KissMeData/200580/min/candle-20230613.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230613,195200,31562920,13370,13370,13370,13370,10
20230613,195100,31562920,13370,13370,13370,13370,0
20230613,195000,31562920,13370,13370,13370,13370,0
20230613,194900,31562920,13370,13370,13370,13370,0
20230613,194800,31562920,13370,13370,13370,13370,0
20230613,194700,31562920,13370,13370,13370,13370,0
20230613,194600,31562920,13370,13370,13370,13370,0
20230613,194500,31562920,13370,13370,13370,13370,0
20230613,194400,31562920,13370,13370,13370,13370,0
20230613,194300,31562920,13370,13370,13370,13370,0
20230613,194200,31562920,13370,13370,13370,13370,0
20230613,194100,31562920,13370,13370,13370,13370,0
20230613,194000,31562920,13370,13370,13370,13370,0
20230613,193900,31562920,13370,13370,13370,13370,0
20230613,193800,31562920,13370,13370,13370,13370,0
20230613,193700,31562920,13370,13370,13370,13370,0
20230613,193600,31562920,13370,13370,13370,13370,0
20230613,193500,31562920,13370,13370,13370,13370,0
20230613,193400,31562920,13370,13370,13370,13370,0
20230613,193300,31562920,13370,13370,13370,13370,0
20230613,193200,31562920,13370,13370,13370,13370,0
20230613,193100,31562920,13370,13370,13370,13370,0
20230613,193000,31562920,13370,13370,13370,13370,0
20230613,192900,31562920,13370,13370,13370,13370,0
20230613,192800,31562920,13370,13370,13370,13370,0
20230613,192700,31562920,13370,13370,13370,13370,0
20230613,192600,31562920,13370,13370,13370,13370,0
20230613,192500,31562920,13370,13370,13370,13370,0
20230613,192400,31562920,13370,13370,13370,13370,0
20230613,192300,31562920,13370,13370,13370,13370,0
20230613,192200,31562920,13370,13370,13370,13370,10
20230613,192100,31562920,13370,13370,13370,13370,0
20230613,192000,31562920,13370,13370,13370,13370,0
20230613,191900,31562920,13370,13370,13370,13370,0
20230613,191800,31562920,13370,13370,13370,13370,0
20230613,191700,31562920,13370,13370,13370,13370,0
20230613,191600,31562920,13370,13370,13370,13370,0
20230613,191500,31562920,13370,13370,13370,13370,0
20230613,191400,31562920,13370,13370,13370,13370,0
20230613,191300,31562920,13370,13370,13370,13370,0
20230613,191200,31562920,13370,13370,13370,13370,0
20230613,191100,31562920,13370,13370,13370,13370,0
20230613,191000,31562920,13370,13370,13370,13370,0
20230613,190900,31562920,13370,13370,13370,13370,0
20230613,190800,31562920,13370,13370,13370,13370,0
20230613,190700,31562920,13370,13370,13370,13370,0
20230613,190600,31562920,13370,13370,13370,13370,0
20230613,190500,31562920,13370,13370,13370,13370,0
20230613,190400,31562920,13370,13370,13370,13370,0
20230613,190300,31562920,13370,13370,13370,13370,0
20230613,190200,31562920,13370,13370,13370,13370,0
20230613,190100,31562920,13370,13370,13370,13370,0
20230613,190000,31562920,13370,13370,13370,13370,0
20230613,185900,31562920,13370,13370,13370,13370,0
20230613,185800,31562920,13370,13370,13370,13370,0
20230613,185700,31562920,13370,13370,13370,13370,0
20230613,185600,31562920,13370,13370,13370,13370,0
20230613,185500,31562920,13370,13370,13370,13370,0
20230613,185400,31562920,13370,13370,13370,13370,0
20230613,185300,31562920,13370,13370,13370,13370,0
20230613,185200,31562920,13370,13370,13370,13370,10
20230613,185100,31562920,13370,13370,13370,13370,0
20230613,185000,31562920,13370,13370,13370,13370,0
20230613,184900,31562920,13370,13370,13370,13370,0
20230613,184800,31562920,13370,13370,13370,13370,0
20230613,184700,31562920,13370,13370,13370,13370,0
20230613,184600,31562920,13370,13370,13370,13370,0
20230613,184500,31562920,13370,13370,13370,13370,0
20230613,184400,31562920,13370,13370,13370,13370,0
20230613,184300,31562920,13370,13370,13370,13370,0
20230613,184200,31562920,13370,13370,13370,13370,0
20230613,184100,31562920,13370,13370,13370,13370,0
20230613,184000,31562920,13370,13370,13370,13370,0
20230613,183900,31562920,13370,13370,13370,13370,0
20230613,183800,31562920,13370,13370,13370,13370,0
20230613,183700,31562920,13370,13370,13370,13370,0
20230613,183600,31562920,13370,13370,13370,13370,0
20230613,183500,31562920,13370,13370,13370,13370,0
20230613,183400,31562920,13370,13370,13370,13370,0
20230613,183300,31562920,13370,13370,13370,13370,0
20230613,183200,31562920,13370,13370,13370,13370,0
20230613,183100,31562920,13370,13370,13370,13370,0
20230613,183000,31562920,13370,13370,13370,13370,0
20230613,182900,31562920,13370,13370,13370,13370,0
20230613,182800,31562920,13370,13370,13370,13370,0
20230613,182700,31562920,13370,13370,13370,13370,0
20230613,182600,31562920,13370,13370,13370,13370,0
20230613,182500,31562920,13370,13370,13370,13370,0
20230613,182400,31562920,13370,13370,13370,13370,0
20230613,182300,31562920,13370,13370,13370,13370,0
20230613,182200,31562920,13370,13370,13370,13370,10
20230613,182100,31562920,13370,13370,13370,13370,0
20230613,182000,31562920,13370,13370,13370,13370,0
20230613,181900,31562920,13370,13370,13370,13370,0
20230613,181800,31562920,13370,13370,13370,13370,0
20230613,181700,31562920,13370,13370,13370,13370,0
20230613,181600,31562920,13370,13370,13370,13370,0
20230613,181500,31562920,13370,13370,13370,13370,0
20230613,181400,31562920,13370,13370,13370,13370,0
20230613,181300,31562920,13370,13370,13370,13370,0
20230613,181200,31562920,13370,13370,13370,13370,0
20230613,181100,31562920,13370,13370,13370,13370,0
20230613,181000,31562920,13370,13370,13370,13370,0
20230613,180900,31562920,13370,13370,13370,13370,0
20230613,180800,31562920,13370,13370,13370,13370,0
20230613,180700,31562920,13370,13370,13370,13370,0
20230613,180600,31562920,13370,13370,13370,13370,0
20230613,180500,31562920,13370,13370,13370,13370,0
20230613,180400,31562920,13370,13370,13370,13370,0
20230613,180300,31562920,13370,13370,13370,13370,0
20230613,180200,31562920,13370,13370,13370,13370,0
20230613,180100,31562920,13370,13370,13370,13370,0
20230613,180000,31562920,13370,13370,13370,13370,0
20230613,175900,31562920,13370,13370,13370,13370,0
20230613,175800,31562920,13370,13370,13370,13370,0
20230613,175700,31562920,13370,13370,13370,13370,0
20230613,175600,31562920,13370,13370,13370,13370,0
20230613,175500,31562920,13370,13370,13370,13370,0
20230613,175400,31562920,13370,13370,13370,13370,0
20230613,175300,31562920,13370,13370,13370,13370,0
20230613,175200,31562920,13370,13370,13370,13370,10
20230613,175100,31562920,13370,13370,13370,13370,0
20230613,175000,31562920,13370,13370,13370,13370,0
20230613,174900,31562920,13370,13370,13370,13370,0
20230613,174800,31562920,13370,13370,13370,13370,0
20230613,174700,31562920,13370,13370,13370,13370,0
20230613,174600,31562920,13370,13370,13370,13370,0
20230613,174500,31562920,13370,13370,13370,13370,0
20230613,174400,31562920,13370,13370,13370,13370,0
20230613,174300,31562920,13370,13370,13370,13370,0
20230613,174200,31562920,13370,13370,13370,13370,0
20230613,174100,31562920,13370,13370,13370,13370,0
20230613,174000,31562920,13370,13370,13370,13370,0
20230613,173900,31562920,13370,13370,13370,13370,0
20230613,173800,31562920,13370,13370,13370,13370,0
20230613,173700,31562920,13370,13370,13370,13370,0
20230613,173600,31562920,13370,13370,13370,13370,0
20230613,173500,31562920,13370,13370,13370,13370,0
20230613,173400,31562920,13370,13370,13370,13370,0
20230613,173300,31562920,13370,13370,13370,13370,0
20230613,173200,31562920,13370,13370,13370,13370,0
20230613,173100,31562920,13370,13370,13370,13370,0
20230613,173000,31562920,13370,13370,13370,13370,0
20230613,172900,31562920,13370,13370,13370,13370,0
20230613,172800,31562920,13370,13370,13370,13370,0
20230613,172700,31562920,13370,13370,13370,13370,0
20230613,172600,31562920,13370,13370,13370,13370,0
20230613,172500,31562920,13370,13370,13370,13370,0
20230613,172400,31562920,13370,13370,13370,13370,0
20230613,172300,31562920,13370,13370,13370,13370,0
20230613,172200,31562920,13370,13370,13370,13370,10
20230613,172100,31562920,13370,13370,13370,13370,0
20230613,172000,31562920,13370,13370,13370,13370,0
20230613,171900,31562920,13370,13370,13370,13370,0
20230613,171800,31562920,13370,13370,13370,13370,0
20230613,171700,31562920,13370,13370,13370,13370,0
20230613,171600,31562920,13370,13370,13370,13370,0
20230613,171500,31562920,13370,13370,13370,13370,0
20230613,171400,31562920,13370,13370,13370,13370,0
20230613,171300,31562920,13370,13370,13370,13370,0
20230613,171200,31562920,13370,13370,13370,13370,0
20230613,171100,31562920,13370,13370,13370,13370,0
20230613,171000,31562920,13370,13370,13370,13370,0
20230613,170900,31562920,13370,13370,13370,13370,0
20230613,170800,31562920,13370,13370,13370,13370,0
20230613,170700,31562920,13370,13370,13370,13370,0
20230613,170600,31562920,13370,13370,13370,13370,0
20230613,170500,31562920,13370,13370,13370,13370,0
20230613,170400,31562920,13370,13370,13370,13370,0
20230613,170300,31562920,13370,13370,13370,13370,0
20230613,170200,31562920,13370,13370,13370,13370,0
20230613,170100,31562920,13370,13370,13370,13370,0
20230613,170000,31562920,13370,13370,13370,13370,0
20230613,165900,31562920,13370,13370,13370,13370,0
20230613,165800,31562920,13370,13370,13370,13370,0
20230613,165700,31562920,13370,13370,13370,13370,0
20230613,165600,31562920,13370,13370,13370,13370,0
20230613,165500,31562920,13370,13370,13370,13370,0
20230613,165400,31562920,13370,13370,13370,13370,0
20230613,165300,31562920,13370,13370,13370,13370,0
20230613,165200,31562920,13370,13370,13370,13370,10
20230613,165100,31562920,13370,13370,13370,13370,0
20230613,165000,31562920,13370,13370,13370,13370,0
20230613,164900,31562920,13370,13370,13370,13370,0
20230613,164800,31562920,13370,13370,13370,13370,0
20230613,164700,31562920,13370,13370,13370,13370,0
20230613,164600,31562920,13370,13370,13370,13370,0
20230613,164500,31562920,13370,13370,13370,13370,0
20230613,164400,31562920,13370,13370,13370,13370,0
20230613,164300,31562920,13370,13370,13370,13370,0
20230613,164200,31562920,13370,13370,13370,13370,0
20230613,164100,31562920,13370,13370,13370,13370,0
20230613,164000,31562920,13370,13370,13370,13370,0
20230613,163900,31562920,13370,13370,13370,13370,0
20230613,163800,31562920,13370,13370,13370,13370,0
20230613,163700,31562920,13370,13370,13370,13370,0
20230613,163600,31562920,13370,13370,13370,13370,0
20230613,163500,31562920,13370,13370,13370,13370,0
20230613,163400,31562920,13370,13370,13370,13370,0
20230613,163300,31562920,13370,13370,13370,13370,0
20230613,163200,31562920,13370,13370,13370,13370,0
20230613,163100,31562920,13370,13370,13370,13370,0
20230613,163000,31562920,13370,13370,13370,13370,0
20230613,162900,31562920,13370,13370,13370,13370,0
20230613,162800,31562920,13370,13370,13370,13370,0
20230613,162700,31562920,13370,13370,13370,13370,0
20230613,162600,31562920,13370,13370,13370,13370,0
20230613,162500,31562920,13370,13370,13370,13370,0
20230613,162400,31562920,13370,13370,13370,13370,0
20230613,162300,31562920,13370,13370,13370,13370,0
20230613,162200,31562920,13370,13370,13370,13370,10
20230613,162100,31562920,13370,13370,13370,13370,0
20230613,162000,31562920,13370,13370,13370,13370,0
20230613,161900,31562920,13370,13370,13370,13370,0
20230613,161800,31562920,13370,13370,13370,13370,0
20230613,161700,31562920,13370,13370,13370,13370,0
20230613,161600,31562920,13370,13370,13370,13370,0
20230613,161500,31562920,13370,13370,13370,13370,0
20230613,161400,31562920,13370,13370,13370,13370,0
20230613,161300,31562920,13370,13370,13370,13370,0
20230613,161200,31562920,13370,13370,13370,13370,0
20230613,161100,31562920,13370,13370,13370,13370,0
20230613,161000,31562920,13370,13370,13370,13370,0
20230613,160900,31562920,13370,13370,13370,13370,0
20230613,160800,31562920,13370,13370,13370,13370,0
20230613,160700,31562920,13370,13370,13370,13370,0
20230613,160600,31562920,13370,13370,13370,13370,0
20230613,160500,31562920,13370,13370,13370,13370,0
20230613,160400,31562920,13370,13370,13370,13370,0
20230613,160300,31562920,13370,13370,13370,13370,0
20230613,160200,31562920,13370,13370,13370,13370,0
20230613,160100,31562920,13370,13370,13370,13370,0
20230613,160000,31562920,13370,13370,13370,13370,0
20230613,155900,31562920,13370,13370,13370,13370,0
20230613,155800,31562920,13370,13370,13370,13370,0
20230613,155700,31562920,13370,13370,13370,13370,0
20230613,155600,31562920,13370,13370,13370,13370,0
20230613,155500,31562920,13370,13370,13370,13370,0
20230613,155400,31562920,13370,13370,13370,13370,0
20230613,155300,31562920,13370,13370,13370,13370,0
20230613,155200,31562920,13370,13370,13370,13370,10
20230613,155100,31562920,13370,13370,13370,13370,0
20230613,155000,31562920,13370,13370,13370,13370,0
20230613,154900,31562920,13370,13370,13370,13370,0
20230613,154800,31562920,13370,13370,13370,13370,0
20230613,154700,31562920,13370,13370,13370,13370,0
20230613,154600,31562920,13370,13370,13370,13370,0
20230613,154500,31562920,13370,13370,13370,13370,0
20230613,154400,31562920,13370,13370,13370,13370,0
20230613,154300,31562920,13370,13370,13370,13370,0
20230613,154200,31562920,13370,13370,13370,13370,0
20230613,154100,31562920,13370,13370,13370,13370,0
20230613,154000,31562920,13370,13370,13370,13370,0
20230613,153900,31562920,13370,13370,13370,13370,0
20230613,153800,31562920,13370,13370,13370,13370,0
20230613,153700,31562920,13370,13370,13370,13370,0
20230613,153600,31562920,13370,13370,13370,13370,0
20230613,153500,31562920,13370,13370,13370,13370,0
20230613,153400,31562920,13370,13370,13370,13370,0
20230613,153300,31562920,13370,13370,13370,13370,0
20230613,153200,31562920,13370,13370,13370,13370,0
20230613,153100,31562920,13370,13370,13370,13370,0
20230613,153000,31562920,13370,13370,13370,13370,0
20230613,152900,31562920,13370,13370,13370,13370,0
20230613,152800,31562920,13370,13370,13370,13370,0
20230613,152700,31562920,13370,13370,13370,13370,0
20230613,152600,31562920,13370,13370,13370,13370,0
20230613,152500,31562920,13370,13370,13370,13370,0
20230613,152400,31562920,13370,13370,13370,13370,0
20230613,152300,31562920,13370,13370,13370,13370,0
20230613,152200,31562920,13370,13370,13370,13370,0
20230613,152100,31562920,13370,13370,13370,13370,0
20230613,152000,31562920,13370,13370,13370,13370,0
20230613,151900,31562920,13370,13370,13370,13370,0
20230613,151800,31562920,13370,13370,13370,13370,0
20230613,151700,31562920,13370,13370,13370,13370,0
20230613,151600,31562920,13370,13370,13370,13370,10
20230613,151500,31429220,13370,13370,13370,13370,0
20230613,151400,31429220,13370,13370,13370,13370,0
20230613,151300,31429220,13370,13370,13370,13370,0
20230613,151200,31429220,13370,13370,13370,13370,0
20230613,151100,31429220,13370,13370,13370,13370,0
20230613,151000,31429220,13370,13370,13370,13370,0
20230613,150900,31429220,13370,13370,13370,13370,0
20230613,150800,31429220,13370,13370,13370,13370,0
20230613,150700,31429220,13370,13370,13370,13370,0
20230613,150600,31429220,13370,13370,13370,13370,0
20230613,150500,31429220,13370,13370,13370,13370,0
20230613,150400,31429220,13370,13370,13370,13370,30
20230613,150300,31028120,13360,13360,13360,13360,0
20230613,150200,31028120,13360,13360,13360,13360,0
20230613,150100,31028120,13360,13360,13360,13360,0
20230613,150000,31028120,13360,13360,13360,13360,0
20230613,145900,31028120,13360,13360,13360,13360,289
20230613,145800,27167080,13350,13350,13350,13350,0
20230613,145700,27167080,13350,13350,13350,13350,0
20230613,145600,27167080,13350,13350,13350,13350,0
20230613,145500,27167080,13350,13350,13350,13350,0
20230613,145400,27167080,13350,13350,13350,13350,0
20230613,145300,27167080,13350,13350,13350,13350,0
20230613,145200,27167080,13350,13350,13350,13350,0
20230613,145100,27167080,13350,13350,13350,13350,0
20230613,145000,27167080,13350,13350,13350,13350,0
20230613,144900,27167080,13350,13350,13350,13350,0
20230613,144800,27167080,13350,13350,13350,13350,0
20230613,144700,27167080,13350,13350,13350,13350,0
20230613,144600,27167080,13350,13350,13350,13350,0
20230613,144500,27167080,13350,13350,13350,13350,0
20230613,144400,27167080,13350,13350,13350,13350,0
20230613,144300,27167080,13350,13350,13350,13350,0
20230613,144200,27167080,13350,13350,13350,13350,0
20230613,144100,27167080,13350,13350,13350,13350,0
20230613,144000,27167080,13350,13350,13350,13350,0
20230613,143900,27167080,13350,13350,13350,13350,0
20230613,143800,27167080,13350,13350,13350,13350,0
20230613,143700,27167080,13350,13350,13350,13350,0
20230613,143600,27167080,13350,13350,13350,13350,10
20230613,143500,27033580,13360,13360,13360,13360,200
20230613,143400,24361580,13370,13370,13370,13370,0
20230613,143300,24361580,13370,13370,13370,13370,0
20230613,143200,24361580,13370,13370,13370,13370,0
20230613,143100,24361580,13370,13370,13370,13370,0
20230613,143000,24361580,13370,13370,13370,13370,15
20230613,142900,24161030,13370,13370,13370,13370,30
20230613,142800,23759930,13370,13370,13370,13370,0
20230613,142700,23759930,13370,13370,13370,13370,0
20230613,142600,23759930,13370,13370,13370,13370,0
20230613,142500,23759930,13370,13370,13370,13370,0
20230613,142400,23759930,13370,13370,13370,13370,200
20230613,142300,21085930,13380,13380,13380,13380,0
20230613,142200,21085930,13380,13380,13380,13380,0
20230613,142100,21085930,13380,13380,13380,13380,0
20230613,142000,21085930,13380,13380,13380,13380,0
20230613,141900,21085930,13380,13380,13380,13380,0
20230613,141800,21085930,13380,13380,13380,13380,0
20230613,141700,21085930,13380,13380,13380,13380,0
20230613,141600,21085930,13380,13380,13380,13380,0
20230613,141500,21085930,13380,13380,13380,13380,0
20230613,141400,21085930,13380,13380,13380,13380,0
20230613,141300,21085930,13380,13380,13380,13380,0
20230613,141200,21085930,13380,13380,13380,13380,0
20230613,141100,21085930,13380,13380,13380,13380,0
20230613,141000,21085930,13380,13390,13390,13380,224
20230613,140900,18088710,13380,13380,13380,13380,0
20230613,140800,18088710,13380,13380,13380,13380,0
20230613,140700,18088710,13380,13380,13380,13380,0
20230613,140600,18088710,13380,13380,13380,13380,0
20230613,140500,18088710,13380,13380,13380,13380,0
20230613,140400,18088710,13380,13380,13380,13380,0
20230613,140300,18088710,13380,13380,13380,13380,0
20230613,140200,18088710,13380,13380,13380,13380,0
20230613,140100,18088710,13380,13380,13380,13380,0
20230613,140000,18088710,13380,13380,13380,13380,0
20230613,135900,18088710,13380,13380,13380,13380,0
20230613,135800,18088710,13380,13380,13380,13380,0
20230613,135700,18088710,13380,13380,13380,13380,0
20230613,135600,18088710,13380,13380,13380,13380,0
20230613,135500,18088710,13380,13380,13380,13380,0
20230613,135400,18088710,13380,13380,13380,13380,0
20230613,135300,18088710,13380,13390,13390,13380,300
20230613,135200,14072510,13380,13380,13380,13380,0
20230613,135100,14072510,13380,13380,13380,13380,0
20230613,135000,14072510,13380,13380,13380,13380,0
20230613,134900,14072510,13380,13380,13380,13380,0
20230613,134800,14072510,13380,13380,13380,13380,0
20230613,134700,14072510,13380,13380,13380,13380,0
20230613,134600,14072510,13380,13380,13380,13380,0
20230613,134500,14072510,13380,13380,13380,13380,0
20230613,134400,14072510,13380,13380,13380,13380,0
20230613,134300,14072510,13380,13380,13380,13380,0
20230613,134200,14072510,13380,13380,13380,13380,0
20230613,134100,14072510,13380,13380,13380,13380,0
20230613,134000,14072510,13380,13380,13380,13380,0
20230613,133900,14072510,13380,13380,13380,13380,0
20230613,133800,14072510,13380,13380,13380,13380,0
20230613,133700,14072510,13380,13380,13380,13380,0
20230613,133600,14072510,13380,13380,13380,13380,0
20230613,133500,14072510,13380,13380,13380,13380,0
20230613,133400,14072510,13380,13380,13380,13380,0
20230613,133300,14072510,13380,13380,13380,13380,0
20230613,133200,14072510,13380,13380,13380,13380,0
20230613,133100,14072510,13380,13380,13380,13380,0
20230613,133000,14072510,13380,13410,13410,13380,376
20230613,132900,9035600,13500,13500,13500,13500,0
20230613,132800,9035600,13500,13500,13500,13500,0
20230613,132700,9035600,13500,13500,13500,13500,0
20230613,132600,9035600,13500,13500,13500,13500,0
20230613,132500,9035600,13500,13500,13500,13500,0
20230613,132400,9035600,13500,13500,13500,13500,0
20230613,132300,9035600,13500,13500,13500,13500,0
20230613,132200,9035600,13500,13500,13500,13500,0
20230613,132100,9035600,13500,13500,13500,13500,0
20230613,132000,9035600,13500,13500,13500,13500,0
20230613,131900,9035600,13500,13500,13500,13500,0
20230613,131800,9035600,13500,13500,13500,13500,0
20230613,131700,9035600,13500,13500,13500,13500,0
20230613,131600,9035600,13500,13500,13500,13500,0
20230613,131500,9035600,13500,13500,13500,13500,0
20230613,131400,9035600,13500,13500,13500,13500,0
20230613,131300,9035600,13500,13500,13500,13500,0
20230613,131200,9035600,13500,13500,13500,13500,0
20230613,131100,9035600,13500,13500,13500,13500,0
20230613,131000,9035600,13500,13500,13500,13500,0
20230613,130900,9035600,13500,13500,13500,13500,0
20230613,130800,9035600,13500,13500,13500,13500,0
20230613,130700,9035600,13500,13500,13500,13500,0
20230613,130600,9035600,13500,13500,13500,13500,0
20230613,130500,9035600,13500,13500,13500,13500,0
20230613,130400,9035600,13500,13500,13500,13500,0
20230613,130300,9035600,13500,13500,13500,13500,0
20230613,130200,9035600,13500,13500,13500,13500,0
20230613,130100,9035600,13500,13500,13500,13500,0
20230613,130000,9035600,13500,13500,13500,13500,0
20230613,125900,9035600,13500,13500,13500,13500,0
20230613,125800,9035600,13500,13500,13500,13500,0
20230613,125700,9035600,13500,13500,13500,13500,0
20230613,125600,9035600,13500,13500,13500,13500,0
20230613,125500,9035600,13500,13500,13500,13500,0
20230613,125400,9035600,13500,13500,13500,13500,0
20230613,125300,9035600,13500,13500,13500,13500,0
20230613,125200,9035600,13500,13500,13500,13500,0
20230613,125100,9035600,13500,13500,13500,13500,0
20230613,125000,9035600,13500,13500,13500,13500,0
20230613,124900,9035600,13500,13500,13500,13500,0
20230613,124800,9035600,13500,13500,13500,13500,0
20230613,124700,9035600,13500,13500,13500,13500,0
20230613,124600,9035600,13500,13500,13500,13500,0
20230613,124500,9035600,13500,13490,13500,13490,100
20230613,124400,7685790,13400,13400,13400,13400,0
20230613,124300,7685790,13400,13400,13400,13400,0
20230613,124200,7685790,13400,13400,13400,13400,0
20230613,124100,7685790,13400,13400,13400,13400,0
20230613,124000,7685790,13400,13400,13400,13400,0
20230613,123900,7685790,13400,13400,13400,13400,0
20230613,123800,7685790,13400,13400,13400,13400,0
20230613,123700,7685790,13400,13400,13400,13400,0
20230613,123600,7685790,13400,13400,13400,13400,0
20230613,123500,7685790,13400,13400,13400,13400,0
20230613,123400,7685790,13400,13400,13400,13400,0
20230613,123300,7685790,13400,13400,13400,13400,0
20230613,123200,7685790,13400,13400,13400,13400,0
20230613,123100,7685790,13400,13400,13400,13400,0
20230613,123000,7685790,13400,13400,13400,13400,0
20230613,122900,7685790,13400,13400,13400,13400,0
20230613,122800,7685790,13400,13400,13400,13400,0
20230613,122700,7685790,13400,13400,13400,13400,0
20230613,122600,7685790,13400,13400,13400,13400,0
20230613,122500,7685790,13400,13400,13400,13400,0
20230613,122400,7685790,13400,13400,13400,13400,0
20230613,122300,7685790,13400,13400,13400,13400,0
20230613,122200,7685790,13400,13400,13400,13400,0
20230613,122100,7685790,13400,13400,13400,13400,0
20230613,122000,7685790,13400,13400,13400,13400,0
20230613,121900,7685790,13400,13400,13400,13400,0
20230613,121800,7685790,13400,13400,13400,13400,0
20230613,121700,7685790,13400,13400,13400,13400,0
20230613,121600,7685790,13400,13400,13400,13400,0
20230613,121500,7685790,13400,13400,13400,13400,0
20230613,121400,7685790,13400,13400,13400,13400,0
20230613,121300,7685790,13400,13400,13400,13400,0
20230613,121200,7685790,13400,13400,13400,13400,0
20230613,121100,7685790,13400,13400,13400,13400,0
20230613,121000,7685790,13400,13400,13400,13400,0
20230613,120900,7685790,13400,13400,13400,13400,0
20230613,120800,7685790,13400,13400,13400,13400,0
20230613,120700,7685790,13400,13400,13400,13400,0
20230613,120600,7685790,13400,13400,13400,13400,0
20230613,120500,7685790,13400,13400,13400,13400,0
20230613,120400,7685790,13400,13400,13400,13400,0
20230613,120300,7685790,13400,13400,13400,13400,0
20230613,120200,7685790,13400,13400,13400,13400,0
20230613,120100,7685790,13400,13400,13400,13400,0
20230613,120000,7685790,13400,13400,13400,13400,0
20230613,115900,7685790,13400,13400,13400,13400,0
20230613,115800,7685790,13400,13400,13400,13400,0
20230613,115700,7685790,13400,13400,13400,13400,0
20230613,115600,7685790,13400,13400,13400,13400,0
20230613,115500,7685790,13400,13400,13400,13400,0
20230613,115400,7685790,13400,13400,13400,13400,0
20230613,115300,7685790,13400,13400,13400,13400,0
20230613,115200,7685790,13400,13400,13400,13400,0
20230613,115100,7685790,13400,13400,13400,13400,0
20230613,115000,7685790,13400,13400,13400,13400,0
20230613,114900,7685790,13400,13400,13400,13400,0
20230613,114800,7685790,13400,13400,13400,13400,0
20230613,114700,7685790,13400,13400,13400,13400,0
20230613,114600,7685790,13400,13400,13400,13400,0
20230613,114500,7685790,13400,13400,13400,13400,0
20230613,114400,7685790,13400,13400,13400,13400,0
20230613,114300,7685790,13400,13400,13400,13400,0
20230613,114200,7685790,13400,13400,13400,13400,0
20230613,114100,7685790,13400,13400,13400,13400,0
20230613,114000,7685790,13400,13400,13400,13400,0
20230613,113900,7685790,13400,13400,13400,13400,0
20230613,113800,7685790,13400,13400,13400,13400,0
20230613,113700,7685790,13400,13400,13400,13400,0
20230613,113600,7685790,13400,13400,13400,13400,0
20230613,113500,7685790,13400,13400,13400,13400,0
20230613,113400,7685790,13400,13400,13400,13400,0
20230613,113300,7685790,13400,13400,13400,13400,0
20230613,113200,7685790,13400,13400,13400,13400,0
20230613,113100,7685790,13400,13400,13400,13400,0
20230613,113000,7685790,13400,13400,13400,13400,0
20230613,112900,7685790,13400,13400,13400,13400,0
20230613,112800,7685790,13400,13400,13400,13400,0
20230613,112700,7685790,13400,13400,13400,13400,0
20230613,112600,7685790,13400,13400,13400,13400,0
20230613,112500,7685790,13400,13400,13400,13400,0
20230613,112400,7685790,13400,13400,13400,13400,0
20230613,112300,7685790,13400,13400,13400,13400,0
20230613,112200,7685790,13400,13400,13400,13400,0
20230613,112100,7685790,13400,13400,13400,13400,0
20230613,112000,7685790,13400,13400,13400,13400,0
20230613,111900,7685790,13400,13400,13400,13400,0
20230613,111800,7685790,13400,13400,13400,13400,0
20230613,111700,7685790,13400,13400,13400,13400,0
20230613,111600,7685790,13400,13400,13400,13400,0
20230613,111500,7685790,13400,13400,13400,13400,0
20230613,111400,7685790,13400,13400,13400,13400,0
20230613,111300,7685790,13400,13400,13400,13400,0
20230613,111200,7685790,13400,13400,13400,13400,0
20230613,111100,7685790,13400,13400,13400,13400,0
20230613,111000,7685790,13400,13400,13400,13400,0
20230613,110900,7685790,13400,13400,13400,13400,0
20230613,110800,7685790,13400,13400,13400,13400,0
20230613,110700,7685790,13400,13400,13400,13400,0
20230613,110600,7685790,13400,13400,13400,13400,0
20230613,110500,7685790,13400,13400,13400,13400,0
20230613,110400,7685790,13400,13400,13400,13400,0
20230613,110300,7685790,13400,13400,13400,13400,0
20230613,110200,7685790,13400,13400,13400,13400,0
20230613,110100,7685790,13400,13400,13400,13400,0
20230613,110000,7685790,13400,13400,13400,13400,0
20230613,105900,7685790,13400,13400,13400,13400,194
20230613,105800,5086190,13400,13400,13400,13400,106
20230613,105700,3665790,13490,13490,13490,13490,0
20230613,105600,3665790,13490,13490,13490,13490,0
20230613,105500,3665790,13490,13490,13490,13490,1
20230613,105400,3652300,13500,13500,13500,13500,0
20230613,105300,3652300,13500,13500,13500,13500,0
20230613,105200,3652300,13500,13500,13500,13500,0
20230613,105100,3652300,13500,13500,13500,13500,0
20230613,105000,3652300,13500,13500,13500,13500,0
20230613,104900,3652300,13500,13500,13500,13500,0
20230613,104800,3652300,13500,13500,13500,13500,0
20230613,104700,3652300,13500,13500,13500,13500,0
20230613,104600,3652300,13500,13500,13500,13500,0
20230613,104500,3652300,13500,13500,13500,13500,0
20230613,104400,3652300,13500,13500,13500,13500,0
20230613,104300,3652300,13500,13500,13500,13500,0
20230613,104200,3652300,13500,13500,13500,13500,0
20230613,104100,3652300,13500,13500,13500,13500,0
20230613,104000,3652300,13500,13500,13500,13500,0
20230613,103900,3652300,13500,13500,13500,13500,0
20230613,103800,3652300,13500,13500,13500,13500,0
20230613,103700,3652300,13500,13500,13500,13500,0
20230613,103600,3652300,13500,13500,13500,13500,40
20230613,103500,3112300,13500,13500,13500,13500,0
20230613,103400,3112300,13500,13500,13500,13500,0
20230613,103300,3112300,13500,13500,13500,13500,0
20230613,103200,3112300,13500,13500,13500,13500,0
20230613,103100,3112300,13500,13500,13500,13500,0
20230613,103000,3112300,13500,13500,13500,13500,0
20230613,102900,3112300,13500,13500,13500,13500,0
20230613,102800,3112300,13500,13500,13500,13500,0
20230613,102700,3112300,13500,13500,13500,13500,0
20230613,102600,3112300,13500,13500,13500,13500,0
20230613,102500,3112300,13500,13500,13500,13500,0
20230613,102400,3112300,13500,13500,13500,13500,0
20230613,102300,3112300,13500,13500,13500,13500,0
20230613,102200,3112300,13500,13500,13500,13500,60
20230613,102100,2302300,13450,13450,13450,13450,0
20230613,102000,2302300,13450,13450,13450,13450,0
20230613,101900,2302300,13450,13450,13450,13450,0
20230613,101800,2302300,13450,13450,13450,13450,0
20230613,101700,2302300,13450,13450,13450,13450,0
20230613,101600,2302300,13450,13450,13450,13450,0
20230613,101500,2302300,13450,13450,13450,13450,0
20230613,101400,2302300,13450,13450,13450,13450,0
20230613,101300,2302300,13450,13450,13450,13450,0
20230613,101200,2302300,13450,13450,13450,13450,0
20230613,101100,2302300,13450,13450,13450,13450,0
20230613,101000,2302300,13450,13450,13450,13450,0
20230613,100900,2302300,13450,13450,13450,13450,0
20230613,100800,2302300,13450,13450,13450,13450,0
20230613,100700,2302300,13450,13450,13450,13450,0
20230613,100600,2302300,13450,13450,13450,13450,0
20230613,100500,2302300,13450,13450,13450,13450,0
20230613,100400,2302300,13450,13450,13450,13450,0
20230613,100300,2302300,13450,13450,13450,13450,0
20230613,100200,2302300,13450,13450,13450,13450,0
20230613,100100,2302300,13450,13450,13450,13450,0
20230613,100000,2302300,13450,13450,13450,13450,0
20230613,095900,2302300,13450,13450,13450,13450,0
20230613,095800,2302300,13450,13450,13450,13450,0
20230613,095700,2302300,13450,13450,13450,13450,0
20230613,095600,2302300,13450,13450,13450,13450,0
20230613,095500,2302300,13450,13450,13450,13450,0
20230613,095400,2302300,13450,13450,13450,13450,0
20230613,095300,2302300,13450,13450,13450,13450,0
20230613,095200,2302300,13450,13450,13450,13450,0
20230613,095100,2302300,13450,13450,13450,13450,0
20230613,095000,2302300,13450,13450,13450,13450,0
20230613,094900,2302300,13450,13450,13450,13450,0
20230613,094800,2302300,13450,13450,13450,13450,0
20230613,094700,2302300,13450,13450,13450,13450,0
20230613,094600,2302300,13450,13450,13450,13450,0
20230613,094500,2302300,13450,13450,13450,13450,49
20230613,094400,1643250,13450,13450,13450,13450,0
20230613,094300,1643250,13450,13450,13450,13450,0
20230613,094200,1643250,13450,13450,13450,13450,0
20230613,094100,1643250,13450,13450,13450,13450,0
20230613,094000,1643250,13450,13450,13450,13450,0
20230613,093900,1643250,13450,13450,13450,13450,0
20230613,093800,1643250,13450,13450,13450,13450,0
20230613,093700,1643250,13450,13450,13450,13450,0
20230613,093600,1643250,13450,13450,13450,13450,0
20230613,093500,1643250,13450,13450,13450,13450,0
20230613,093400,1643250,13450,13530,13530,13450,21
20230613,093300,1360000,13600,13600,13600,13600,0
20230613,093200,1360000,13600,13600,13600,13600,0
20230613,093100,1360000,13600,13600,13600,13600,0
20230613,093000,1360000,13600,13600,13600,13600,0
20230613,092900,1360000,13600,13600,13600,13600,0
20230613,092800,1360000,13600,13600,13600,13600,0
20230613,092700,1360000,13600,13600,13600,13600,0
20230613,092600,1360000,13600,13600,13600,13600,0
20230613,092500,1360000,13600,13600,13600,13600,0
20230613,092400,1360000,13600,13600,13600,13600,0
20230613,092300,1360000,13600,13600,13600,13600,0
20230613,092200,1360000,13600,13600,13600,13600,0
20230613,092100,1360000,13600,13600,13600,13600,0
20230613,092000,1360000,13600,13600,13600,13600,0
20230613,091900,1360000,13600,13600,13600,13600,0
20230613,091800,1360000,13600,13600,13600,13600,0
20230613,091700,1360000,13600,13600,13600,13600,0
20230613,091600,1360000,13600,13600,13600,13600,0
20230613,091500,1360000,13600,13600,13600,13600,0
20230613,091400,1360000,13600,13600,13600,13600,0
20230613,091300,1360000,13600,13600,13600,13600,0
20230613,091200,1360000,13600,13600,13600,13600,0
20230613,091100,1360000,13600,13600,13600,13600,0
20230613,091000,1360000,13600,13600,13600,13600,0
20230613,090900,1360000,13600,13600,13600,13600,0
20230613,090800,1360000,13600,13600,13600,13600,0
20230613,090700,1360000,13600,13600,13600,13600,0
20230613,090600,1360000,13600,13600,13600,13600,100
20230613,090500,0,13420,13420,13420,13420,0
20230613,090400,0,13420,13420,13420,13420,0
20230613,090300,0,13420,13420,13420,13420,0
20230613,090200,0,13420,13420,13420,13420,0
20230613,090100,0,13420,13420,13420,13420,0
20230613,090000,0,13420,13420,13420,13420,0