13000,0
20230628,131600,11300920,13000,13000,13000,13000,0
20230628,131500,11300920,13000,13000,13000,13000,0
20230628,131400,11300920,13000,13000,13000,13000,0
20230628,131300,11300920,13000,13000,13000,13000,0
20230628,131200,11300920,13000,13000,13000,13000,0
20230628,131100,11300920,13000,13000,13000,13000,0
20230628,131000,11300920,13000,13000,13000,13000,510
20230628,130900,4670920,12900,12900,12900,12900,0
20230628,130800,4670920,12900,12900,12900,12900,0
20230628,130700,4670920,12900,12900,12900,12900,0
20230628,130600,4670920,12900,12900,12900,12900,0
20230628,130500,4670920,12900,12900,12900,12900,0
20230628,130400,4670920,12900,12900,12900,12900,0
20230628,130300,4670920,12900,12900,12900,12900,0
20230628,130200,4670920,12900,12900,12900,12900,105
20230628,130100,3316420,12990,12990,12990,12990,0
20230628,130000,3316420,12990,12990,12990,12990,0
20230628,125900,3316420,12990,12990,12990,12990,0
20230628,125800,3316420,12990,12990,12990,12990,0
20230628,125700,3316420,12990,12990,12990,12990,0
20230628,125600,3316420,12990,12990,12990,12990,0
20230628,125500,3316420,12990,12990,12990,12990,0
20230628,125400,3316420,12990,12990,12990,12990,0
20230628,125300,3316420,12990,12990,12990,12990,0
20230628,125200,3316420,12990,12990,12990,12990,0
20230628,125100,3316420,12990,12990,12990,12990,0
20230628,125000,3316420,12990,12990,12990,12990,0
20230628,124900,3316420,12990,12990,12990,12990,0
20230628,124800,3316420,12990,12990,12990,12990,0
20230628,124700,3316420,12990,12990,12990,12990,0
20230628,124600,3316420,12990,12990,12990,12990,0
20230628,124500,3316420,12990,12990,12990,12990,0
20230628,124400,3316420,12990,12990,12990,12990,0
20230628,124300,3316420,12990,12990,12990,12990,0
20230628,124200,3316420,12990,12990,12990,12990,0
20230628,124100,3316420,12990,12990,12990,12990,0
20230628,124000,3316420,12990,12990,12990,12990,0
20230628,123900,3316420,12990,12990,12990,12990,0
20230628,123800,3316420,12990,12990,12990,12990,0
20230628,123700,3316420,12990,12990,12990,12990,0
20230628,123600,3316420,12990,12990,12990,12990,0
20230628,123500,3316420,12990,12990,12990,12990,0
20230628,123400,3316420,12990,12990,12990,12990,0
20230628,123300,3316420,12990,12990,12990,12990,0
20230628,123200,3316420,12990,12990,12990,12990,0
20230628,123100,3316420,12990,12990,12990,12990,0
20230628,123000,3316420,12990,12990,12990,12990,0
20230628,122900,3316420,12990,12990,12990,12990,0
20230628,122800,3316420,12990,12990,12990,12990,0
20230628,122700,3316420,12990,12990,12990,12990,0
20230628,122600,3316420,12990,12990,12990,12990,0
20230628,122500,3316420,12990,12990,12990,12990,0
20230628,122400,3316420,12990,12990,12990,12990,0
20230628,122300,3316420,12990,12990,12990,12990,0
20230628,122200,3316420,12990,12990,12990,12990,0
20230628,122100,3316420,12990,12990,12990,12990,0
20230628,122000,3316420,12990,12990,12990,12990,0
20230628,121900,3316420,12990,12990,12990,12990,0
20230628,121800,3316420,12990,12990,12990,12990,0
20230628,121700,3316420,12990,12990,12990,12990,0
20230628,121600,3316420,12990,12990,12990,12990,0
20230628,121500,3316420,12990,12990,12990,12990,0
20230628,121400,3316420,12990,12990,12990,12990,0
20230628,121300,3316420,12990,12990,12990,12990,0
20230628,121200,3316420,12990,12990,12990,12990,0
20230628,121100,3316420,12990,12990,12990,12990,0
20230628,121000,3316420,12990,12990,12990,12990,0
20230628,120900,3316420,12990,12990,12990,12990,0
20230628,120800,3316420,12990,12990,12990,12990,0
20230628,120700,3316420,12990,12990,12990,12990,0
20230628,120600,3316420,12990,12990,12990,12990,0
20230628,120500,3316420,12990,12990,12990,12990,0
20230628,120400,3316420,12990,12990,12990,12990,0
20230628,120300,3316420,12990,12990,12990,12990,0
20230628,120200,3316420,12990,12990,12990,12990,0
20230628,120100,3316420,12990,12990,12990,12990,0
20230628,120000,3316420,12990,12990,12990,12990,0
20230628,115900,3316420,12990,12990,12990,12990,0
20230628,115800,3316420,12990,12990,12990,12990,0
20230628,115700,3316420,12990,12990,12990,12990,0
20230628,115600,3316420,12990,12990,12990,12990,0
20230628,115500,3316420,12990,12990,12990,12990,0
20230628,115400,3316420,12990,12990,12990,12990,0
20230628,115300,3316420,12990,12990,12990,12990,0
20230628,115200,3316420,12990,12990,12990,12990,0
20230628,115100,3316420,12990,12990,12990,12990,0
20230628,115000,3316420,12990,12990,12990,12990,0
20230628,114900,3316420,12990,12990,12990,12990,0
20230628,114800,3316420,12990,12990,12990,12990,0
20230628,114700,3316420,12990,12990,12990,12990,0
20230628,114600,3316420,12990,12990,12990,12990,0
20230628,114500,3316420,12990,12990,12990,12990,0
20230628,114400,3316420,12990,12990,12990,12990,0
20230628,114300,3316420,12990,12990,12990,12990,0
20230628,114200,3316420,12990,12990,12990,12990,0
20230628,114100,3316420,12990,12990,12990,12990,0
20230628,114000,3316420,12990,12990,12990,12990,0
20230628,113900,3316420,12990,12990,12990,12990,0
20230628,113800,3316420,12990,12990,12990,12990,0
20230628,113700,3316420,12990,12990,12990,12990,0
20230628,113600,3316420,12990,12990,12990,12990,0
20230628,113500,3316420,12990,12990,12990,12990,0
20230628,113400,3316420,12990,12990,12990,12990,0
20230628,113300,3316420,12990,12990,12990,12990,0
20230628,113200,3316420,12990,12990,12990,12990,0
20230628,113100,3316420,12990,12990,12990,12990,0
20230628,113000,3316420,12990,12990,12990,12990,10
20230628,112900,3186520,12910,12910,12910,12910,0
20230628,112800,3186520,12910,12910,12910,12910,0
20230628,112700,3186520,12910,12910,12910,12910,0
20230628,112600,3186520,12910,12910,12910,12910,0
20230628,112500,3186520,12910,12910,12910,12910,0
20230628,112400,3186520,12910,12910,12910,12910,0
20230628,112300,3186520,12910,12910,12910,12910,0
20230628,112200,3186520,12910,12910,12910,12910,0
20230628,112100,3186520,12910,12910,12910,12910,0
20230628,112000,3186520,12910,12910,12910,12910,0
20230628,111900,3186520,12910,12910,12910,12910,0
20230628,111800,3186520,12910,12910,12910,12910,0
20230628,111700,3186520,12910,12910,12910,12910,0
20230628,111600,3186520,12910,12910,12910,12910,0
20230628,111500,3186520,12910,12910,12910,12910,0
20230628,111400,3186520,12910,12910,12910,12910,0
20230628,111300,3186520,12910,12910,12910,12910,0
20230628,111200,3186520,12910,12910,12910,12910,0
20230628,111100,3186520,12910,12910,12910,12910,0
20230628,111000,3186520,12910,12910,12910,12910,0
20230628,110900,3186520,12910,12910,12910,12910,0
20230628,110800,3186520,12910,12910,12910,12910,0
20230628,110700,3186520,12910,12910,12910,12910,0
20230628,110600,3186520,12910,12910,12910,12910,0
20230628,110500,3186520,12910,12910,12910,12910,0
20230628,110400,3186520,12910,12910,12910,12910,44
20230628,110300,2618480,12910,12910,12910,12910,0
20230628,110200,2618480,12910,12910,12910,12910,0
20230628,110100,2618480,12910,12910,12910,12910,0
20230628,110000,2618480,12910,12910,12910,12910,0
20230628,105900,2618480,12910,12910,12910,12910,0
20230628,105800,2618480,12910,12910,12910,12910,0
20230628,105700,2618480,12910,12910,12910,12910,0
20230628,105600,2618480,12910,12910,12910,12910,0
20230628,105500,2618480,12910,12910,12910,12910,0
20230628,105400,2618480,12910,12910,12910,12910,0
20230628,105300,2618480,12910,12910,12910,12910,0
20230628,105200,2618480,12910,12910,12910,12910,0
20230628,105100,2618480,12910,12910,12910,12910,0
20230628,105000,2618480,12910,12910,12910,12910,0
20230628,104900,2618480,12910,12910,12910,12910,0
20230628,104800,2618480,12910,12910,12910,12910,0
20230628,104700,2618480,12910,12910,12910,12910,0
20230628,104600,2618480,12910,12910,12910,12910,46
20230628,104500,2024620,12980,12980,12980,12980,0
20230628,104400,2024620,12980,12980,12980,12980,0
20230628,104300,2024620,12980,12980,12980,12980,0
20230628,104200,2024620,12980,12980,12980,12980,0
20230628,104100,2024620,12980,12980,12980,12980,0
20230628,104000,2024620,12980,12980,12980,12980,0
20230628,103900,2024620,12980,12980,12980,12980,0
20230628,103800,2024620,12980,12980,12980,12980,0
20230628,103700,2024620,12980,12980,12980,12980,0
20230628,103600,2024620,12980,12980,12980,12980,0
20230628,103500,2024620,12980,12980,12980,12980,0
20230628,103400,2024620,12980,12980,12980,12980,0
20230628,103300,2024620,12980,12980,12980,12980,0
20230628,103200,2024620,12980,12980,12980,12980,0
20230628,103100,2024620,12980,12980,12980,12980,0
20230628,103000,2024620,12980,12980,12980,12980,0
20230628,102900,2024620,12980,12980,12980,12980,0
20230628,102800,2024620,12980,12980,12980,12980,0
20230628,102700,2024620,12980,12980,12980,12980,102
20230628,102600,700660,12970,12970,12970,12970,53
20230628,102500,13250,13250,13250,13250,13250,0
20230628,102400,13250,13250,13250,13250,13250,0
20230628,102300,13250,13250,13250,13250,13250,0
20230628,102200,13250,13250,13250,13250,13250,0
20230628,102100,13250,13250,13250,13250,13250,0
20230628,102000,13250,13250,13250,13250,13250,0
20230628,101900,13250,13250,13250,13250,13250,0
20230628,101800,13250,13250,13250,13250,13250,0
20230628,101700,13250,13250,13250,13250,13250,0
20230628,101600,13250,13250,13250,13250,13250,0
20230628,101500,13250,13250,13250,13250,13250,0
20230628,101400,13250,13250,13250,13250,13250,0
20230628,101300,13250,13250,13250,13250,13250,0
20230628,101200,13250,13250,13250,13250,13250,0
20230628,101100,13250,13250,13250,13250,13250,0
20230628,101000,13250,13250,13250,13250,13250,0
20230628,100900,13250,13250,13250,13250,13250,0
20230628,100800,13250,13250,13250,13250,13250,0
20230628,100700,13250,13250,13250,13250,13250,0
20230628,100600,13250,13250,13250,13250,13250,0
20230628,100500,13250,13250,13250,13250,13250,0
20230628,100400,13250,13250,13250,13250,13250,0
20230628,100300,13250,13250,13250,13250,13250,0
20230628,100200,13250,13250,13250,13250,13250,0
20230628,100100,13250,13250,13250,13250,13250,0
20230628,100000,13250,13250,13250,13250,13250,0
20230628,095900,13250,13250,13250,13250,13250,0
20230628,095800,13250,13250,13250,13250,13250,0
20230628,095700,13250,13250,13250,13250,13250,1
20230628,095600,0,12900,12900,12900,12900,0
20230628,095500,0,12900,12900,12900,12900,0
20230628,095400,0,12900,12900,12900,12900,0
20230628,095300,0,12900,12900,12900,12900,0
20230628,095200,0,12900,12900,12900,12900,0
20230628,095100,0,12900,12900,12900,12900,0
20230628,095000,0,12900,12900,12900,12900,0
20230628,094900,0,12900,12900,12900,12900,0
20230628,094800,0,12900,12900,12900,12900,0
20230628,094700,0,12900,12900,12900,12900,0
20230628,094600,0,12900,12900,12900,12900,0
20230628,094500,0,12900,12900,12900,12900,0
20230628,094400,0,12900,12900,12900,12900,0
20230628,094300,0,12900,12900,12900,12900,0
20230628,094200,0,12900,12900,12900,12900,0
20230628,094100,0,12900,12900,12900,12900,0
20230628,094000,0,12900,12900,12900,12900,0
20230628,093900,0,12900,12900,12900,12900,0
20230628,093800,0,12900,12900,12900,12900,0
20230628,093700,0,12900,12900,12900,12900,0
20230628,093600,0,12900,12900,12900,12900,0
20230628,093500,0,12900,12900,12900,12900,0
20230628,093400,0,12900,12900,12900,12900,0
20230628,093300,0,12900,12900,12900,12900,0
20230628,093200,0,12900,12900,12900,12900,0
20230628,093100,0,12900,12900,12900,12900,0
20230628,093000,0,12900,12900,12900,12900,0
20230628,092900,0,12900,12900,12900,12900,0
20230628,092800,0,12900,12900,12900,12900,0
20230628,092700,0,12900,12900,12900,12900,0
20230628,092600,0,12900,12900,12900,12900,0
20230628,092500,0,12900,12900,12900,12900,0
20230628,092400,0,12900,12900,12900,12900,0
20230628,092300,0,12900,12900,12900,12900,0
20230628,092200,0,12900,12900,12900,12900,0
20230628,092100,0,12900,12900,12900,12900,0
20230628,092000,0,12900,12900,12900,12900,0
20230628,091900,0,12900,12900,12900,12900,0
20230628,091800,0,12900,12900,12900,12900,0
20230628,091700,0,12900,12900,12900,12900,0
20230628,091600,0,12900,12900,12900,12900,0
20230628,091500,0,12900,12900,12900,12900,0
20230628,091400,0,12900,12900,12900,12900,0
20230628,091300,0,12900,12900,12900,12900,0
20230628,091200,0,12900,12900,12900,12900,0
20230628,091100,0,12900,12900,12900,12900,0
20230628,091000,0,12900,12900,12900,12900,0
20230628,090900,0,12900,12900,12900,12900,0
20230628,090800,0,12900,12900,12900,12900,0
20230628,090700,0,12900,12900,12900,12900,0
20230628,090600,0,12900,12900,12900,12900,0
20230628,090500,0,12900,12900,12900,12900,0
20230628,090400,0,12900,12900,12900,12900,0
20230628,090300,0,12900,12900,12900,12900,0
20230628,090200,0,12900,12900,12900,12900,0
20230628,090100,0,12900,12900,12900,12900,0
20230628,090000,0,12900,12900,12900,12900,0