KissMeData/200580/min/candle-20230616.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,192400,27464270,13470,13470,13470,13470,50
20230616,192300,27464270,13470,13470,13470,13470,0
20230616,192200,27464270,13470,13470,13470,13470,0
20230616,192100,27464270,13470,13470,13470,13470,0
20230616,192000,27464270,13470,13470,13470,13470,0
20230616,191900,27464270,13470,13470,13470,13470,0
20230616,191800,27464270,13470,13470,13470,13470,0
20230616,191700,27464270,13470,13470,13470,13470,0
20230616,191600,27464270,13470,13470,13470,13470,0
20230616,191500,27464270,13470,13470,13470,13470,0
20230616,191400,27464270,13470,13470,13470,13470,0
20230616,191300,27464270,13470,13470,13470,13470,0
20230616,191200,27464270,13470,13470,13470,13470,0
20230616,191100,27464270,13470,13470,13470,13470,0
20230616,191000,27464270,13470,13470,13470,13470,0
20230616,190900,27464270,13470,13470,13470,13470,0
20230616,190800,27464270,13470,13470,13470,13470,0
20230616,190700,27464270,13470,13470,13470,13470,0
20230616,190600,27464270,13470,13470,13470,13470,0
20230616,190500,27464270,13470,13470,13470,13470,0
20230616,190400,27464270,13470,13470,13470,13470,0
20230616,190300,27464270,13470,13470,13470,13470,0
20230616,190200,27464270,13470,13470,13470,13470,0
20230616,190100,27464270,13470,13470,13470,13470,0
20230616,190000,27464270,13470,13470,13470,13470,0
20230616,185900,27464270,13470,13470,13470,13470,0
20230616,185800,27464270,13470,13470,13470,13470,0
20230616,185700,27464270,13470,13470,13470,13470,0
20230616,185600,27464270,13470,13470,13470,13470,0
20230616,185500,27464270,13470,13470,13470,13470,0
20230616,185400,27464270,13470,13470,13470,13470,50
20230616,185300,27464270,13470,13470,13470,13470,0
20230616,185200,27464270,13470,13470,13470,13470,0
20230616,185100,27464270,13470,13470,13470,13470,0
20230616,185000,27464270,13470,13470,13470,13470,0
20230616,184900,27464270,13470,13470,13470,13470,0
20230616,184800,27464270,13470,13470,13470,13470,0
20230616,184700,27464270,13470,13470,13470,13470,0
20230616,184600,27464270,13470,13470,13470,13470,0
20230616,184500,27464270,13470,13470,13470,13470,0
20230616,184400,27464270,13470,13470,13470,13470,0
20230616,184300,27464270,13470,13470,13470,13470,0
20230616,184200,27464270,13470,13470,13470,13470,0
20230616,184100,27464270,13470,13470,13470,13470,0
20230616,184000,27464270,13470,13470,13470,13470,0
20230616,183900,27464270,13470,13470,13470,13470,0
20230616,183800,27464270,13470,13470,13470,13470,0
20230616,183700,27464270,13470,13470,13470,13470,0
20230616,183600,27464270,13470,13470,13470,13470,0
20230616,183500,27464270,13470,13470,13470,13470,0
20230616,183400,27464270,13470,13470,13470,13470,0
20230616,183300,27464270,13470,13470,13470,13470,0
20230616,183200,27464270,13470,13470,13470,13470,0
20230616,183100,27464270,13470,13470,13470,13470,0
20230616,183000,27464270,13470,13470,13470,13470,0
20230616,182900,27464270,13470,13470,13470,13470,0
20230616,182800,27464270,13470,13470,13470,13470,0
20230616,182700,27464270,13470,13470,13470,13470,0
20230616,182600,27464270,13470,13470,13470,13470,0
20230616,182500,27464270,13470,13470,13470,13470,0
20230616,182400,27464270,13470,13470,13470,13470,50
20230616,182300,27464270,13470,13470,13470,13470,0
20230616,182200,27464270,13470,13470,13470,13470,0
20230616,182100,27464270,13470,13470,13470,13470,0
20230616,182000,27464270,13470,13470,13470,13470,0
20230616,181900,27464270,13470,13470,13470,13470,0
20230616,181800,27464270,13470,13470,13470,13470,0
20230616,181700,27464270,13470,13470,13470,13470,0
20230616,181600,27464270,13470,13470,13470,13470,0
20230616,181500,27464270,13470,13470,13470,13470,0
20230616,181400,27464270,13470,13470,13470,13470,0
20230616,181300,27464270,13470,13470,13470,13470,0
20230616,181200,27464270,13470,13470,13470,13470,0
20230616,181100,27464270,13470,13470,13470,13470,0
20230616,181000,27464270,13470,13470,13470,13470,0
20230616,180900,27464270,13470,13470,13470,13470,0
20230616,180800,27464270,13470,13470,13470,13470,0
20230616,180700,27464270,13470,13470,13470,13470,0
20230616,180600,27464270,13470,13470,13470,13470,0
20230616,180500,27464270,13470,13470,13470,13470,0
20230616,180400,27464270,13470,13470,13470,13470,0
20230616,180300,27464270,13470,13470,13470,13470,0
20230616,180200,27464270,13470,13470,13470,13470,0
20230616,180100,27464270,13470,13470,13470,13470,0
20230616,180000,27464270,13470,13470,13470,13470,0
20230616,175900,27464270,13470,13470,13470,13470,0
20230616,175800,27464270,13470,13470,13470,13470,0
20230616,175700,27464270,13470,13470,13470,13470,0
20230616,175600,27464270,13470,13470,13470,13470,0
20230616,175500,27464270,13470,13470,13470,13470,0
20230616,175400,27464270,13470,13470,13470,13470,50
20230616,175300,27464270,13470,13470,13470,13470,0
20230616,175200,27464270,13470,13470,13470,13470,0
20230616,175100,27464270,13470,13470,13470,13470,0
20230616,175000,27464270,13470,13470,13470,13470,0
20230616,174900,27464270,13470,13470,13470,13470,0
20230616,174800,27464270,13470,13470,13470,13470,0
20230616,174700,27464270,13470,13470,13470,13470,0
20230616,174600,27464270,13470,13470,13470,13470,0
20230616,174500,27464270,13470,13470,13470,13470,0
20230616,174400,27464270,13470,13470,13470,13470,0
20230616,174300,27464270,13470,13470,13470,13470,0
20230616,174200,27464270,13470,13470,13470,13470,0
20230616,174100,27464270,13470,13470,13470,13470,0
20230616,174000,27464270,13470,13470,13470,13470,0
20230616,173900,27464270,13470,13470,13470,13470,0
20230616,173800,27464270,13470,13470,13470,13470,0
20230616,173700,27464270,13470,13470,13470,13470,0
20230616,173600,27464270,13470,13470,13470,13470,0
20230616,173500,27464270,13470,13470,13470,13470,0
20230616,173400,27464270,13470,13470,13470,13470,0
20230616,173300,27464270,13470,13470,13470,13470,0
20230616,173200,27464270,13470,13470,13470,13470,0
20230616,173100,27464270,13470,13470,13470,13470,0
20230616,173000,27464270,13470,13470,13470,13470,0
20230616,172900,27464270,13470,13470,13470,13470,0
20230616,172800,27464270,13470,13470,13470,13470,0
20230616,172700,27464270,13470,13470,13470,13470,0
20230616,172600,27464270,13470,13470,13470,13470,0
20230616,172500,27464270,13470,13470,13470,13470,0
20230616,172400,27464270,13470,13470,13470,13470,50
20230616,172300,27464270,13470,13470,13470,13470,0
20230616,172200,27464270,13470,13470,13470,13470,0
20230616,172100,27464270,13470,13470,13470,13470,0
20230616,172000,27464270,13470,13470,13470,13470,0
20230616,171900,27464270,13470,13470,13470,13470,0
20230616,171800,27464270,13470,13470,13470,13470,0
20230616,171700,27464270,13470,13470,13470,13470,0
20230616,171600,27464270,13470,13470,13470,13470,0
20230616,171500,27464270,13470,13470,13470,13470,0
20230616,171400,27464270,13470,13470,13470,13470,0
20230616,171300,27464270,13470,13470,13470,13470,0
20230616,171200,27464270,13470,13470,13470,13470,0
20230616,171100,27464270,13470,13470,13470,13470,0
20230616,171000,27464270,13470,13470,13470,13470,0
20230616,170900,27464270,13470,13470,13470,13470,0
20230616,170800,27464270,13470,13470,13470,13470,0
20230616,170700,27464270,13470,13470,13470,13470,0
20230616,170600,27464270,13470,13470,13470,13470,0
20230616,170500,27464270,13470,13470,13470,13470,0
20230616,170400,27464270,13470,13470,13470,13470,0
20230616,170300,27464270,13470,13470,13470,13470,0
20230616,170200,27464270,13470,13470,13470,13470,0
20230616,170100,27464270,13470,13470,13470,13470,0
20230616,170000,27464270,13470,13470,13470,13470,0
20230616,165900,27464270,13470,13470,13470,13470,0
20230616,165800,27464270,13470,13470,13470,13470,0
20230616,165700,27464270,13470,13470,13470,13470,0
20230616,165600,27464270,13470,13470,13470,13470,0
20230616,165500,27464270,13470,13470,13470,13470,0
20230616,165400,27464270,13470,13470,13470,13470,50
20230616,165300,27464270,13470,13470,13470,13470,0
20230616,165200,27464270,13470,13470,13470,13470,0
20230616,165100,27464270,13470,13470,13470,13470,0
20230616,165000,27464270,13470,13470,13470,13470,0
20230616,164900,27464270,13470,13470,13470,13470,0
20230616,164800,27464270,13470,13470,13470,13470,0
20230616,164700,27464270,13470,13470,13470,13470,0
20230616,164600,27464270,13470,13470,13470,13470,0
20230616,164500,27464270,13470,13470,13470,13470,0
20230616,164400,27464270,13470,13470,13470,13470,0
20230616,164300,27464270,13470,13470,13470,13470,0
20230616,164200,27464270,13470,13470,13470,13470,0
20230616,164100,27464270,13470,13470,13470,13470,0
20230616,164000,27464270,13470,13470,13470,13470,0
20230616,163900,27464270,13470,13470,13470,13470,0
20230616,163800,27464270,13470,13470,13470,13470,0
20230616,163700,27464270,13470,13470,13470,13470,0
20230616,163600,27464270,13470,13470,13470,13470,0
20230616,163500,27464270,13470,13470,13470,13470,0
20230616,163400,27464270,13470,13470,13470,13470,0
20230616,163300,27464270,13470,13470,13470,13470,0
20230616,163200,27464270,13470,13470,13470,13470,0
20230616,163100,27464270,13470,13470,13470,13470,0
20230616,163000,27464270,13470,13470,13470,13470,0
20230616,162900,27464270,13470,13470,13470,13470,0
20230616,162800,27464270,13470,13470,13470,13470,0
20230616,162700,27464270,13470,13470,13470,13470,0
20230616,162600,27464270,13470,13470,13470,13470,0
20230616,162500,27464270,13470,13470,13470,13470,0
20230616,162400,27464270,13470,13470,13470,13470,50
20230616,162300,27464270,13470,13470,13470,13470,0
20230616,162200,27464270,13470,13470,13470,13470,0
20230616,162100,27464270,13470,13470,13470,13470,0
20230616,162000,27464270,13470,13470,13470,13470,0
20230616,161900,27464270,13470,13470,13470,13470,0
20230616,161800,27464270,13470,13470,13470,13470,0
20230616,161700,27464270,13470,13470,13470,13470,0
20230616,161600,27464270,13470,13470,13470,13470,0
20230616,161500,27464270,13470,13470,13470,13470,0
20230616,161400,27464270,13470,13470,13470,13470,0
20230616,161300,27464270,13470,13470,13470,13470,0
20230616,161200,27464270,13470,13470,13470,13470,0
20230616,161100,27464270,13470,13470,13470,13470,0
20230616,161000,27464270,13470,13470,13470,13470,0
20230616,160900,27464270,13470,13470,13470,13470,0
20230616,160800,27464270,13470,13470,13470,13470,0
20230616,160700,27464270,13470,13470,13470,13470,0
20230616,160600,27464270,13470,13470,13470,13470,0
20230616,160500,27464270,13470,13470,13470,13470,0
20230616,160400,27464270,13470,13470,13470,13470,0
20230616,160300,27464270,13470,13470,13470,13470,0
20230616,160200,27464270,13470,13470,13470,13470,0
20230616,160100,27464270,13470,13470,13470,13470,0
20230616,160000,27464270,13470,13470,13470,13470,0
20230616,155900,27464270,13470,13470,13470,13470,0
20230616,155800,27464270,13470,13470,13470,13470,0
20230616,155700,27464270,13470,13470,13470,13470,0
20230616,155600,27464270,13470,13470,13470,13470,0
20230616,155500,27464270,13470,13470,13470,13470,0
20230616,155400,27464270,13470,13470,13470,13470,50
20230616,155300,27464270,13470,13470,13470,13470,0
20230616,155200,27464270,13470,13470,13470,13470,0
20230616,155100,27464270,13470,13470,13470,13470,0
20230616,155000,27464270,13470,13470,13470,13470,0
20230616,154900,27464270,13470,13470,13470,13470,0
20230616,154800,27464270,13470,13470,13470,13470,0
20230616,154700,27464270,13470,13470,13470,13470,0
20230616,154600,27464270,13470,13470,13470,13470,0
20230616,154500,27464270,13470,13470,13470,13470,0
20230616,154400,27464270,13470,13470,13470,13470,0
20230616,154300,27464270,13470,13470,13470,13470,0
20230616,154200,27464270,13470,13470,13470,13470,0
20230616,154100,27464270,13470,13470,13470,13470,0
20230616,154000,27464270,13470,13470,13470,13470,0
20230616,153900,27464270,13470,13470,13470,13470,0
20230616,153800,27464270,13470,13470,13470,13470,0
20230616,153700,27464270,13470,13470,13470,13470,0
20230616,153600,27464270,13470,13470,13470,13470,0
20230616,153500,27464270,13470,13470,13470,13470,0
20230616,153400,27464270,13470,13470,13470,13470,0
20230616,153300,27464270,13470,13470,13470,13470,0
20230616,153200,27464270,13470,13470,13470,13470,0
20230616,153100,27464270,13470,13470,13470,13470,0
20230616,153000,27464270,13470,13470,13470,13470,0
20230616,152900,27464270,13470,13470,13470,13470,0
20230616,152800,27464270,13470,13470,13470,13470,0
20230616,152700,27464270,13470,13470,13470,13470,0
20230616,152600,27464270,13470,13470,13470,13470,0
20230616,152500,27464270,13470,13470,13470,13470,0
20230616,152400,27464270,13470,13470,13470,13470,0
20230616,152300,27464270,13470,13470,13470,13470,0
20230616,152200,27464270,13470,13470,13470,13470,0
20230616,152100,27464270,13470,13470,13470,13470,0
20230616,152000,27464270,13470,13470,13470,13470,0
20230616,151900,27464270,13470,13470,13470,13470,0
20230616,151800,27464270,13470,13470,13470,13470,0
20230616,151700,27464270,13470,13470,13470,13470,0
20230616,151600,27464270,13470,13470,13470,13470,0
20230616,151500,27464270,13470,13470,13470,13470,0
20230616,151400,27464270,13470,13470,13470,13470,0
20230616,151300,27464270,13470,13470,13470,13470,0
20230616,151200,27464270,13470,13470,13470,13470,0
20230616,151100,27464270,13470,13470,13470,13470,0
20230616,151000,27464270,13470,13470,13470,13470,0
20230616,150900,27464270,13470,13470,13470,13470,0
20230616,150800,27464270,13470,13470,13470,13470,0
20230616,150700,27464270,13470,13470,13470,13470,0
20230616,150600,27464270,13470,13470,13470,13470,0
20230616,150500,27464270,13470,13470,13470,13470,0
20230616,150400,27464270,13470,13470,13470,13470,0
20230616,150300,27464270,13470,13470,13470,13470,0
20230616,150200,27464270,13470,13470,13470,13470,0
20230616,150100,27464270,13470,13470,13470,13470,0
20230616,150000,27464270,13470,13470,13470,13470,0
20230616,145900,27464270,13470,13470,13470,13470,0
20230616,145800,27464270,13470,13470,13470,13470,0
20230616,145700,27464270,13470,13470,13470,13470,0
20230616,145600,27464270,13470,13470,13470,13470,0
20230616,145500,27464270,13470,13470,13470,13470,0
20230616,145400,27464270,13470,13470,13470,13470,0
20230616,145300,27464270,13470,13470,13470,13470,0
20230616,145200,27464270,13470,13470,13470,13470,0
20230616,145100,27464270,13470,13470,13470,13470,0
20230616,145000,27464270,13470,13470,13470,13470,0
20230616,144900,27464270,13470,13470,13470,13470,0
20230616,144800,27464270,13470,13470,13470,13470,0
20230616,144700,27464270,13470,13470,13470,13470,0
20230616,144600,27464270,13470,13470,13470,13470,0
20230616,144500,27464270,13470,13470,13470,13470,0
20230616,144400,27464270,13470,13470,13470,13470,0
20230616,144300,27464270,13470,13470,13470,13470,0
20230616,144200,27464270,13470,13470,13470,13470,0
20230616,144100,27464270,13470,13470,13470,13470,50
20230616,144000,26790770,13470,13470,13470,13470,0
20230616,143900,26790770,13470,13470,13470,13470,0
20230616,143800,26790770,13470,13470,13470,13470,0
20230616,143700,26790770,13470,13470,13470,13470,0
20230616,143600,26790770,13470,13470,13470,13470,0
20230616,143500,26790770,13470,13470,13470,13470,0
20230616,143400,26790770,13470,13470,13470,13470,0
20230616,143300,26790770,13470,13470,13470,13470,0
20230616,143200,26790770,13470,13470,13470,13470,0
20230616,143100,26790770,13470,13470,13470,13470,0
20230616,143000,26790770,13470,13470,13470,13470,0
20230616,142900,26790770,13470,13470,13470,13470,0
20230616,142800,26790770,13470,13470,13470,13470,0
20230616,142700,26790770,13470,13470,13470,13470,0
20230616,142600,26790770,13470,13470,13470,13470,0
20230616,142500,26790770,13470,13470,13470,13470,0
20230616,142400,26790770,13470,13470,13470,13470,0
20230616,142300,26790770,13470,13470,13470,13470,0
20230616,142200,26790770,13470,13470,13470,13470,0
20230616,142100,26790770,13470,13470,13470,13470,0
20230616,142000,26790770,13470,13470,13470,13470,0
20230616,141900,26790770,13470,13470,13470,13470,0
20230616,141800,26790770,13470,13470,13470,13470,0
20230616,141700,26790770,13470,13470,13470,13470,0
20230616,141600,26790770,13470,13470,13470,13470,0
20230616,141500,26790770,13470,13470,13470,13470,0
20230616,141400,26790770,13470,13470,13470,13470,0
20230616,141300,26790770,13470,13470,13470,13470,0
20230616,141200,26790770,13470,13470,13470,13470,0
20230616,141100,26790770,13470,13470,13470,13470,0
20230616,141000,26790770,13470,13470,13470,13470,0
20230616,140900,26790770,13470,13470,13470,13470,0
20230616,140800,26790770,13470,13470,13470,13470,0
20230616,140700,26790770,13470,13470,13470,13470,0
20230616,140600,26790770,13470,13470,13470,13470,0
20230616,140500,26790770,13470,13470,13470,13470,0
20230616,140400,26790770,13470,13470,13470,13470,0
20230616,140300,26790770,13470,13470,13470,13470,0
20230616,140200,26790770,13470,13470,13470,13470,0
20230616,140100,26790770,13470,13470,13470,13470,0
20230616,140000,26790770,13470,13470,13470,13470,0
20230616,135900,26790770,13470,13470,13470,13470,0
20230616,135800,26790770,13470,13470,13470,13470,0
20230616,135700,26790770,13470,13470,13470,13470,0
20230616,135600,26790770,13470,13470,13470,13470,0
20230616,135500,26790770,13470,13470,13470,13470,0
20230616,135400,26790770,13470,13470,13470,13470,0
20230616,135300,26790770,13470,13470,13470,13470,0
20230616,135200,26790770,13470,13470,13470,13470,0
20230616,135100,26790770,13470,13470,13470,13470,0
20230616,135000,26790770,13470,13470,13470,13470,0
20230616,134900,26790770,13470,13470,13470,13470,0
20230616,134800,26790770,13470,13470,13470,13470,0
20230616,134700,26790770,13470,13470,13470,13470,0
20230616,134600,26790770,13470,13470,13470,13470,0
20230616,134500,26790770,13470,13470,13470,13470,0
20230616,134400,26790770,13470,13470,13470,13470,0
20230616,134300,26790770,13470,13470,13470,13470,0
20230616,134200,26790770,13470,13470,13470,13470,0
20230616,134100,26790770,13470,13470,13470,13470,0
20230616,134000,26790770,13470,13470,13470,13470,0
20230616,133900,26790770,13470,13470,13470,13470,0
20230616,133800,26790770,13470,13470,13470,13470,0
20230616,133700,26790770,13470,13470,13470,13470,0
20230616,133600,26790770,13470,13470,13470,13470,0
20230616,133500,26790770,13470,13470,13470,13470,20
20230616,133400,26521370,13470,13450,13470,13450,50
20230616,133300,25848270,13450,13450,13450,13450,10
20230616,133200,25713770,13450,13450,13450,13450,0
20230616,133100,25713770,13450,13450,13450,13450,0
20230616,133000,25713770,13450,13450,13450,13450,0
20230616,132900,25713770,13450,13450,13450,13450,0
20230616,132800,25713770,13450,13450,13450,13450,0
20230616,132700,25713770,13450,13450,13450,13450,0
20230616,132600,25713770,13450,13450,13450,13450,0
20230616,132500,25713770,13450,13450,13450,13450,0
20230616,132400,25713770,13450,13450,13450,13450,0
20230616,132300,25713770,13450,13450,13450,13450,0
20230616,132200,25713770,13450,13450,13450,13450,0
20230616,132100,25713770,13450,13450,13450,13450,0
20230616,132000,25713770,13450,13450,13450,13450,0
20230616,131900,25713770,13450,13450,13450,13450,0
20230616,131800,25713770,13450,13450,13450,13450,0
20230616,131700,25713770,13450,13450,13450,13450,0
20230616,131600,25713770,13450,13450,13450,13450,0
20230616,131500,25713770,13450,13450,13450,13450,0
20230616,131400,25713770,13450,13450,13450,13450,0
20230616,131300,25713770,13450,13450,13450,13450,0
20230616,131200,25713770,13450,13450,13450,13450,0
20230616,131100,25713770,13450,13450,13450,13450,0
20230616,131000,25713770,13450,13450,13450,13450,0
20230616,130900,25713770,13450,13450,13450,13450,0
20230616,130800,25713770,13450,13450,13450,13450,0
20230616,130700,25713770,13450,13450,13450,13450,0
20230616,130600,25713770,13450,13450,13450,13450,0
20230616,130500,25713770,13450,13450,13450,13450,0
20230616,130400,25713770,13450,13450,13450,13450,0
20230616,130300,25713770,13450,13450,13450,13450,0
20230616,130200,25713770,13450,13450,13450,13450,0
20230616,130100,25713770,13450,13450,13450,13450,0
20230616,130000,25713770,13450,13450,13450,13450,0
20230616,125900,25713770,13450,13450,13450,13450,0
20230616,125800,25713770,13450,13450,13450,13450,0
20230616,125700,25713770,13450,13450,13450,13450,0
20230616,125600,25713770,13450,13450,13450,13450,0
20230616,125500,25713770,13450,13450,13450,13450,0
20230616,125400,25713770,13450,13450,13450,13450,0
20230616,125300,25713770,13450,13450,13450,13450,0
20230616,125200,25713770,13450,13450,13450,13450,0
20230616,125100,25713770,13450,13450,13450,13450,0
20230616,125000,25713770,13450,13450,13450,13450,20
20230616,124900,25444770,13210,13210,13210,13210,0
20230616,124800,25444770,13210,13210,13210,13210,0
20230616,124700,25444770,13210,13210,13210,13210,0
20230616,124600,25444770,13210,13210,13210,13210,0
20230616,124500,25444770,13210,13210,13210,13210,0
20230616,124400,25444770,13210,13210,13210,13210,0
20230616,124300,25444770,13210,13210,13210,13210,0
20230616,124200,25444770,13210,13210,13210,13210,0
20230616,124100,25444770,13210,13210,13210,13210,0
20230616,124000,25444770,13210,13210,13210,13210,0
20230616,123900,25444770,13210,13210,13210,13210,0
20230616,123800,25444770,13210,13210,13210,13210,0
20230616,123700,25444770,13210,13210,13210,13210,0
20230616,123600,25444770,13210,13210,13210,13210,0
20230616,123500,25444770,13210,13210,13210,13210,0
20230616,123400,25444770,13210,13210,13210,13210,0
20230616,123300,25444770,13210,13210,13210,13210,0
20230616,123200,25444770,13210,13210,13210,13210,0
20230616,123100,25444770,13210,13210,13210,13210,0
20230616,123000,25444770,13210,13210,13210,13210,0
20230616,122900,25444770,13210,13210,13210,13210,0
20230616,122800,25444770,13210,13210,13210,13210,0
20230616,122700,25444770,13210,13210,13210,13210,0
20230616,122600,25444770,13210,13210,13210,13210,0
20230616,122500,25444770,13210,13210,13210,13210,0
20230616,122400,25444770,13210,13210,13210,13210,0
20230616,122300,25444770,13210,13210,13210,13210,0
20230616,122200,25444770,13210,13210,13210,13210,0
20230616,122100,25444770,13210,13210,13210,13210,0
20230616,122000,25444770,13210,13210,13210,13210,0
20230616,121900,25444770,13210,13210,13210,13210,0
20230616,121800,25444770,13210,13210,13210,13210,0
20230616,121700,25444770,13210,13210,13210,13210,0
20230616,121600,25444770,13210,13210,13210,13210,0
20230616,121500,25444770,13210,13210,13210,13210,0
20230616,121400,25444770,13210,13210,13210,13210,0
20230616,121300,25444770,13210,13210,13210,13210,0
20230616,121200,25444770,13210,13210,13210,13210,0
20230616,121100,25444770,13210,13210,13210,13210,0
20230616,121000,25444770,13210,13210,13210,13210,0
20230616,120900,25444770,13210,13210,13210,13210,0
20230616,120800,25444770,13210,13210,13210,13210,0
20230616,120700,25444770,13210,13210,13210,13210,0
20230616,120600,25444770,13210,13210,13210,13210,0
20230616,120500,25444770,13210,13210,13210,13210,0
20230616,120400,25444770,13210,13210,13210,13210,283
20230616,120300,21706340,13200,13200,13200,13200,0
20230616,120200,21706340,13200,13200,13200,13200,0
20230616,120100,21706340,13200,13200,13200,13200,0
20230616,120000,21706340,13200,13200,13200,13200,49
20230616,115900,21059540,13210,13210,13210,13210,0
20230616,115800,21059540,13210,13210,13210,13210,0
20230616,115700,21059540,13210,13210,13210,13210,0
20230616,115600,21059540,13210,13210,13210,13210,0
20230616,115500,21059540,13210,13210,13210,13210,0
20230616,115400,21059540,13210,13210,13210,13210,0
20230616,115300,21059540,13210,13210,13210,13210,0
20230616,115200,21059540,13210,13210,13210,13210,17
20230616,115100,20834970,13210,13210,13210,13210,700
20230616,115000,11587970,13200,13200,13200,13200,0
20230616,114900,11587970,13200,13200,13200,13200,0
20230616,114800,11587970,13200,13200,13200,13200,0
20230616,114700,11587970,13200,13200,13200,13200,0
20230616,114600,11587970,13200,13200,13200,13200,0
20230616,114500,11587970,13200,13200,13200,13200,0
20230616,114400,11587970,13200,13200,13200,13200,0
20230616,114300,11587970,13200,13200,13200,13200,0
20230616,114200,11587970,13200,13200,13200,13200,0
20230616,114100,11587970,13200,13200,13200,13200,0
20230616,114000,11587970,13200,13200,13200,13200,0
20230616,113900,11587970,13200,13200,13200,13200,49
20230616,113800,10941170,13200,13200,13200,13200,27
20230616,113700,10584770,13200,13200,13200,13200,0
20230616,113600,10584770,13200,13200,13200,13200,0
20230616,113500,10584770,13200,13200,13200,13200,0
20230616,113400,10584770,13200,13200,13200,13200,0
20230616,113300,10584770,13200,13200,13200,13200,0
20230616,113200,10584770,13200,13200,13200,13200,0
20230616,113100,10584770,13200,13200,13200,13200,0
20230616,113000,10584770,13200,13200,13200,13200,0
20230616,112900,10584770,13200,13200,13200,13200,0
20230616,112800,10584770,13200,13200,13200,13200,0
20230616,112700,10584770,13200,13200,13200,13200,0
20230616,112600,10584770,13200,13200,13200,13200,0
20230616,112500,10584770,13200,13200,13200,13200,0
20230616,112400,10584770,13200,13200,13200,13200,0
20230616,112300,10584770,13200,13200,13200,13200,0
20230616,112200,10584770,13200,13200,13200,13200,0
20230616,112100,10584770,13200,13200,13200,13200,0
20230616,112000,10584770,13200,13200,13200,13200,0
20230616,111900,10584770,13200,13200,13200,13200,0
20230616,111800,10584770,13200,13200,13200,13200,0
20230616,111700,10584770,13200,13200,13200,13200,0
20230616,111600,10584770,13200,13200,13200,13200,0
20230616,111500,10584770,13200,13200,13200,13200,9
20230616,111400,10465970,13200,13200,13200,13200,49
20230616,111300,9819170,13200,13200,13200,13200,202
20230616,111200,7152770,13200,13200,13200,13200,0
20230616,111100,7152770,13200,13200,13200,13200,0
20230616,111000,7152770,13200,13200,13200,13200,0
20230616,110900,7152770,13200,13200,13200,13200,0
20230616,110800,7152770,13200,13200,13200,13200,0
20230616,110700,7152770,13200,13200,13200,13200,0
20230616,110600,7152770,13200,13200,13200,13200,0
20230616,110500,7152770,13200,13200,13200,13200,0
20230616,110400,7152770,13200,13200,13200,13200,0
20230616,110300,7152770,13200,13200,13200,13200,0
20230616,110200,7152770,13200,13200,13200,13200,0
20230616,110100,7152770,13200,13200,13200,13200,0
20230616,110000,7152770,13200,13200,13200,13200,0
20230616,105900,7152770,13200,13200,13200,13200,0
20230616,105800,7152770,13200,13200,13200,13200,0
20230616,105700,7152770,13200,13200,13200,13200,0
20230616,105600,7152770,13200,13200,13200,13200,0
20230616,105500,7152770,13200,13200,13200,13200,0
20230616,105400,7152770,13200,13200,13200,13200,0
20230616,105300,7152770,13200,13200,13200,13200,0
20230616,105200,7152770,13200,13200,13200,13200,0
20230616,105100,7152770,13200,13200,13200,13200,0
20230616,105000,7152770,13200,13200,13200,13200,0
20230616,104900,7152770,13200,13200,13200,13200,0
20230616,104800,7152770,13200,13200,13200,13200,0
20230616,104700,7152770,13200,13200,13200,13200,0
20230616,104600,7152770,13200,13200,13200,13200,0
20230616,104500,7152770,13200,13200,13200,13200,0
20230616,104400,7152770,13200,13200,13200,13200,0
20230616,104300,7152770,13200,13200,13200,13200,0
20230616,104200,7152770,13200,13200,13200,13200,0
20230616,104100,7152770,13200,13200,13200,13200,0
20230616,104000,7152770,13200,13200,13200,13200,0
20230616,103900,7152770,13200,13200,13200,13200,0
20230616,103800,7152770,13200,13200,13200,13200,0
20230616,103700,7152770,13200,13200,13200,13200,0
20230616,103600,7152770,13200,13200,13200,13200,0
20230616,103500,7152770,13200,13210,13210,13200,500
20230616,103400,551760,13450,13450,13450,13450,0
20230616,103300,551760,13450,13450,13450,13450,0
20230616,103200,551760,13450,13450,13450,13450,0
20230616,103100,551760,13450,13450,13450,13450,0
20230616,103000,551760,13450,13450,13450,13450,0
20230616,102900,551760,13450,13450,13450,13450,0
20230616,102800,551760,13450,13450,13450,13450,0
20230616,102700,551760,13450,13450,13450,13450,0
20230616,102600,551760,13450,13450,13450,13450,0
20230616,102500,551760,13450,13450,13450,13450,0
20230616,102400,551760,13450,13450,13450,13450,0
20230616,102300,551760,13450,13450,13450,13450,0
20230616,102200,551760,13450,13450,13450,13450,0
20230616,102100,551760,13450,13450,13450,13450,0
20230616,102000,551760,13450,13450,13450,13450,0
20230616,101900,551760,13450,13450,13450,13450,0
20230616,101800,551760,13450,13450,13450,13450,0
20230616,101700,551760,13450,13450,13450,13450,0
20230616,101600,551760,13450,13450,13450,13450,0
20230616,101500,551760,13450,13450,13450,13450,0
20230616,101400,551760,13450,13450,13450,13450,0
20230616,101300,551760,13450,13450,13450,13450,0
20230616,101200,551760,13450,13450,13450,13450,0
20230616,101100,551760,13450,13450,13450,13450,0
20230616,101000,551760,13450,13450,13450,13450,0
20230616,100900,551760,13450,13450,13450,13450,0
20230616,100800,551760,13450,13450,13450,13450,0
20230616,100700,551760,13450,13450,13450,13450,0
20230616,100600,551760,13450,13450,13450,13450,0
20230616,100500,551760,13450,13450,13450,13450,0
20230616,100400,551760,13450,13450,13450,13450,0
20230616,100300,551760,13450,13450,13450,13450,0
20230616,100200,551760,13450,13450,13450,13450,0
20230616,100100,551760,13450,13450,13450,13450,0
20230616,100000,551760,13450,13450,13450,13450,0
20230616,095900,551760,13450,13450,13450,13450,0
20230616,095800,551760,13450,13450,13450,13450,0
20230616,095700,551760,13450,13450,13450,13450,0
20230616,095600,551760,13450,13450,13450,13450,0
20230616,095500,551760,13450,13450,13450,13450,10
20230616,095400,417260,13460,13460,13460,13460,0
20230616,095300,417260,13460,13460,13460,13460,0
20230616,095200,417260,13460,13460,13460,13460,0
20230616,095100,417260,13460,13460,13460,13460,0
20230616,095000,417260,13460,13460,13460,13460,0
20230616,094900,417260,13460,13460,13460,13460,0
20230616,094800,417260,13460,13460,13460,13460,0
20230616,094700,417260,13460,13460,13460,13460,31
20230616,094600,0,13480,13480,13480,13480,0
20230616,094500,0,13480,13480,13480,13480,0
20230616,094400,0,13480,13480,13480,13480,0
20230616,094300,0,13480,13480,13480,13480,0
20230616,094200,0,13480,13480,13480,13480,0
20230616,094100,0,13480,13480,13480,13480,0
20230616,094000,0,13480,13480,13480,13480,0
20230616,093900,0,13480,13480,13480,13480,0
20230616,093800,0,13480,13480,13480,13480,0
20230616,093700,0,13480,13480,13480,13480,0
20230616,093600,0,13480,13480,13480,13480,0
20230616,093500,0,13480,13480,13480,13480,0
20230616,093400,0,13480,13480,13480,13480,0
20230616,093300,0,13480,13480,13480,13480,0
20230616,093200,0,13480,13480,13480,13480,0
20230616,093100,0,13480,13480,13480,13480,0
20230616,093000,0,13480,13480,13480,13480,0
20230616,092900,0,13480,13480,13480,13480,0
20230616,092800,0,13480,13480,13480,13480,0
20230616,092700,0,13480,13480,13480,13480,0
20230616,092600,0,13480,13480,13480,13480,0
20230616,092500,0,13480,13480,13480,13480,0
20230616,092400,0,13480,13480,13480,13480,0
20230616,092300,0,13480,13480,13480,13480,0
20230616,092200,0,13480,13480,13480,13480,0
20230616,092100,0,13480,13480,13480,13480,0
20230616,092000,0,13480,13480,13480,13480,0
20230616,091900,0,13480,13480,13480,13480,0
20230616,091800,0,13480,13480,13480,13480,0
20230616,091700,0,13480,13480,13480,13480,0
20230616,091600,0,13480,13480,13480,13480,0
20230616,091500,0,13480,13480,13480,13480,0
20230616,091400,0,13480,13480,13480,13480,0
20230616,091300,0,13480,13480,13480,13480,0
20230616,091200,0,13480,13480,13480,13480,0
20230616,091100,0,13480,13480,13480,13480,0
20230616,091000,0,13480,13480,13480,13480,0
20230616,090900,0,13480,13480,13480,13480,0
20230616,090800,0,13480,13480,13480,13480,0
20230616,090700,0,13480,13480,13480,13480,0
20230616,090600,0,13480,13480,13480,13480,0
20230616,090500,0,13480,13480,13480,13480,0
20230616,090400,0,13480,13480,13480,13480,0
20230616,090300,0,13480,13480,13480,13480,0
20230616,090200,0,13480,13480,13480,13480,0
20230616,090100,0,13480,13480,13480,13480,0
20230616,090000,0,13480,13480,13480,13480,0