KissMeData/200580/min/candle-20230607.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230607,210800,17070510,13750,13480,13750,13480,200
20230607,210700,17070510,13750,13750,13750,13750,0
20230607,210600,17070510,13750,13750,13750,13750,0
20230607,210500,17070510,13750,13750,13750,13750,0
20230607,210400,17070510,13750,13750,13750,13750,0
20230607,210300,17070510,13750,13750,13750,13750,0
20230607,210200,17070510,13750,13750,13750,13750,0
20230607,210100,17070510,13750,13750,13750,13750,0
20230607,210000,17070510,13750,13750,13750,13750,0
20230607,205900,17070510,13750,13750,13750,13750,0
20230607,205800,17070510,13750,13750,13750,13750,0
20230607,205700,17070510,13750,13750,13750,13750,0
20230607,205600,17070510,13750,13750,13750,13750,0
20230607,205500,17070510,13750,13750,13750,13750,0
20230607,205400,17070510,13750,13750,13750,13750,0
20230607,205300,17070510,13750,13750,13750,13750,0
20230607,205200,17070510,13750,13750,13750,13750,0
20230607,205100,17070510,13750,13750,13750,13750,0
20230607,205000,17070510,13750,13750,13750,13750,0
20230607,204900,17070510,13750,13750,13750,13750,0
20230607,204800,17070510,13750,13750,13750,13750,0
20230607,204700,17070510,13750,13750,13750,13750,0
20230607,204600,17070510,13750,13750,13750,13750,0
20230607,204500,17070510,13750,13750,13750,13750,0
20230607,204400,17070510,13750,13750,13750,13750,0
20230607,204300,17070510,13750,13750,13750,13750,0
20230607,204200,17070510,13750,13750,13750,13750,0
20230607,204100,17070510,13750,13750,13750,13750,0
20230607,204000,17070510,13750,13750,13750,13750,0
20230607,203900,17070510,13750,13750,13750,13750,0
20230607,203800,17070510,13750,13480,13750,13480,200
20230607,203700,17070510,13750,13750,13750,13750,0
20230607,203600,17070510,13750,13750,13750,13750,0
20230607,203500,17070510,13750,13750,13750,13750,0
20230607,203400,17070510,13750,13750,13750,13750,0
20230607,203300,17070510,13750,13750,13750,13750,0
20230607,203200,17070510,13750,13750,13750,13750,0
20230607,203100,17070510,13750,13750,13750,13750,0
20230607,203000,17070510,13750,13750,13750,13750,0
20230607,202900,17070510,13750,13750,13750,13750,0
20230607,202800,17070510,13750,13750,13750,13750,0
20230607,202700,17070510,13750,13750,13750,13750,0
20230607,202600,17070510,13750,13750,13750,13750,0
20230607,202500,17070510,13750,13750,13750,13750,0
20230607,202400,17070510,13750,13750,13750,13750,0
20230607,202300,17070510,13750,13750,13750,13750,0
20230607,202200,17070510,13750,13750,13750,13750,0
20230607,202100,17070510,13750,13750,13750,13750,0
20230607,202000,17070510,13750,13750,13750,13750,0
20230607,201900,17070510,13750,13750,13750,13750,0
20230607,201800,17070510,13750,13750,13750,13750,0
20230607,201700,17070510,13750,13750,13750,13750,0
20230607,201600,17070510,13750,13750,13750,13750,0
20230607,201500,17070510,13750,13750,13750,13750,0
20230607,201400,17070510,13750,13750,13750,13750,0
20230607,201300,17070510,13750,13750,13750,13750,0
20230607,201200,17070510,13750,13750,13750,13750,0
20230607,201100,17070510,13750,13750,13750,13750,0
20230607,201000,17070510,13750,13750,13750,13750,0
20230607,200900,17070510,13750,13750,13750,13750,0
20230607,200800,17070510,13750,13480,13750,13480,200
20230607,200700,17070510,13750,13750,13750,13750,0
20230607,200600,17070510,13750,13750,13750,13750,0
20230607,200500,17070510,13750,13750,13750,13750,0
20230607,200400,17070510,13750,13750,13750,13750,0
20230607,200300,17070510,13750,13750,13750,13750,0
20230607,200200,17070510,13750,13750,13750,13750,0
20230607,200100,17070510,13750,13750,13750,13750,0
20230607,200000,17070510,13750,13750,13750,13750,0
20230607,195900,17070510,13750,13750,13750,13750,0
20230607,195800,17070510,13750,13750,13750,13750,0
20230607,195700,17070510,13750,13750,13750,13750,0
20230607,195600,17070510,13750,13750,13750,13750,0
20230607,195500,17070510,13750,13750,13750,13750,0
20230607,195400,17070510,13750,13750,13750,13750,0
20230607,195300,17070510,13750,13750,13750,13750,0
20230607,195200,17070510,13750,13750,13750,13750,0
20230607,195100,17070510,13750,13750,13750,13750,0
20230607,195000,17070510,13750,13750,13750,13750,0
20230607,194900,17070510,13750,13750,13750,13750,0
20230607,194800,17070510,13750,13750,13750,13750,0
20230607,194700,17070510,13750,13750,13750,13750,0
20230607,194600,17070510,13750,13750,13750,13750,0
20230607,194500,17070510,13750,13750,13750,13750,0
20230607,194400,17070510,13750,13750,13750,13750,0
20230607,194300,17070510,13750,13750,13750,13750,0
20230607,194200,17070510,13750,13750,13750,13750,0
20230607,194100,17070510,13750,13750,13750,13750,0
20230607,194000,17070510,13750,13750,13750,13750,0
20230607,193900,17070510,13750,13750,13750,13750,0
20230607,193800,17070510,13750,13480,13750,13480,200
20230607,193700,17070510,13750,13750,13750,13750,0
20230607,193600,17070510,13750,13750,13750,13750,0
20230607,193500,17070510,13750,13750,13750,13750,0
20230607,193400,17070510,13750,13750,13750,13750,0
20230607,193300,17070510,13750,13750,13750,13750,0
20230607,193200,17070510,13750,13750,13750,13750,0
20230607,193100,17070510,13750,13750,13750,13750,0
20230607,193000,17070510,13750,13750,13750,13750,0
20230607,192900,17070510,13750,13750,13750,13750,0
20230607,192800,17070510,13750,13750,13750,13750,0
20230607,192700,17070510,13750,13750,13750,13750,0
20230607,192600,17070510,13750,13750,13750,13750,0
20230607,192500,17070510,13750,13750,13750,13750,0
20230607,192400,17070510,13750,13750,13750,13750,0
20230607,192300,17070510,13750,13750,13750,13750,0
20230607,192200,17070510,13750,13750,13750,13750,0
20230607,192100,17070510,13750,13750,13750,13750,0
20230607,192000,17070510,13750,13750,13750,13750,0
20230607,191900,17070510,13750,13750,13750,13750,0
20230607,191800,17070510,13750,13750,13750,13750,0
20230607,191700,17070510,13750,13750,13750,13750,0
20230607,191600,17070510,13750,13750,13750,13750,0
20230607,191500,17070510,13750,13750,13750,13750,0
20230607,191400,17070510,13750,13750,13750,13750,0
20230607,191300,17070510,13750,13750,13750,13750,0
20230607,191200,17070510,13750,13750,13750,13750,0
20230607,191100,17070510,13750,13750,13750,13750,0
20230607,191000,17070510,13750,13750,13750,13750,0
20230607,190900,17070510,13750,13750,13750,13750,0
20230607,190800,17070510,13750,13480,13750,13480,200
20230607,190700,17070510,13750,13750,13750,13750,0
20230607,190600,17070510,13750,13750,13750,13750,0
20230607,190500,17070510,13750,13750,13750,13750,0
20230607,190400,17070510,13750,13750,13750,13750,0
20230607,190300,17070510,13750,13750,13750,13750,0
20230607,190200,17070510,13750,13750,13750,13750,0
20230607,190100,17070510,13750,13750,13750,13750,0
20230607,190000,17070510,13750,13750,13750,13750,0
20230607,185900,17070510,13750,13750,13750,13750,0
20230607,185800,17070510,13750,13750,13750,13750,0
20230607,185700,17070510,13750,13750,13750,13750,0
20230607,185600,17070510,13750,13750,13750,13750,0
20230607,185500,17070510,13750,13750,13750,13750,0
20230607,185400,17070510,13750,13750,13750,13750,0
20230607,185300,17070510,13750,13750,13750,13750,0
20230607,185200,17070510,13750,13750,13750,13750,0
20230607,185100,17070510,13750,13750,13750,13750,0
20230607,185000,17070510,13750,13750,13750,13750,0
20230607,184900,17070510,13750,13750,13750,13750,0
20230607,184800,17070510,13750,13750,13750,13750,0
20230607,184700,17070510,13750,13750,13750,13750,0
20230607,184600,17070510,13750,13750,13750,13750,0
20230607,184500,17070510,13750,13750,13750,13750,0
20230607,184400,17070510,13750,13750,13750,13750,0
20230607,184300,17070510,13750,13750,13750,13750,0
20230607,184200,17070510,13750,13750,13750,13750,0
20230607,184100,17070510,13750,13750,13750,13750,0
20230607,184000,17070510,13750,13750,13750,13750,0
20230607,183900,17070510,13750,13750,13750,13750,0
20230607,183800,17070510,13750,13480,13750,13480,200
20230607,183700,17070510,13750,13750,13750,13750,0
20230607,183600,17070510,13750,13750,13750,13750,0
20230607,183500,17070510,13750,13750,13750,13750,0
20230607,183400,17070510,13750,13750,13750,13750,0
20230607,183300,17070510,13750,13750,13750,13750,0
20230607,183200,17070510,13750,13750,13750,13750,0
20230607,183100,17070510,13750,13750,13750,13750,0
20230607,183000,17070510,13750,13750,13750,13750,0
20230607,182900,17070510,13750,13750,13750,13750,0
20230607,182800,17070510,13750,13750,13750,13750,0
20230607,182700,17070510,13750,13750,13750,13750,0
20230607,182600,17070510,13750,13750,13750,13750,0
20230607,182500,17070510,13750,13750,13750,13750,0
20230607,182400,17070510,13750,13750,13750,13750,0
20230607,182300,17070510,13750,13750,13750,13750,0
20230607,182200,17070510,13750,13750,13750,13750,0
20230607,182100,17070510,13750,13750,13750,13750,0
20230607,182000,17070510,13750,13750,13750,13750,0
20230607,181900,17070510,13750,13750,13750,13750,0
20230607,181800,17070510,13750,13750,13750,13750,0
20230607,181700,17070510,13750,13750,13750,13750,0
20230607,181600,17070510,13750,13750,13750,13750,0
20230607,181500,17070510,13750,13750,13750,13750,0
20230607,181400,17070510,13750,13750,13750,13750,0
20230607,181300,17070510,13750,13750,13750,13750,0
20230607,181200,17070510,13750,13750,13750,13750,0
20230607,181100,17070510,13750,13750,13750,13750,0
20230607,181000,17070510,13750,13750,13750,13750,0
20230607,180900,17070510,13750,13750,13750,13750,0
20230607,180800,17070510,13750,13480,13750,13480,200
20230607,180700,17070510,13750,13750,13750,13750,0
20230607,180600,17070510,13750,13750,13750,13750,0
20230607,180500,17070510,13750,13750,13750,13750,0
20230607,180400,17070510,13750,13750,13750,13750,0
20230607,180300,17070510,13750,13750,13750,13750,0
20230607,180200,17070510,13750,13750,13750,13750,0
20230607,180100,17070510,13750,13750,13750,13750,0
20230607,180000,17070510,13750,13750,13750,13750,0
20230607,175900,17070510,13750,13750,13750,13750,0
20230607,175800,17070510,13750,13750,13750,13750,0
20230607,175700,17070510,13750,13750,13750,13750,0
20230607,175600,17070510,13750,13750,13750,13750,0
20230607,175500,17070510,13750,13750,13750,13750,0
20230607,175400,17070510,13750,13750,13750,13750,0
20230607,175300,17070510,13750,13750,13750,13750,0
20230607,175200,17070510,13750,13750,13750,13750,0
20230607,175100,17070510,13750,13750,13750,13750,0
20230607,175000,17070510,13750,13750,13750,13750,0
20230607,174900,17070510,13750,13750,13750,13750,0
20230607,174800,17070510,13750,13750,13750,13750,0
20230607,174700,17070510,13750,13750,13750,13750,0
20230607,174600,17070510,13750,13750,13750,13750,0
20230607,174500,17070510,13750,13750,13750,13750,0
20230607,174400,17070510,13750,13750,13750,13750,0
20230607,174300,17070510,13750,13750,13750,13750,0
20230607,174200,17070510,13750,13750,13750,13750,0
20230607,174100,17070510,13750,13750,13750,13750,0
20230607,174000,17070510,13750,13750,13750,13750,0
20230607,173900,17070510,13750,13750,13750,13750,0
20230607,173800,17070510,13750,13480,13750,13480,200
20230607,173700,17070510,13750,13750,13750,13750,0
20230607,173600,17070510,13750,13750,13750,13750,0
20230607,173500,17070510,13750,13750,13750,13750,0
20230607,173400,17070510,13750,13750,13750,13750,0
20230607,173300,17070510,13750,13750,13750,13750,0
20230607,173200,17070510,13750,13750,13750,13750,0
20230607,173100,17070510,13750,13750,13750,13750,0
20230607,173000,17070510,13750,13750,13750,13750,0
20230607,172900,17070510,13750,13750,13750,13750,0
20230607,172800,17070510,13750,13750,13750,13750,0
20230607,172700,17070510,13750,13750,13750,13750,0
20230607,172600,17070510,13750,13750,13750,13750,0
20230607,172500,17070510,13750,13750,13750,13750,0
20230607,172400,17070510,13750,13750,13750,13750,0
20230607,172300,17070510,13750,13750,13750,13750,0
20230607,172200,17070510,13750,13750,13750,13750,0
20230607,172100,17070510,13750,13750,13750,13750,0
20230607,172000,17070510,13750,13750,13750,13750,0
20230607,171900,17070510,13750,13750,13750,13750,0
20230607,171800,17070510,13750,13750,13750,13750,0
20230607,171700,17070510,13750,13750,13750,13750,0
20230607,171600,17070510,13750,13750,13750,13750,0
20230607,171500,17070510,13750,13750,13750,13750,0
20230607,171400,17070510,13750,13750,13750,13750,0
20230607,171300,17070510,13750,13750,13750,13750,0
20230607,171200,17070510,13750,13750,13750,13750,0
20230607,171100,17070510,13750,13750,13750,13750,0
20230607,171000,17070510,13750,13750,13750,13750,0
20230607,170900,17070510,13750,13750,13750,13750,0
20230607,170800,17070510,13750,13480,13750,13480,200
20230607,170700,17070510,13750,13750,13750,13750,0
20230607,170600,17070510,13750,13750,13750,13750,0
20230607,170500,17070510,13750,13750,13750,13750,0
20230607,170400,17070510,13750,13750,13750,13750,0
20230607,170300,17070510,13750,13750,13750,13750,0
20230607,170200,17070510,13750,13750,13750,13750,0
20230607,170100,17070510,13750,13750,13750,13750,0
20230607,170000,17070510,13750,13750,13750,13750,0
20230607,165900,17070510,13750,13750,13750,13750,0
20230607,165800,17070510,13750,13750,13750,13750,0
20230607,165700,17070510,13750,13750,13750,13750,0
20230607,165600,17070510,13750,13750,13750,13750,0
20230607,165500,17070510,13750,13750,13750,13750,0
20230607,165400,17070510,13750,13750,13750,13750,0
20230607,165300,17070510,13750,13750,13750,13750,0
20230607,165200,17070510,13750,13750,13750,13750,0
20230607,165100,17070510,13750,13750,13750,13750,0
20230607,165000,17070510,13750,13750,13750,13750,0
20230607,164900,17070510,13750,13750,13750,13750,0
20230607,164800,17070510,13750,13750,13750,13750,0
20230607,164700,17070510,13750,13750,13750,13750,0
20230607,164600,17070510,13750,13750,13750,13750,0
20230607,164500,17070510,13750,13750,13750,13750,0
20230607,164400,17070510,13750,13750,13750,13750,0
20230607,164300,17070510,13750,13750,13750,13750,0
20230607,164200,17070510,13750,13750,13750,13750,0
20230607,164100,17070510,13750,13750,13750,13750,0
20230607,164000,17070510,13750,13750,13750,13750,0
20230607,163900,17070510,13750,13750,13750,13750,0
20230607,163800,17070510,13750,13480,13750,13480,200
20230607,163700,17070510,13750,13750,13750,13750,0
20230607,163600,17070510,13750,13750,13750,13750,0
20230607,163500,17070510,13750,13750,13750,13750,0
20230607,163400,17070510,13750,13750,13750,13750,0
20230607,163300,17070510,13750,13750,13750,13750,0
20230607,163200,17070510,13750,13750,13750,13750,0
20230607,163100,17070510,13750,13750,13750,13750,0
20230607,163000,17070510,13750,13750,13750,13750,0
20230607,162900,17070510,13750,13750,13750,13750,0
20230607,162800,17070510,13750,13750,13750,13750,0
20230607,162700,17070510,13750,13750,13750,13750,0
20230607,162600,17070510,13750,13750,13750,13750,0
20230607,162500,17070510,13750,13750,13750,13750,0
20230607,162400,17070510,13750,13750,13750,13750,0
20230607,162300,17070510,13750,13750,13750,13750,0
20230607,162200,17070510,13750,13750,13750,13750,0
20230607,162100,17070510,13750,13750,13750,13750,0
20230607,162000,17070510,13750,13750,13750,13750,0
20230607,161900,17070510,13750,13750,13750,13750,0
20230607,161800,17070510,13750,13750,13750,13750,0
20230607,161700,17070510,13750,13750,13750,13750,0
20230607,161600,17070510,13750,13750,13750,13750,0
20230607,161500,17070510,13750,13750,13750,13750,0
20230607,161400,17070510,13750,13750,13750,13750,0
20230607,161300,17070510,13750,13750,13750,13750,0
20230607,161200,17070510,13750,13750,13750,13750,0
20230607,161100,17070510,13750,13750,13750,13750,0
20230607,161000,17070510,13750,13750,13750,13750,0
20230607,160900,17070510,13750,13750,13750,13750,0
20230607,160800,17070510,13750,13480,13750,13480,200
20230607,160700,17070510,13750,13750,13750,13750,0
20230607,160600,17070510,13750,13750,13750,13750,0
20230607,160500,17070510,13750,13750,13750,13750,0
20230607,160400,17070510,13750,13750,13750,13750,0
20230607,160300,17070510,13750,13750,13750,13750,0
20230607,160200,17070510,13750,13750,13750,13750,0
20230607,160100,17070510,13750,13750,13750,13750,0
20230607,160000,17070510,13750,13750,13750,13750,0
20230607,155900,17070510,13750,13750,13750,13750,0
20230607,155800,17070510,13750,13750,13750,13750,0
20230607,155700,17070510,13750,13750,13750,13750,0
20230607,155600,17070510,13750,13750,13750,13750,0
20230607,155500,17070510,13750,13750,13750,13750,0
20230607,155400,17070510,13750,13750,13750,13750,0
20230607,155300,17070510,13750,13750,13750,13750,0
20230607,155200,17070510,13750,13750,13750,13750,0
20230607,155100,17070510,13750,13750,13750,13750,0
20230607,155000,17070510,13750,13750,13750,13750,0
20230607,154900,17070510,13750,13750,13750,13750,0
20230607,154800,17070510,13750,13750,13750,13750,0
20230607,154700,17070510,13750,13750,13750,13750,0
20230607,154600,17070510,13750,13750,13750,13750,0
20230607,154500,17070510,13750,13750,13750,13750,0
20230607,154400,17070510,13750,13750,13750,13750,0
20230607,154300,17070510,13750,13750,13750,13750,0
20230607,154200,17070510,13750,13750,13750,13750,0
20230607,154100,17070510,13750,13750,13750,13750,0
20230607,154000,17070510,13750,13750,13750,13750,0
20230607,153900,17070510,13750,13750,13750,13750,0
20230607,153800,17070510,13750,13480,13750,13480,200
20230607,153700,17070510,13750,13750,13750,13750,0
20230607,153600,17070510,13750,13750,13750,13750,0
20230607,153500,17070510,13750,13750,13750,13750,0
20230607,153400,17070510,13750,13750,13750,13750,0
20230607,153300,17070510,13750,13750,13750,13750,0
20230607,153200,17070510,13750,13750,13750,13750,0
20230607,153100,17070510,13750,13750,13750,13750,0
20230607,153000,17070510,13750,13750,13750,13750,0
20230607,152900,17070510,13750,13750,13750,13750,0
20230607,152800,17070510,13750,13750,13750,13750,0
20230607,152700,17070510,13750,13750,13750,13750,0
20230607,152600,17070510,13750,13750,13750,13750,0
20230607,152500,17070510,13750,13750,13750,13750,0
20230607,152400,17070510,13750,13750,13750,13750,0
20230607,152300,17070510,13750,13750,13750,13750,0
20230607,152200,17070510,13750,13750,13750,13750,0
20230607,152100,17070510,13750,13750,13750,13750,0
20230607,152000,17070510,13750,13750,13750,13750,0
20230607,151900,17070510,13750,13750,13750,13750,0
20230607,151800,17070510,13750,13750,13750,13750,0
20230607,151700,17070510,13750,13750,13750,13750,0
20230607,151600,17070510,13750,13750,13750,13750,0
20230607,151500,17070510,13750,13750,13750,13750,0
20230607,151400,17070510,13750,13750,13750,13750,0
20230607,151300,17070510,13750,13750,13750,13750,0
20230607,151200,17070510,13750,13750,13750,13750,0
20230607,151100,17070510,13750,13750,13750,13750,0
20230607,151000,17070510,13750,13750,13750,13750,0
20230607,150900,17070510,13750,13750,13750,13750,0
20230607,150800,17070510,13750,13750,13750,13750,0
20230607,150700,17070510,13750,13750,13750,13750,0
20230607,150600,17070510,13750,13750,13750,13750,0
20230607,150500,17070510,13750,13750,13750,13750,0
20230607,150400,17070510,13750,13750,13750,13750,0
20230607,150300,17070510,13750,13750,13750,13750,0
20230607,150200,17070510,13750,13750,13750,13750,0
20230607,150100,17070510,13750,13750,13750,13750,0
20230607,150000,17070510,13750,13750,13750,13750,0
20230607,145900,17070510,13750,13750,13750,13750,0
20230607,145800,17070510,13750,13750,13750,13750,0
20230607,145700,17070510,13750,13750,13750,13750,0
20230607,145600,17070510,13750,13750,13750,13750,0
20230607,145500,17070510,13750,13750,13750,13750,0
20230607,145400,17070510,13750,13750,13750,13750,0
20230607,145300,17070510,13750,13750,13750,13750,0
20230607,145200,17070510,13750,13750,13750,13750,0
20230607,145100,17070510,13750,13750,13750,13750,0
20230607,145000,17070510,13750,13750,13750,13750,0
20230607,144900,17070510,13750,13750,13750,13750,0
20230607,144800,17070510,13750,13750,13750,13750,0
20230607,144700,17070510,13750,13750,13750,13750,0
20230607,144600,17070510,13750,13750,13750,13750,0
20230607,144500,17070510,13750,13750,13750,13750,0
20230607,144400,17070510,13750,13750,13750,13750,0
20230607,144300,17070510,13750,13750,13750,13750,0
20230607,144200,17070510,13750,13750,13750,13750,0
20230607,144100,17070510,13750,13750,13750,13750,0
20230607,144000,17070510,13750,13750,13750,13750,0
20230607,143900,17070510,13750,13750,13750,13750,0
20230607,143800,17070510,13750,13750,13750,13750,0
20230607,143700,17070510,13750,13750,13750,13750,0
20230607,143600,17070510,13750,13750,13750,13750,0
20230607,143500,17070510,13750,13750,13750,13750,0
20230607,143400,17070510,13750,13750,13750,13750,0
20230607,143300,17070510,13750,13750,13750,13750,0
20230607,143200,17070510,13750,13750,13750,13750,0
20230607,143100,17070510,13750,13750,13750,13750,0
20230607,143000,17070510,13750,13750,13750,13750,0
20230607,142900,17070510,13750,13750,13750,13750,0
20230607,142800,17070510,13750,13750,13750,13750,0
20230607,142700,17070510,13750,13750,13750,13750,0
20230607,142600,17070510,13750,13750,13750,13750,0
20230607,142500,17070510,13750,13750,13750,13750,0
20230607,142400,17070510,13750,13750,13750,13750,0
20230607,142300,17070510,13750,13750,13750,13750,0
20230607,142200,17070510,13750,13750,13750,13750,0
20230607,142100,17070510,13750,13750,13750,13750,0
20230607,142000,17070510,13750,13750,13750,13750,0
20230607,141900,17070510,13750,13750,13750,13750,0
20230607,141800,17070510,13750,13750,13750,13750,0
20230607,141700,17070510,13750,13750,13750,13750,0
20230607,141600,17070510,13750,13750,13750,13750,0
20230607,141500,17070510,13750,13750,13750,13750,0
20230607,141400,17070510,13750,13750,13750,13750,0
20230607,141300,17070510,13750,13750,13750,13750,0
20230607,141200,17070510,13750,13480,13750,13480,200
20230607,141100,14361980,13480,13480,13480,13480,0
20230607,141000,14361980,13480,13480,13480,13480,0
20230607,140900,14361980,13480,13480,13480,13480,0
20230607,140800,14361980,13480,13480,13480,13480,0
20230607,140700,14361980,13480,13480,13480,13480,0
20230607,140600,14361980,13480,13480,13480,13480,0
20230607,140500,14361980,13480,13480,13480,13480,0
20230607,140400,14361980,13480,13480,13480,13480,0
20230607,140300,14361980,13480,13480,13480,13480,0
20230607,140200,14361980,13480,13480,13480,13480,0
20230607,140100,14361980,13480,13480,13480,13480,0
20230607,140000,14361980,13480,13480,13480,13480,0
20230607,135900,14361980,13480,13480,13480,13480,0
20230607,135800,14361980,13480,13480,13480,13480,0
20230607,135700,14361980,13480,13480,13480,13480,0
20230607,135600,14361980,13480,13480,13480,13480,0
20230607,135500,14361980,13480,13480,13480,13480,0
20230607,135400,14361980,13480,13480,13480,13480,0
20230607,135300,14361980,13480,13480,13480,13480,0
20230607,135200,14361980,13480,13480,13480,13480,0
20230607,135100,14361980,13480,13480,13480,13480,0
20230607,135000,14361980,13480,13480,13480,13480,0
20230607,134900,14361980,13480,13480,13480,13480,0
20230607,134800,14361980,13480,13480,13480,13480,0
20230607,134700,14361980,13480,13480,13480,13480,0
20230607,134600,14361980,13480,13480,13480,13480,0
20230607,134500,14361980,13480,13480,13480,13480,0
20230607,134400,14361980,13480,13480,13480,13480,0
20230607,134300,14361980,13480,13480,13480,13480,0
20230607,134200,14361980,13480,13480,13480,13480,0
20230607,134100,14361980,13480,13480,13480,13480,0
20230607,134000,14361980,13480,13480,13480,13480,0
20230607,133900,14361980,13480,13480,13480,13480,0
20230607,133800,14361980,13480,13480,13480,13480,0
20230607,133700,14361980,13480,13480,13480,13480,0
20230607,133600,14361980,13480,13480,13480,13480,0
20230607,133500,14361980,13480,13480,13480,13480,0
20230607,133400,14361980,13480,13480,13480,13480,30
20230607,133300,13957580,13480,13480,13480,13480,0
20230607,133200,13957580,13480,13480,13480,13480,0
20230607,133100,13957580,13480,13480,13480,13480,0
20230607,133000,13957580,13480,13480,13480,13480,0
20230607,132900,13957580,13480,13480,13480,13480,0
20230607,132800,13957580,13480,13480,13480,13480,0
20230607,132700,13957580,13480,13480,13480,13480,0
20230607,132600,13957580,13480,13480,13480,13480,0
20230607,132500,13957580,13480,13480,13480,13480,0
20230607,132400,13957580,13480,13480,13480,13480,0
20230607,132300,13957580,13480,13480,13480,13480,0
20230607,132200,13957580,13480,13480,13480,13480,0
20230607,132100,13957580,13480,13480,13480,13480,0
20230607,132000,13957580,13480,13480,13480,13480,0
20230607,131900,13957580,13480,13480,13480,13480,0
20230607,131800,13957580,13480,13480,13480,13480,0
20230607,131700,13957580,13480,13480,13480,13480,0
20230607,131600,13957580,13480,13480,13480,13480,0
20230607,131500,13957580,13480,13480,13480,13480,0
20230607,131400,13957580,13480,13480,13480,13480,0
20230607,131300,13957580,13480,13480,13480,13480,0
20230607,131200,13957580,13480,13480,13480,13480,0
20230607,131100,13957580,13480,13480,13480,13480,0
20230607,131000,13957580,13480,13480,13480,13480,0
20230607,130900,13957580,13480,13480,13480,13480,0
20230607,130800,13957580,13480,13480,13480,13480,0
20230607,130700,13957580,13480,13480,13480,13480,0
20230607,130600,13957580,13480,13480,13480,13480,0
20230607,130500,13957580,13480,13480,13480,13480,0
20230607,130400,13957580,13480,13480,13480,13480,0
20230607,130300,13957580,13480,13480,13480,13480,0
20230607,130200,13957580,13480,13480,13480,13480,0
20230607,130100,13957580,13480,13480,13480,13480,0
20230607,130000,13957580,13480,13480,13480,13480,0
20230607,125900,13957580,13480,13480,13480,13480,0
20230607,125800,13957580,13480,13480,13480,13480,0
20230607,125700,13957580,13480,13480,13480,13480,0
20230607,125600,13957580,13480,13480,13480,13480,0
20230607,125500,13957580,13480,13480,13480,13480,0
20230607,125400,13957580,13480,13480,13480,13480,0
20230607,125300,13957580,13480,13480,13480,13480,0
20230607,125200,13957580,13480,13480,13480,13480,0
20230607,125100,13957580,13480,13480,13480,13480,0
20230607,125000,13957580,13480,13480,13480,13480,0
20230607,124900,13957580,13480,13480,13480,13480,0
20230607,124800,13957580,13480,13480,13480,13480,0
20230607,124700,13957580,13480,13480,13480,13480,0
20230607,124600,13957580,13480,13480,13480,13480,0
20230607,124500,13957580,13480,13480,13480,13480,0
20230607,124400,13957580,13480,13480,13480,13480,0
20230607,124300,13957580,13480,13480,13480,13480,0
20230607,124200,13957580,13480,13480,13480,13480,0
20230607,124100,13957580,13480,13480,13480,13480,0
20230607,124000,13957580,13480,13480,13480,13480,0
20230607,123900,13957580,13480,13480,13480,13480,0
20230607,123800,13957580,13480,13480,13480,13480,0
20230607,123700,13957580,13480,13480,13480,13480,0
20230607,123600,13957580,13480,13480,13480,13480,0
20230607,123500,13957580,13480,13480,13480,13480,0
20230607,123400,13957580,13480,13480,13480,13480,0
20230607,123300,13957580,13480,13480,13480,13480,0
20230607,123200,13957580,13480,13480,13480,13480,0
20230607,123100,13957580,13480,13480,13480,13480,0
20230607,123000,13957580,13480,13480,13480,13480,0
20230607,122900,13957580,13480,13480,13480,13480,0
20230607,122800,13957580,13480,13480,13480,13480,0
20230607,122700,13957580,13480,13480,13480,13480,0
20230607,122600,13957580,13480,13480,13480,13480,0
20230607,122500,13957580,13480,13480,13480,13480,0
20230607,122400,13957580,13480,13480,13480,13480,0
20230607,122300,13957580,13480,13480,13480,13480,0
20230607,122200,13957580,13480,13480,13480,13480,0
20230607,122100,13957580,13480,13480,13480,13480,0
20230607,122000,13957580,13480,13480,13480,13480,0
20230607,121900,13957580,13480,13480,13480,13480,0
20230607,121800,13957580,13480,13480,13480,13480,0
20230607,121700,13957580,13480,13480,13480,13480,0
20230607,121600,13957580,13480,13480,13480,13480,0
20230607,121500,13957580,13480,13480,13480,13480,0
20230607,121400,13957580,13480,13480,13480,13480,10
20230607,121300,13822780,13410,13410,13410,13410,0
20230607,121200,13822780,13410,13410,13410,13410,0
20230607,121100,13822780,13410,13410,13410,13410,0
20230607,121000,13822780,13410,13410,13410,13410,0
20230607,120900,13822780,13410,13410,13410,13410,0
20230607,120800,13822780,13410,13410,13410,13410,0
20230607,120700,13822780,13410,13410,13410,13410,0
20230607,120600,13822780,13410,13410,13410,13410,0
20230607,120500,13822780,13410,13410,13410,13410,0
20230607,120400,13822780,13410,13410,13410,13410,0
20230607,120300,13822780,13410,13410,13410,13410,0
20230607,120200,13822780,13410,13410,13410,13410,0
20230607,120100,13822780,13410,13410,13410,13410,0
20230607,120000,13822780,13410,13410,13410,13410,0
20230607,115900,13822780,13410,13410,13410,13410,100
20230607,115800,12481780,13410,13410,13410,13410,0
20230607,115700,12481780,13410,13410,13410,13410,0
20230607,115600,12481780,13410,13410,13410,13410,100
20230607,115500,11140780,13480,13480,13480,13480,0
20230607,115400,11140780,13480,13480,13480,13480,0
20230607,115300,11140780,13480,13480,13480,13480,0
20230607,115200,11140780,13480,13480,13480,13480,0
20230607,115100,11140780,13480,13480,13480,13480,0
20230607,115000,11140780,13480,13480,13480,13480,0
20230607,114900,11140780,13480,13480,13480,13480,0
20230607,114800,11140780,13480,13480,13480,13480,0
20230607,114700,11140780,13480,13480,13480,13480,0
20230607,114600,11140780,13480,13480,13480,13480,0
20230607,114500,11140780,13480,13480,13480,13480,0
20230607,114400,11140780,13480,13480,13480,13480,0
20230607,114300,11140780,13480,13480,13480,13480,0
20230607,114200,11140780,13480,13480,13480,13480,0
20230607,114100,11140780,13480,13480,13480,13480,0
20230607,114000,11140780,13480,13480,13480,13480,0
20230607,113900,11140780,13480,13480,13480,13480,0
20230607,113800,11140780,13480,13480,13480,13480,0
20230607,113700,11140780,13480,13480,13480,13480,0
20230607,113600,11140780,13480,13480,13480,13480,0
20230607,113500,11140780,13480,13480,13480,13480,0
20230607,113400,11140780,13480,13480,13480,13480,0
20230607,113300,11140780,13480,13480,13480,13480,0
20230607,113200,11140780,13480,13480,13480,13480,0
20230607,113100,11140780,13480,13480,13480,13480,0
20230607,113000,11140780,13480,13480,13480,13480,0
20230607,112900,11140780,13480,13480,13480,13480,0
20230607,112800,11140780,13480,13480,13480,13480,0
20230607,112700,11140780,13480,13480,13480,13480,0
20230607,112600,11140780,13480,13480,13480,13480,0
20230607,112500,11140780,13480,13480,13480,13480,0
20230607,112400,11140780,13480,13480,13480,13480,0
20230607,112300,11140780,13480,13480,13480,13480,0
20230607,112200,11140780,13480,13480,13480,13480,0
20230607,112100,11140780,13480,13480,13480,13480,0
20230607,112000,11140780,13480,13480,13480,13480,0
20230607,111900,11140780,13480,13480,13480,13480,0
20230607,111800,11140780,13480,13480,13480,13480,0
20230607,111700,11140780,13480,13480,13480,13480,0
20230607,111600,11140780,13480,13480,13480,13480,0
20230607,111500,11140780,13480,13480,13480,13480,0
20230607,111400,11140780,13480,13480,13480,13480,0
20230607,111300,11140780,13480,13480,13480,13480,0
20230607,111200,11140780,13480,13480,13480,13480,0
20230607,111100,11140780,13480,13480,13480,13480,0
20230607,111000,11140780,13480,13480,13480,13480,0
20230607,110900,11140780,13480,13480,13480,13480,0
20230607,110800,11140780,13480,13480,13480,13480,0
20230607,110700,11140780,13480,13480,13480,13480,0
20230607,110600,11140780,13480,13480,13480,13480,0
20230607,110500,11140780,13480,13480,13480,13480,0
20230607,110400,11140780,13480,13480,13480,13480,0
20230607,110300,11140780,13480,13480,13480,13480,0
20230607,110200,11140780,13480,13480,13480,13480,0
20230607,110100,11140780,13480,13480,13480,13480,0
20230607,110000,11140780,13480,13480,13480,13480,0
20230607,105900,11140780,13480,13480,13480,13480,0
20230607,105800,11140780,13480,13480,13480,13480,0
20230607,105700,11140780,13480,13480,13480,13480,0
20230607,105600,11140780,13480,13480,13480,13480,0
20230607,105500,11140780,13480,13480,13480,13480,0
20230607,105400,11140780,13480,13480,13480,13480,0
20230607,105300,11140780,13480,13480,13480,13480,0
20230607,105200,11140780,13480,13480,13480,13480,0
20230607,105100,11140780,13480,13480,13480,13480,0
20230607,105000,11140780,13480,13480,13480,13480,0
20230607,104900,11140780,13480,13480,13480,13480,0
20230607,104800,11140780,13480,13480,13480,13480,0
20230607,104700,11140780,13480,13480,13480,13480,0
20230607,104600,11140780,13480,13480,13480,13480,0
20230607,104500,11140780,13480,13480,13480,13480,0
20230607,104400,11140780,13480,13480,13480,13480,0
20230607,104300,11140780,13480,13480,13480,13480,0
20230607,104200,11140780,13480,13480,13480,13480,0
20230607,104100,11140780,13480,13480,13480,13480,0
20230607,104000,11140780,13480,13480,13480,13480,0
20230607,103900,11140780,13480,13480,13480,13480,0
20230607,103800,11140780,13480,13480,13480,13480,0
20230607,103700,11140780,13480,13480,13480,13480,0
20230607,103600,11140780,13480,13480,13480,13480,0
20230607,103500,11140780,13480,13480,13480,13480,0
20230607,103400,11140780,13480,13480,13480,13480,0
20230607,103300,11140780,13480,13480,13480,13480,0
20230607,103200,11140780,13480,13480,13480,13480,0
20230607,103100,11140780,13480,13480,13480,13480,0
20230607,103000,11140780,13480,13480,13480,13480,0
20230607,102900,11140780,13480,13480,13480,13480,0
20230607,102800,11140780,13480,13480,13480,13480,30
20230607,102700,10736380,13480,13480,13480,13480,0
20230607,102600,10736380,13480,13480,13480,13480,0
20230607,102500,10736380,13480,13480,13480,13480,0
20230607,102400,10736380,13480,13480,13480,13480,0
20230607,102300,10736380,13480,13480,13480,13480,0
20230607,102200,10736380,13480,13480,13480,13480,0
20230607,102100,10736380,13480,13480,13480,13480,0
20230607,102000,10736380,13480,13480,13480,13480,0
20230607,101900,10736380,13480,13480,13480,13480,0
20230607,101800,10736380,13480,13480,13480,13480,0
20230607,101700,10736380,13480,13480,13480,13480,0
20230607,101600,10736380,13480,13480,13480,13480,0
20230607,101500,10736380,13480,13480,13480,13480,70
20230607,101400,9792780,13480,13430,13480,13430,192
20230607,101300,7204770,13400,13400,13400,13400,0
20230607,101200,7204770,13400,13400,13400,13400,0
20230607,101100,7204770,13400,13400,13400,13400,0
20230607,101000,7204770,13400,13400,13400,13400,0
20230607,100900,7204770,13400,13400,13400,13400,0
20230607,100800,7204770,13400,13400,13400,13400,0
20230607,100700,7204770,13400,13400,13400,13400,0
20230607,100600,7204770,13400,13400,13400,13400,0
20230607,100500,7204770,13400,13400,13400,13400,0
20230607,100400,7204770,13400,13400,13400,13400,0
20230607,100300,7204770,13400,13400,13400,13400,0
20230607,100200,7204770,13400,13400,13400,13400,0
20230607,100100,7204770,13400,13400,13400,13400,0
20230607,100000,7204770,13400,13400,13400,13400,0
20230607,095900,7204770,13400,13400,13400,13400,0
20230607,095800,7204770,13400,13400,13400,13400,200
20230607,095700,4524770,13410,13410,13410,13410,0
20230607,095600,4524770,13410,13420,13420,13410,190
20230607,095500,1975870,13430,13430,13430,13430,0
20230607,095400,1975870,13430,13430,13430,13430,0
20230607,095300,1975870,13430,13430,13430,13430,0
20230607,095200,1975870,13430,13430,13430,13430,74
20230607,095100,982050,13430,13430,13430,13430,0
20230607,095000,982050,13430,13430,13430,13430,0
20230607,094900,982050,13430,13430,13430,13430,0
20230607,094800,982050,13430,13430,13430,13430,0
20230607,094700,982050,13430,13430,13430,13430,0
20230607,094600,982050,13430,13430,13430,13430,0
20230607,094500,982050,13430,13430,13430,13430,0
20230607,094400,982050,13430,13430,13430,13430,0
20230607,094300,982050,13430,13430,13430,13430,0
20230607,094200,982050,13430,13430,13430,13430,0
20230607,094100,982050,13430,13430,13430,13430,0
20230607,094000,982050,13430,13430,13430,13430,0
20230607,093900,982050,13430,13430,13430,13430,23
20230607,093800,673160,13430,13430,13430,13430,0
20230607,093700,673160,13430,13430,13430,13430,0
20230607,093600,673160,13430,13430,13430,13430,0
20230607,093500,673160,13430,13430,13430,13430,0
20230607,093400,673160,13430,13430,13430,13430,0
20230607,093300,673160,13430,13430,13430,13430,0
20230607,093200,673160,13430,13430,13430,13430,0
20230607,093100,673160,13430,13430,13430,13430,0
20230607,093000,673160,13430,13430,13430,13430,0
20230607,092900,673160,13430,13430,13430,13430,0
20230607,092800,673160,13430,13430,13430,13430,0
20230607,092700,673160,13430,13430,13430,13430,0
20230607,092600,673160,13430,13430,13430,13430,0
20230607,092500,673160,13430,13430,13430,13430,0
20230607,092400,673160,13430,13450,13450,13430,30
20230607,092300,270000,13500,13500,13500,13500,0
20230607,092200,270000,13500,13500,13500,13500,0
20230607,092100,270000,13500,13500,13500,13500,0
20230607,092000,270000,13500,13500,13500,13500,0
20230607,091900,270000,13500,13500,13500,13500,0
20230607,091800,270000,13500,13500,13500,13500,0
20230607,091700,270000,13500,13500,13500,13500,0
20230607,091600,270000,13500,13500,13500,13500,0
20230607,091500,270000,13500,13500,13500,13500,0
20230607,091400,270000,13500,13500,13500,13500,0
20230607,091300,270000,13500,13500,13500,13500,0
20230607,091200,270000,13500,13500,13500,13500,0
20230607,091100,270000,13500,13500,13500,13500,0
20230607,091000,270000,13500,13500,13500,13500,0
20230607,090900,270000,13500,13500,13500,13500,20
20230607,090800,0,13500,13500,13500,13500,0
20230607,090700,0,13500,13500,13500,13500,0
20230607,090600,0,13500,13500,13500,13500,0
20230607,090500,0,13500,13500,13500,13500,0
20230607,090400,0,13500,13500,13500,13500,0
20230607,090300,0,13500,13500,13500,13500,0
20230607,090200,0,13500,13500,13500,13500,0
20230607,090100,0,13500,13500,13500,13500,0
20230607,090000,0,13500,13500,13500,13500,0