KissMeData/044990/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,185900,66444490,14890,14890,14890,14890,5
20230622,185800,66444490,14890,14890,14890,14890,0
20230622,185700,66444490,14890,14890,14890,14890,0
20230622,185600,66444490,14890,14890,14890,14890,0
20230622,185500,66444490,14890,14890,14890,14890,0
20230622,185400,66444490,14890,14890,14890,14890,0
20230622,185300,66444490,14890,14890,14890,14890,0
20230622,185200,66444490,14890,14890,14890,14890,0
20230622,185100,66444490,14890,14890,14890,14890,0
20230622,185000,66444490,14890,14890,14890,14890,0
20230622,184900,66444490,14890,14890,14890,14890,0
20230622,184800,66444490,14890,14890,14890,14890,0
20230622,184700,66444490,14890,14890,14890,14890,0
20230622,184600,66444490,14890,14890,14890,14890,0
20230622,184500,66444490,14890,14890,14890,14890,0
20230622,184400,66444490,14890,14890,14890,14890,0
20230622,184300,66444490,14890,14890,14890,14890,0
20230622,184200,66444490,14890,14890,14890,14890,0
20230622,184100,66444490,14890,14890,14890,14890,0
20230622,184000,66444490,14890,14890,14890,14890,0
20230622,183900,66444490,14890,14890,14890,14890,0
20230622,183800,66444490,14890,14890,14890,14890,0
20230622,183700,66444490,14890,14890,14890,14890,0
20230622,183600,66444490,14890,14890,14890,14890,0
20230622,183500,66444490,14890,14890,14890,14890,0
20230622,183400,66444490,14890,14890,14890,14890,0
20230622,183300,66444490,14890,14890,14890,14890,0
20230622,183200,66444490,14890,14890,14890,14890,0
20230622,183100,66444490,14890,14890,14890,14890,0
20230622,183000,66444490,14890,14890,14890,14890,0
20230622,182900,66444490,14890,14890,14890,14890,5
20230622,182800,66444490,14890,14890,14890,14890,0
20230622,182700,66444490,14890,14890,14890,14890,0
20230622,182600,66444490,14890,14890,14890,14890,0
20230622,182500,66444490,14890,14890,14890,14890,0
20230622,182400,66444490,14890,14890,14890,14890,0
20230622,182300,66444490,14890,14890,14890,14890,0
20230622,182200,66444490,14890,14890,14890,14890,0
20230622,182100,66444490,14890,14890,14890,14890,0
20230622,182000,66444490,14890,14890,14890,14890,0
20230622,181900,66444490,14890,14890,14890,14890,0
20230622,181800,66444490,14890,14890,14890,14890,0
20230622,181700,66444490,14890,14890,14890,14890,0
20230622,181600,66444490,14890,14890,14890,14890,0
20230622,181500,66444490,14890,14890,14890,14890,0
20230622,181400,66444490,14890,14890,14890,14890,0
20230622,181300,66444490,14890,14890,14890,14890,0
20230622,181200,66444490,14890,14890,14890,14890,0
20230622,181100,66444490,14890,14890,14890,14890,0
20230622,181000,66444490,14890,14890,14890,14890,0
20230622,180900,66444490,14890,14890,14890,14890,0
20230622,180800,66444490,14890,14890,14890,14890,0
20230622,180700,66444490,14890,14890,14890,14890,0
20230622,180600,66444490,14890,14890,14890,14890,0
20230622,180500,66444490,14890,14890,14890,14890,0
20230622,180400,66444490,14890,14890,14890,14890,0
20230622,180300,66444490,14890,14890,14890,14890,0
20230622,180200,66444490,14890,14890,14890,14890,0
20230622,180100,66444490,14890,14890,14890,14890,0
20230622,180000,66444490,14890,14890,14890,14890,0
20230622,175900,66444490,14890,14890,14890,14890,5
20230622,175800,66444490,14890,14890,14890,14890,0
20230622,175700,66444490,14890,14890,14890,14890,0
20230622,175600,66444490,14890,14890,14890,14890,0
20230622,175500,66444490,14890,14890,14890,14890,0
20230622,175400,66444490,14890,14890,14890,14890,0
20230622,175300,66444490,14890,14890,14890,14890,0
20230622,175200,66444490,14890,14890,14890,14890,0
20230622,175100,66444490,14890,14890,14890,14890,0
20230622,175000,66444490,14890,14890,14890,14890,0
20230622,174900,66444490,14890,14890,14890,14890,0
20230622,174800,66444490,14890,14890,14890,14890,0
20230622,174700,66444490,14890,14890,14890,14890,0
20230622,174600,66444490,14890,14890,14890,14890,0
20230622,174500,66444490,14890,14890,14890,14890,0
20230622,174400,66444490,14890,14890,14890,14890,0
20230622,174300,66444490,14890,14890,14890,14890,0
20230622,174200,66444490,14890,14890,14890,14890,0
20230622,174100,66444490,14890,14890,14890,14890,0
20230622,174000,66444490,14890,14890,14890,14890,0
20230622,173900,66444490,14890,14890,14890,14890,0
20230622,173800,66444490,14890,14890,14890,14890,0
20230622,173700,66444490,14890,14890,14890,14890,0
20230622,173600,66444490,14890,14890,14890,14890,0
20230622,173500,66444490,14890,14890,14890,14890,0
20230622,173400,66444490,14890,14890,14890,14890,0
20230622,173300,66444490,14890,14890,14890,14890,0
20230622,173200,66444490,14890,14890,14890,14890,0
20230622,173100,66444490,14890,14890,14890,14890,0
20230622,173000,66444490,14890,14890,14890,14890,0
20230622,172900,66444490,14890,14890,14890,14890,5
20230622,172800,66444490,14890,14890,14890,14890,0
20230622,172700,66444490,14890,14890,14890,14890,0
20230622,172600,66444490,14890,14890,14890,14890,0
20230622,172500,66444490,14890,14890,14890,14890,0
20230622,172400,66444490,14890,14890,14890,14890,0
20230622,172300,66444490,14890,14890,14890,14890,0
20230622,172200,66444490,14890,14890,14890,14890,0
20230622,172100,66444490,14890,14890,14890,14890,0
20230622,172000,66444490,14890,14890,14890,14890,0
20230622,171900,66444490,14890,14890,14890,14890,0
20230622,171800,66444490,14890,14890,14890,14890,0
20230622,171700,66444490,14890,14890,14890,14890,0
20230622,171600,66444490,14890,14890,14890,14890,0
20230622,171500,66444490,14890,14890,14890,14890,0
20230622,171400,66444490,14890,14890,14890,14890,0
20230622,171300,66444490,14890,14890,14890,14890,0
20230622,171200,66444490,14890,14890,14890,14890,0
20230622,171100,66444490,14890,14890,14890,14890,0
20230622,171000,66444490,14890,14890,14890,14890,0
20230622,170900,66444490,14890,14890,14890,14890,0
20230622,170800,66444490,14890,14890,14890,14890,0
20230622,170700,66444490,14890,14890,14890,14890,0
20230622,170600,66444490,14890,14890,14890,14890,0
20230622,170500,66444490,14890,14890,14890,14890,0
20230622,170400,66444490,14890,14890,14890,14890,0
20230622,170300,66444490,14890,14890,14890,14890,0
20230622,170200,66444490,14890,14890,14890,14890,0
20230622,170100,66444490,14890,14890,14890,14890,0
20230622,170000,66444490,14890,14890,14890,14890,0
20230622,165900,66444490,14890,14890,14890,14890,5
20230622,165800,66444490,14890,14890,14890,14890,0
20230622,165700,66444490,14890,14890,14890,14890,0
20230622,165600,66444490,14890,14890,14890,14890,0
20230622,165500,66444490,14890,14890,14890,14890,0
20230622,165400,66444490,14890,14890,14890,14890,0
20230622,165300,66444490,14890,14890,14890,14890,0
20230622,165200,66444490,14890,14890,14890,14890,0
20230622,165100,66444490,14890,14890,14890,14890,0
20230622,165000,66444490,14890,14890,14890,14890,0
20230622,164900,66444490,14890,14890,14890,14890,0
20230622,164800,66444490,14890,14890,14890,14890,0
20230622,164700,66444490,14890,14890,14890,14890,0
20230622,164600,66444490,14890,14890,14890,14890,0
20230622,164500,66444490,14890,14890,14890,14890,0
20230622,164400,66444490,14890,14890,14890,14890,0
20230622,164300,66444490,14890,14890,14890,14890,0
20230622,164200,66444490,14890,14890,14890,14890,0
20230622,164100,66444490,14890,14890,14890,14890,0
20230622,164000,66444490,14890,14890,14890,14890,0
20230622,163900,66444490,14890,14890,14890,14890,0
20230622,163800,66444490,14890,14890,14890,14890,0
20230622,163700,66444490,14890,14890,14890,14890,0
20230622,163600,66444490,14890,14890,14890,14890,0
20230622,163500,66444490,14890,14890,14890,14890,0
20230622,163400,66444490,14890,14890,14890,14890,0
20230622,163300,66444490,14890,14890,14890,14890,0
20230622,163200,66444490,14890,14890,14890,14890,0
20230622,163100,66444490,14890,14890,14890,14890,0
20230622,163000,66444490,14890,14890,14890,14890,0
20230622,162900,66444490,14890,14890,14890,14890,5
20230622,162800,66444490,14890,14890,14890,14890,0
20230622,162700,66444490,14890,14890,14890,14890,0
20230622,162600,66444490,14890,14890,14890,14890,0
20230622,162500,66444490,14890,14890,14890,14890,0
20230622,162400,66444490,14890,14890,14890,14890,0
20230622,162300,66444490,14890,14890,14890,14890,0
20230622,162200,66444490,14890,14890,14890,14890,0
20230622,162100,66444490,14890,14890,14890,14890,0
20230622,162000,66444490,14890,14890,14890,14890,0
20230622,161900,66444490,14890,14890,14890,14890,0
20230622,161800,66444490,14890,14890,14890,14890,0
20230622,161700,66444490,14890,14890,14890,14890,0
20230622,161600,66444490,14890,14890,14890,14890,0
20230622,161500,66444490,14890,14890,14890,14890,0
20230622,161400,66444490,14890,14890,14890,14890,0
20230622,161300,66444490,14890,14890,14890,14890,0
20230622,161200,66444490,14890,14890,14890,14890,0
20230622,161100,66444490,14890,14890,14890,14890,0
20230622,161000,66444490,14890,14890,14890,14890,0
20230622,160900,66444490,14890,14890,14890,14890,0
20230622,160800,66444490,14890,14890,14890,14890,0
20230622,160700,66444490,14890,14890,14890,14890,0
20230622,160600,66444490,14890,14890,14890,14890,0
20230622,160500,66444490,14890,14890,14890,14890,0
20230622,160400,66444490,14890,14890,14890,14890,0
20230622,160300,66444490,14890,14890,14890,14890,0
20230622,160200,66444490,14890,14890,14890,14890,0
20230622,160100,66444490,14890,14890,14890,14890,0
20230622,160000,66444490,14890,14890,14890,14890,0
20230622,155900,66444490,14890,14890,14890,14890,5
20230622,155800,66444490,14890,14890,14890,14890,0
20230622,155700,66444490,14890,14890,14890,14890,0
20230622,155600,66444490,14890,14890,14890,14890,0
20230622,155500,66444490,14890,14890,14890,14890,0
20230622,155400,66444490,14890,14890,14890,14890,0
20230622,155300,66444490,14890,14890,14890,14890,0
20230622,155200,66444490,14890,14890,14890,14890,0
20230622,155100,66444490,14890,14890,14890,14890,0
20230622,155000,66444490,14890,14890,14890,14890,0
20230622,154900,66444490,14890,14890,14890,14890,0
20230622,154800,66444490,14890,14890,14890,14890,0
20230622,154700,66444490,14890,14890,14890,14890,0
20230622,154600,66444490,14890,14890,14890,14890,0
20230622,154500,66444490,14890,14890,14890,14890,0
20230622,154400,66444490,14890,14890,14890,14890,0
20230622,154300,66444490,14890,14890,14890,14890,0
20230622,154200,66444490,14890,14890,14890,14890,0
20230622,154100,66444490,14890,14890,14890,14890,0
20230622,154000,66444490,14890,14890,14890,14890,0
20230622,153900,66444490,14890,14890,14890,14890,0
20230622,153800,66444490,14890,14890,14890,14890,0
20230622,153700,66444490,14890,14890,14890,14890,0
20230622,153600,66444490,14890,14890,14890,14890,0
20230622,153500,66444490,14890,14890,14890,14890,0
20230622,153400,66444490,14890,14890,14890,14890,0
20230622,153300,66444490,14890,14890,14890,14890,0
20230622,153200,66444490,14890,14890,14890,14890,0
20230622,153100,66444490,14890,14890,14890,14890,0
20230622,153000,66444490,14890,14890,14890,14890,5
20230622,152900,66370040,14890,14890,14890,14890,0
20230622,152800,66370040,14890,14890,14890,14890,0
20230622,152700,66370040,14890,14890,14890,14890,0
20230622,152600,66370040,14890,14890,14890,14890,0
20230622,152500,66370040,14890,14890,14890,14890,0
20230622,152400,66370040,14890,14890,14890,14890,0
20230622,152300,66370040,14890,14890,14890,14890,0
20230622,152200,66370040,14890,14890,14890,14890,0
20230622,152100,66370040,14890,14890,14890,14890,0
20230622,152000,66370040,14890,14890,14890,14890,0
20230622,151900,66370040,14890,14890,14890,14890,0
20230622,151800,66370040,14890,14890,14890,14890,0
20230622,151700,66370040,14890,14890,14890,14890,0
20230622,151600,66370040,14890,14890,14890,14890,0
20230622,151500,66370040,14890,14890,14890,14890,0
20230622,151400,66370040,14890,14890,14890,14890,0
20230622,151300,66370040,14890,14890,14890,14890,0
20230622,151200,66370040,14890,14890,14890,14890,0
20230622,151100,66370040,14890,14890,14890,14890,0
20230622,151000,66370040,14890,14890,14890,14890,0
20230622,150900,66370040,14890,14890,14890,14890,0
20230622,150800,66370040,14890,14890,14890,14890,0
20230622,150700,66370040,14890,14890,14890,14890,0
20230622,150600,66370040,14890,14890,14890,14890,0
20230622,150500,66370040,14890,14890,14890,14890,0
20230622,150400,66370040,14890,14890,14890,14890,0
20230622,150300,66370040,14890,14890,14890,14890,0
20230622,150200,66370040,14890,14890,14890,14890,1
20230622,150100,66355150,14800,14800,14800,14800,0
20230622,150000,66355150,14800,14800,14800,14800,0
20230622,145900,66355150,14800,14800,14800,14800,0
20230622,145800,66355150,14800,14800,14800,14800,0
20230622,145700,66355150,14800,14800,14800,14800,0
20230622,145600,66355150,14800,14800,14800,14800,0
20230622,145500,66355150,14800,14800,14800,14800,0
20230622,145400,66355150,14800,14800,14800,14800,0
20230622,145300,66355150,14800,14800,14800,14800,0
20230622,145200,66355150,14800,14800,14800,14800,0
20230622,145100,66355150,14800,14800,14800,14800,0
20230622,145000,66355150,14800,14800,14800,14800,0
20230622,144900,66355150,14800,14800,14800,14800,0
20230622,144800,66355150,14800,14800,14800,14800,0
20230622,144700,66355150,14800,14800,14800,14800,0
20230622,144600,66355150,14800,14800,14800,14800,0
20230622,144500,66355150,14800,14800,14800,14800,100
20230622,144400,64875150,14800,14800,14800,14800,0
20230622,144300,64875150,14800,14800,14800,14800,0
20230622,144200,64875150,14800,14800,14800,14800,0
20230622,144100,64875150,14800,14800,14800,14800,0
20230622,144000,64875150,14800,14800,14800,14800,0
20230622,143900,64875150,14800,14800,14800,14800,0
20230622,143800,64875150,14800,14800,14800,14800,0
20230622,143700,64875150,14800,14800,14800,14800,0
20230622,143600,64875150,14800,14800,14800,14800,0
20230622,143500,64875150,14800,14800,14800,14800,0
20230622,143400,64875150,14800,14800,14800,14800,0
20230622,143300,64875150,14800,14800,14800,14800,0
20230622,143200,64875150,14800,14800,14800,14800,0
20230622,143100,64875150,14800,14800,14800,14800,0
20230622,143000,64875150,14800,14800,14800,14800,0
20230622,142900,64875150,14800,14800,14800,14800,0
20230622,142800,64875150,14800,14800,14800,14800,0
20230622,142700,64875150,14800,14800,14800,14800,0
20230622,142600,64875150,14800,14800,14800,14800,0
20230622,142500,64875150,14800,14800,14800,14800,0
20230622,142400,64875150,14800,14850,14850,14800,378
20230622,142300,59276320,14900,14900,14900,14900,0
20230622,142200,59276320,14900,14900,14900,14900,0
20230622,142100,59276320,14900,14900,14900,14900,0
20230622,142000,59276320,14900,14900,14900,14900,0
20230622,141900,59276320,14900,14900,14900,14900,0
20230622,141800,59276320,14900,14900,14900,14900,0
20230622,141700,59276320,14900,14900,14900,14900,0
20230622,141600,59276320,14900,14900,14900,14900,0
20230622,141500,59276320,14900,14900,14900,14900,0
20230622,141400,59276320,14900,14900,14900,14900,0
20230622,141300,59276320,14900,14900,14900,14900,0
20230622,141200,59276320,14900,14900,14900,14900,0
20230622,141100,59276320,14900,14900,14900,14900,0
20230622,141000,59276320,14900,14900,14900,14900,0
20230622,140900,59276320,14900,14900,14900,14900,0
20230622,140800,59276320,14900,14900,14900,14900,0
20230622,140700,59276320,14900,14900,14900,14900,0
20230622,140600,59276320,14900,14900,14900,14900,0
20230622,140500,59276320,14900,14900,14900,14900,0
20230622,140400,59276320,14900,14900,14900,14900,0
20230622,140300,59276320,14900,14900,14900,14900,0
20230622,140200,59276320,14900,14900,14900,14900,0
20230622,140100,59276320,14900,14900,14900,14900,0
20230622,140000,59276320,14900,14900,14900,14900,0
20230622,135900,59276320,14900,14900,14900,14900,0
20230622,135800,59276320,14900,14900,14900,14900,0
20230622,135700,59276320,14900,14900,14900,14900,0
20230622,135600,59276320,14900,14900,14900,14900,0
20230622,135500,59276320,14900,14900,14900,14900,0
20230622,135400,59276320,14900,14900,14900,14900,0
20230622,135300,59276320,14900,14900,14900,14900,0
20230622,135200,59276320,14900,14900,14900,14900,0
20230622,135100,59276320,14900,14900,14900,14900,0
20230622,135000,59276320,14900,14900,14900,14900,0
20230622,134900,59276320,14900,14900,14900,14900,0
20230622,134800,59276320,14900,14900,14900,14900,0
20230622,134700,59276320,14900,14900,14900,14900,0
20230622,134600,59276320,14900,14900,14900,14900,0
20230622,134500,59276320,14900,14900,14900,14900,10
20230622,134400,59127320,14900,14900,14900,14900,0
20230622,134300,59127320,14900,14900,14900,14900,20
20230622,134200,58829320,14900,14900,14900,14900,0
20230622,134100,58829320,14900,14900,14900,14900,0
20230622,134000,58829320,14900,14900,14900,14900,0
20230622,133900,58829320,14900,14900,14900,14900,0
20230622,133800,58829320,14900,14900,14900,14900,0
20230622,133700,58829320,14900,14900,14900,14900,0
20230622,133600,58829320,14900,14900,14900,14900,0
20230622,133500,58829320,14900,14900,14900,14900,0
20230622,133400,58829320,14900,14900,14900,14900,0
20230622,133300,58829320,14900,14900,14900,14900,0
20230622,133200,58829320,14900,14900,14900,14900,0
20230622,133100,58829320,14900,14900,14900,14900,0
20230622,133000,58829320,14900,14900,14900,14900,0
20230622,132900,58829320,14900,14900,14900,14900,0
20230622,132800,58829320,14900,14900,14900,14900,0
20230622,132700,58829320,14900,14900,14900,14900,0
20230622,132600,58829320,14900,14900,14900,14900,0
20230622,132500,58829320,14900,14900,14900,14900,0
20230622,132400,58829320,14900,14900,14900,14900,0
20230622,132300,58829320,14900,14900,14900,14900,0
20230622,132200,58829320,14900,14900,14900,14900,0
20230622,132100,58829320,14900,14900,14900,14900,0
20230622,132000,58829320,14900,14900,14900,14900,210
20230622,131900,55700320,15000,15000,15000,15000,0
20230622,131800,55700320,15000,15000,15000,15000,0
20230622,131700,55700320,15000,15000,15000,15000,0
20230622,131600,55700320,15000,15000,15000,15000,0
20230622,131500,55700320,15000,15000,15000,15000,0
20230622,131400,55700320,15000,15000,15000,15000,0
20230622,131300,55700320,15000,15000,15000,15000,0
20230622,131200,55700320,15000,15000,15000,15000,0
20230622,131100,55700320,15000,15000,15000,15000,0
20230622,131000,55700320,15000,15000,15000,15000,0
20230622,130900,55700320,15000,15000,15000,15000,0
20230622,130800,55700320,15000,15000,15000,15000,122
20230622,130700,53870320,15000,15000,15000,15000,0
20230622,130600,53870320,15000,15000,15000,15000,0
20230622,130500,53870320,15000,15000,15000,15000,0
20230622,130400,53870320,15000,15000,15000,15000,571
20230622,130300,45305320,15120,15120,15120,15120,0
20230622,130200,45305320,15120,15120,15120,15120,0
20230622,130100,45305320,15120,15120,15120,15120,0
20230622,130000,45305320,15120,15120,15120,15120,0
20230622,125900,45305320,15120,15120,15120,15120,0
20230622,125800,45305320,15120,15120,15120,15120,0
20230622,125700,45305320,15120,15120,15120,15120,0
20230622,125600,45305320,15120,15120,15120,15120,0
20230622,125500,45305320,15120,15120,15120,15120,0
20230622,125400,45305320,15120,15120,15120,15120,0
20230622,125300,45305320,15120,15120,15120,15120,0
20230622,125200,45305320,15120,15120,15120,15120,0
20230622,125100,45305320,15120,15120,15120,15120,0
20230622,125000,45305320,15120,15120,15120,15120,0
20230622,124900,45305320,15120,15120,15120,15120,0
20230622,124800,45305320,15120,15120,15120,15120,0
20230622,124700,45305320,15120,15120,15120,15120,0
20230622,124600,45305320,15120,15120,15120,15120,0
20230622,124500,45305320,15120,15120,15120,15120,0
20230622,124400,45305320,15120,15120,15120,15120,0
20230622,124300,45305320,15120,15120,15120,15120,0
20230622,124200,45305320,15120,15120,15120,15120,0
20230622,124100,45305320,15120,15120,15120,15120,0
20230622,124000,45305320,15120,15120,15120,15120,0
20230622,123900,45305320,15120,15120,15120,15120,0
20230622,123800,45305320,15120,15120,15120,15120,0
20230622,123700,45305320,15120,15120,15120,15120,0
20230622,123600,45305320,15120,15120,15120,15120,0
20230622,123500,45305320,15120,15120,15120,15120,0
20230622,123400,45305320,15120,15120,15120,15120,0
20230622,123300,45305320,15120,15120,15120,15120,0
20230622,123200,45305320,15120,15120,15120,15120,0
20230622,123100,45305320,15120,15120,15120,15120,0
20230622,123000,45305320,15120,15120,15120,15120,0
20230622,122900,45305320,15120,15120,15120,15120,0
20230622,122800,45305320,15120,15120,15120,15120,0
20230622,122700,45305320,15120,15120,15120,15120,0
20230622,122600,45305320,15120,15120,15120,15120,0
20230622,122500,45305320,15120,15120,15120,15120,0
20230622,122400,45305320,15120,15120,15120,15120,0
20230622,122300,45305320,15120,15120,15120,15120,0
20230622,122200,45305320,15120,15120,15120,15120,0
20230622,122100,45305320,15120,15120,15120,15120,0
20230622,122000,45305320,15120,15120,15120,15120,0
20230622,121900,45305320,15120,15120,15120,15120,0
20230622,121800,45305320,15120,15120,15120,15120,0
20230622,121700,45305320,15120,15120,15120,15120,0
20230622,121600,45305320,15120,15120,15120,15120,0
20230622,121500,45305320,15120,15120,15120,15120,0
20230622,121400,45305320,15120,15120,15120,15120,0
20230622,121300,45305320,15120,15120,15120,15120,0
20230622,121200,45305320,15120,15120,15120,15120,0
20230622,121100,45305320,15120,15120,15120,15120,0
20230622,121000,45305320,15120,15120,15120,15120,0
20230622,120900,45305320,15120,15120,15120,15120,0
20230622,120800,45305320,15120,15120,15120,15120,0
20230622,120700,45305320,15120,15120,15120,15120,0
20230622,120600,45305320,15120,15120,15120,15120,0
20230622,120500,45305320,15120,15120,15120,15120,0
20230622,120400,45305320,15120,15120,15120,15120,0
20230622,120300,45305320,15120,15120,15120,15120,0
20230622,120200,45305320,15120,15120,15120,15120,0
20230622,120100,45305320,15120,15120,15120,15120,0
20230622,120000,45305320,15120,15090,15120,15090,300
20230622,115900,40770980,15110,15110,15110,15110,0
20230622,115800,40770980,15110,15110,15110,15110,0
20230622,115700,40770980,15110,15110,15110,15110,0
20230622,115600,40770980,15110,15110,15110,15110,0
20230622,115500,40770980,15110,15110,15110,15110,0
20230622,115400,40770980,15110,15110,15110,15110,0
20230622,115300,40770980,15110,15110,15110,15110,0
20230622,115200,40770980,15110,15110,15110,15110,0
20230622,115100,40770980,15110,15110,15110,15110,0
20230622,115000,40770980,15110,15110,15110,15110,0
20230622,114900,40770980,15110,15110,15110,15110,0
20230622,114800,40770980,15110,15110,15110,15110,0
20230622,114700,40770980,15110,15110,15110,15110,0
20230622,114600,40770980,15110,15110,15110,15110,0
20230622,114500,40770980,15110,15110,15110,15110,0
20230622,114400,40770980,15110,15110,15110,15110,0
20230622,114300,40770980,15110,15110,15110,15110,0
20230622,114200,40770980,15110,15110,15110,15110,0
20230622,114100,40770980,15110,15110,15110,15110,0
20230622,114000,40770980,15110,15110,15110,15110,0
20230622,113900,40770980,15110,15110,15110,15110,0
20230622,113800,40770980,15110,15110,15110,15110,0
20230622,113700,40770980,15110,15110,15110,15110,0
20230622,113600,40770980,15110,15110,15110,15110,0
20230622,113500,40770980,15110,15110,15110,15110,0
20230622,113400,40770980,15110,15110,15110,15110,0
20230622,113300,40770980,15110,15110,15110,15110,0
20230622,113200,40770980,15110,15110,15110,15110,0
20230622,113100,40770980,15110,15110,15110,15110,0
20230622,113000,40770980,15110,15110,15110,15110,0
20230622,112900,40770980,15110,15110,15110,15110,0
20230622,112800,40770980,15110,15110,15110,15110,0
20230622,112700,40770980,15110,15110,15110,15110,0
20230622,112600,40770980,15110,15110,15110,15110,0
20230622,112500,40770980,15110,15110,15110,15110,0
20230622,112400,40770980,15110,15110,15110,15110,0
20230622,112300,40770980,15110,15110,15110,15110,0
20230622,112200,40770980,15110,15110,15110,15110,0
20230622,112100,40770980,15110,15110,15110,15110,0
20230622,112000,40770980,15110,15110,15110,15110,0
20230622,111900,40770980,15110,15110,15110,15110,0
20230622,111800,40770980,15110,15110,15110,15110,0
20230622,111700,40770980,15110,15110,15110,15110,0
20230622,111600,40770980,15110,15110,15110,15110,0
20230622,111500,40770980,15110,15110,15110,15110,0
20230622,111400,40770980,15110,15110,15110,15110,0
20230622,111300,40770980,15110,15110,15110,15110,0
20230622,111200,40770980,15110,15110,15110,15110,0
20230622,111100,40770980,15110,15110,15110,15110,1
20230622,111000,40755870,14800,14800,14800,14800,0
20230622,110900,40755870,14800,14840,14840,14800,2100
20230622,110800,9646180,15120,15120,15120,15120,0
20230622,110700,9646180,15120,15120,15120,15120,0
20230622,110600,9646180,15120,15120,15120,15120,0
20230622,110500,9646180,15120,15120,15120,15120,0
20230622,110400,9646180,15120,15120,15120,15120,0
20230622,110300,9646180,15120,15120,15120,15120,0
20230622,110200,9646180,15120,15120,15120,15120,0
20230622,110100,9646180,15120,15120,15120,15120,0
20230622,110000,9646180,15120,15120,15120,15120,0
20230622,105900,9646180,15120,15120,15120,15120,0
20230622,105800,9646180,15120,15120,15120,15120,0
20230622,105700,9646180,15120,15120,15120,15120,0
20230622,105600,9646180,15120,15120,15120,15120,0
20230622,105500,9646180,15120,15120,15120,15120,0
20230622,105400,9646180,15120,15120,15120,15120,0
20230622,105300,9646180,15120,15120,15120,15120,0
20230622,105200,9646180,15120,15120,15120,15120,0
20230622,105100,9646180,15120,15120,15120,15120,0
20230622,105000,9646180,15120,15120,15120,15120,0
20230622,104900,9646180,15120,15120,15120,15120,0
20230622,104800,9646180,15120,15120,15120,15120,0
20230622,104700,9646180,15120,15120,15120,15120,0
20230622,104600,9646180,15120,15120,15120,15120,0
20230622,104500,9646180,15120,15120,15120,15120,0
20230622,104400,9646180,15120,15120,15120,15120,0
20230622,104300,9646180,15120,15120,15120,15120,0
20230622,104200,9646180,15120,15120,15120,15120,0
20230622,104100,9646180,15120,15120,15120,15120,1
20230622,104000,9631060,14840,14840,14840,14840,0
20230622,103900,9631060,14840,14840,14840,14840,0
20230622,103800,9631060,14840,14840,14840,14840,0
20230622,103700,9631060,14840,14840,14840,14840,0
20230622,103600,9631060,14840,14840,14840,14840,0
20230622,103500,9631060,14840,14830,14840,14830,18
20230622,103400,9364040,14840,14840,14840,14840,592
20230622,103300,578760,14840,14840,14840,14840,0
20230622,103200,578760,14840,14840,14840,14840,0
20230622,103100,578760,14840,14840,14840,14840,0
20230622,103000,578760,14840,14840,14840,14840,0
20230622,102900,578760,14840,14840,14840,14840,0
20230622,102800,578760,14840,14840,14840,14840,0
20230622,102700,578760,14840,14840,14840,14840,0
20230622,102600,578760,14840,14840,14840,14840,0
20230622,102500,578760,14840,14840,14840,14840,0
20230622,102400,578760,14840,14840,14840,14840,0
20230622,102300,578760,14840,14840,14840,14840,39
20230622,102200,0,15130,15130,15130,15130,0
20230622,102100,0,15130,15130,15130,15130,0
20230622,102000,0,15130,15130,15130,15130,0
20230622,101900,0,15130,15130,15130,15130,0
20230622,101800,0,15130,15130,15130,15130,0
20230622,101700,0,15130,15130,15130,15130,0
20230622,101600,0,15130,15130,15130,15130,0
20230622,101500,0,15130,15130,15130,15130,0
20230622,101400,0,15130,15130,15130,15130,0
20230622,101300,0,15130,15130,15130,15130,0
20230622,101200,0,15130,15130,15130,15130,0
20230622,101100,0,15130,15130,15130,15130,0
20230622,101000,0,15130,15130,15130,15130,0
20230622,100900,0,15130,15130,15130,15130,0
20230622,100800,0,15130,15130,15130,15130,0
20230622,100700,0,15130,15130,15130,15130,0
20230622,100600,0,15130,15130,15130,15130,0
20230622,100500,0,15130,15130,15130,15130,0
20230622,100400,0,15130,15130,15130,15130,0
20230622,100300,0,15130,15130,15130,15130,0
20230622,100200,0,15130,15130,15130,15130,0
20230622,100100,0,15130,15130,15130,15130,0
20230622,100000,0,15130,15130,15130,15130,0
20230622,095900,0,15130,15130,15130,15130,0
20230622,095800,0,15130,15130,15130,15130,0
20230622,095700,0,15130,15130,15130,15130,0
20230622,095600,0,15130,15130,15130,15130,0
20230622,095500,0,15130,15130,15130,15130,0
20230622,095400,0,15130,15130,15130,15130,0
20230622,095300,0,15130,15130,15130,15130,0
20230622,095200,0,15130,15130,15130,15130,0
20230622,095100,0,15130,15130,15130,15130,0
20230622,095000,0,15130,15130,15130,15130,0
20230622,094900,0,15130,15130,15130,15130,0
20230622,094800,0,15130,15130,15130,15130,0
20230622,094700,0,15130,15130,15130,15130,0
20230622,094600,0,15130,15130,15130,15130,0
20230622,094500,0,15130,15130,15130,15130,0
20230622,094400,0,15130,15130,15130,15130,0
20230622,094300,0,15130,15130,15130,15130,0
20230622,094200,0,15130,15130,15130,15130,0
20230622,094100,0,15130,15130,15130,15130,0
20230622,094000,0,15130,15130,15130,15130,0
20230622,093900,0,15130,15130,15130,15130,0
20230622,093800,0,15130,15130,15130,15130,0
20230622,093700,0,15130,15130,15130,15130,0
20230622,093600,0,15130,15130,15130,15130,0
20230622,093500,0,15130,15130,15130,15130,0
20230622,093400,0,15130,15130,15130,15130,0
20230622,093300,0,15130,15130,15130,15130,0
20230622,093200,0,15130,15130,15130,15130,0
20230622,093100,0,15130,15130,15130,15130,0
20230622,093000,0,15130,15130,15130,15130,0
20230622,092900,0,15130,15130,15130,15130,0
20230622,092800,0,15130,15130,15130,15130,0
20230622,092700,0,15130,15130,15130,15130,0
20230622,092600,0,15130,15130,15130,15130,0
20230622,092500,0,15130,15130,15130,15130,0
20230622,092400,0,15130,15130,15130,15130,0
20230622,092300,0,15130,15130,15130,15130,0
20230622,092200,0,15130,15130,15130,15130,0
20230622,092100,0,15130,15130,15130,15130,0
20230622,092000,0,15130,15130,15130,15130,0
20230622,091900,0,15130,15130,15130,15130,0
20230622,091800,0,15130,15130,15130,15130,0
20230622,091700,0,15130,15130,15130,15130,0
20230622,091600,0,15130,15130,15130,15130,0
20230622,091500,0,15130,15130,15130,15130,0
20230622,091400,0,15130,15130,15130,15130,0
20230622,091300,0,15130,15130,15130,15130,0
20230622,091200,0,15130,15130,15130,15130,0
20230622,091100,0,15130,15130,15130,15130,0
20230622,091000,0,15130,15130,15130,15130,0
20230622,090900,0,15130,15130,15130,15130,0
20230622,090800,0,15130,15130,15130,15130,0
20230622,090700,0,15130,15130,15130,15130,0
20230622,090600,0,15130,15130,15130,15130,0
20230622,090500,0,15130,15130,15130,15130,0
20230622,090400,0,15130,15130,15130,15130,0
20230622,090300,0,15130,15130,15130,15130,0
20230622,090200,0,15130,15130,15130,15130,0
20230622,090100,0,15130,15130,15130,15130,0
20230622,090000,0,15130,15130,15130,15130,0