KissMeData/094170/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,194500,64932893800,19140,19140,19140,19140,123525
20230628,194400,64932893800,19140,19140,19140,19140,0
20230628,194300,64932893800,19140,19140,19140,19140,0
20230628,194200,64932893800,19140,19140,19140,19140,0
20230628,194100,64932893800,19140,19140,19140,19140,0
20230628,194000,64932893800,19140,19140,19140,19140,0
20230628,193900,64932893800,19140,19140,19140,19140,0
20230628,193800,64932893800,19140,19140,19140,19140,0
20230628,193700,64932893800,19140,19140,19140,19140,0
20230628,193600,64932893800,19140,19140,19140,19140,0
20230628,193500,64932893800,19140,19140,19140,19140,0
20230628,193400,64932893800,19140,19140,19140,19140,0
20230628,193300,64932893800,19140,19140,19140,19140,0
20230628,193200,64932893800,19140,19140,19140,19140,0
20230628,193100,64932893800,19140,19140,19140,19140,0
20230628,193000,64932893800,19140,19140,19140,19140,0
20230628,192900,64932893800,19140,19140,19140,19140,0
20230628,192800,64932893800,19140,19140,19140,19140,0
20230628,192700,64932893800,19140,19140,19140,19140,0
20230628,192600,64932893800,19140,19140,19140,19140,0
20230628,192500,64932893800,19140,19140,19140,19140,0
20230628,192400,64932893800,19140,19140,19140,19140,0
20230628,192300,64932893800,19140,19140,19140,19140,0
20230628,192200,64932893800,19140,19140,19140,19140,0
20230628,192100,64932893800,19140,19140,19140,19140,0
20230628,192000,64932893800,19140,19140,19140,19140,0
20230628,191900,64932893800,19140,19140,19140,19140,0
20230628,191800,64932893800,19140,19140,19140,19140,0
20230628,191700,64932893800,19140,19140,19140,19140,0
20230628,191600,64932893800,19140,19140,19140,19140,0
20230628,191500,64932893800,19140,19140,19140,19140,123525
20230628,191400,64932893800,19140,19140,19140,19140,0
20230628,191300,64932893800,19140,19140,19140,19140,0
20230628,191200,64932893800,19140,19140,19140,19140,0
20230628,191100,64932893800,19140,19140,19140,19140,0
20230628,191000,64932893800,19140,19140,19140,19140,0
20230628,190900,64932893800,19140,19140,19140,19140,0
20230628,190800,64932893800,19140,19140,19140,19140,0
20230628,190700,64932893800,19140,19140,19140,19140,0
20230628,190600,64932893800,19140,19140,19140,19140,0
20230628,190500,64932893800,19140,19140,19140,19140,0
20230628,190400,64932893800,19140,19140,19140,19140,0
20230628,190300,64932893800,19140,19140,19140,19140,0
20230628,190200,64932893800,19140,19140,19140,19140,0
20230628,190100,64932893800,19140,19140,19140,19140,0
20230628,190000,64932893800,19140,19140,19140,19140,0
20230628,185900,64932893800,19140,19140,19140,19140,0
20230628,185800,64932893800,19140,19140,19140,19140,0
20230628,185700,64932893800,19140,19140,19140,19140,0
20230628,185600,64932893800,19140,19140,19140,19140,0
20230628,185500,64932893800,19140,19140,19140,19140,0
20230628,185400,64932893800,19140,19140,19140,19140,0
20230628,185300,64932893800,19140,19140,19140,19140,0
20230628,185200,64932893800,19140,19140,19140,19140,0
20230628,185100,64932893800,19140,19140,19140,19140,0
20230628,185000,64932893800,19140,19140,19140,19140,0
20230628,184900,64932893800,19140,19140,19140,19140,0
20230628,184800,64932893800,19140,19140,19140,19140,0
20230628,184700,64932893800,19140,19140,19140,19140,0
20230628,184600,64932893800,19140,19140,19140,19140,0
20230628,184500,64932893800,19140,19140,19140,19140,123525
20230628,184400,64932893800,19140,19140,19140,19140,0
20230628,184300,64932893800,19140,19140,19140,19140,0
20230628,184200,64932893800,19140,19140,19140,19140,0
20230628,184100,64932893800,19140,19140,19140,19140,0
20230628,184000,64932893800,19140,19140,19140,19140,0
20230628,183900,64932893800,19140,19140,19140,19140,0
20230628,183800,64932893800,19140,19140,19140,19140,0
20230628,183700,64932893800,19140,19140,19140,19140,0
20230628,183600,64932893800,19140,19140,19140,19140,0
20230628,183500,64932893800,19140,19140,19140,19140,0
20230628,183400,64932893800,19140,19140,19140,19140,0
20230628,183300,64932893800,19140,19140,19140,19140,0
20230628,183200,64932893800,19140,19140,19140,19140,0
20230628,183100,64932893800,19140,19140,19140,19140,0
20230628,183000,64932893800,19140,19140,19140,19140,0
20230628,182900,64932893800,19140,19140,19140,19140,0
20230628,182800,64932893800,19140,19140,19140,19140,0
20230628,182700,64932893800,19140,19140,19140,19140,0
20230628,182600,64932893800,19140,19140,19140,19140,0
20230628,182500,64932893800,19140,19140,19140,19140,0
20230628,182400,64932893800,19140,19140,19140,19140,0
20230628,182300,64932893800,19140,19140,19140,19140,0
20230628,182200,64932893800,19140,19140,19140,19140,0
20230628,182100,64932893800,19140,19140,19140,19140,0
20230628,182000,64932893800,19140,19140,19140,19140,0
20230628,181900,64932893800,19140,19140,19140,19140,0
20230628,181800,64932893800,19140,19140,19140,19140,0
20230628,181700,64932893800,19140,19140,19140,19140,0
20230628,181600,64932893800,19140,19140,19140,19140,0
20230628,181500,64932893800,19140,19140,19140,19140,123525
20230628,181400,64932893800,19140,19140,19140,19140,0
20230628,181300,64932893800,19140,19140,19140,19140,0
20230628,181200,64932893800,19140,19140,19140,19140,0
20230628,181100,64932893800,19140,19140,19140,19140,0
20230628,181000,64932893800,19140,19140,19140,19140,0
20230628,180900,64932893800,19140,19140,19140,19140,0
20230628,180800,64932893800,19140,19140,19140,19140,0
20230628,180700,64932893800,19140,19140,19140,19140,0
20230628,180600,64932893800,19140,19140,19140,19140,0
20230628,180500,64932893800,19140,19140,19140,19140,0
20230628,180400,64932893800,19140,19140,19140,19140,0
20230628,180300,64932893800,19140,19140,19140,19140,0
20230628,180200,64932893800,19140,19140,19140,19140,0
20230628,180100,64932893800,19140,19140,19140,19140,0
20230628,180000,64932893800,19140,19140,19140,19140,0
20230628,175900,64932893800,19140,19140,19140,19140,0
20230628,175800,64932893800,19140,19140,19140,19140,0
20230628,175700,64932893800,19140,19140,19140,19140,0
20230628,175600,64932893800,19140,19140,19140,19140,0
20230628,175500,64932893800,19140,19140,19140,19140,0
20230628,175400,64932893800,19140,19140,19140,19140,0
20230628,175300,64932893800,19140,19140,19140,19140,0
20230628,175200,64932893800,19140,19140,19140,19140,0
20230628,175100,64932893800,19140,19140,19140,19140,0
20230628,175000,64932893800,19140,19140,19140,19140,0
20230628,174900,64932893800,19140,19140,19140,19140,0
20230628,174800,64932893800,19140,19140,19140,19140,0
20230628,174700,64932893800,19140,19140,19140,19140,0
20230628,174600,64932893800,19140,19140,19140,19140,0
20230628,174500,64932893800,19140,19140,19140,19140,123525
20230628,174400,64932893800,19140,19140,19140,19140,0
20230628,174300,64932893800,19140,19140,19140,19140,0
20230628,174200,64932893800,19140,19140,19140,19140,0
20230628,174100,64932893800,19140,19140,19140,19140,0
20230628,174000,64932893800,19140,19140,19140,19140,0
20230628,173900,64932893800,19140,19140,19140,19140,0
20230628,173800,64932893800,19140,19140,19140,19140,0
20230628,173700,64932893800,19140,19140,19140,19140,0
20230628,173600,64932893800,19140,19140,19140,19140,0
20230628,173500,64932893800,19140,19140,19140,19140,0
20230628,173400,64932893800,19140,19140,19140,19140,0
20230628,173300,64932893800,19140,19140,19140,19140,0
20230628,173200,64932893800,19140,19140,19140,19140,0
20230628,173100,64932893800,19140,19140,19140,19140,0
20230628,173000,64932893800,19140,19140,19140,19140,0
20230628,172900,64932893800,19140,19140,19140,19140,0
20230628,172800,64932893800,19140,19140,19140,19140,0
20230628,172700,64932893800,19140,19140,19140,19140,0
20230628,172600,64932893800,19140,19140,19140,19140,0
20230628,172500,64932893800,19140,19140,19140,19140,0
20230628,172400,64932893800,19140,19140,19140,19140,0
20230628,172300,64932893800,19140,19140,19140,19140,0
20230628,172200,64932893800,19140,19140,19140,19140,0
20230628,172100,64932893800,19140,19140,19140,19140,0
20230628,172000,64932893800,19140,19140,19140,19140,0
20230628,171900,64932893800,19140,19140,19140,19140,0
20230628,171800,64932893800,19140,19140,19140,19140,0
20230628,171700,64932893800,19140,19140,19140,19140,0
20230628,171600,64932893800,19140,19140,19140,19140,0
20230628,171500,64932893800,19140,19140,19140,19140,123525
20230628,171400,64932893800,19140,19140,19140,19140,0
20230628,171300,64932893800,19140,19140,19140,19140,0
20230628,171200,64932893800,19140,19140,19140,19140,0
20230628,171100,64932893800,19140,19140,19140,19140,0
20230628,171000,64932893800,19140,19140,19140,19140,0
20230628,170900,64932893800,19140,19140,19140,19140,0
20230628,170800,64932893800,19140,19140,19140,19140,0
20230628,170700,64932893800,19140,19140,19140,19140,0
20230628,170600,64932893800,19140,19140,19140,19140,0
20230628,170500,64932893800,19140,19140,19140,19140,0
20230628,170400,64932893800,19140,19140,19140,19140,0
20230628,170300,64932893800,19140,19140,19140,19140,0
20230628,170200,64932893800,19140,19140,19140,19140,0
20230628,170100,64932893800,19140,19140,19140,19140,0
20230628,170000,64932893800,19140,19140,19140,19140,0
20230628,165900,64932893800,19140,19140,19140,19140,0
20230628,165800,64932893800,19140,19140,19140,19140,0
20230628,165700,64932893800,19140,19140,19140,19140,0
20230628,165600,64932893800,19140,19140,19140,19140,0
20230628,165500,64932893800,19140,19140,19140,19140,0
20230628,165400,64932893800,19140,19140,19140,19140,0
20230628,165300,64932893800,19140,19140,19140,19140,0
20230628,165200,64932893800,19140,19140,19140,19140,0
20230628,165100,64932893800,19140,19140,19140,19140,0
20230628,165000,64932893800,19140,19140,19140,19140,0
20230628,164900,64932893800,19140,19140,19140,19140,0
20230628,164800,64932893800,19140,19140,19140,19140,0
20230628,164700,64932893800,19140,19140,19140,19140,0
20230628,164600,64932893800,19140,19140,19140,19140,0
20230628,164500,64932893800,19140,19140,19140,19140,123525
20230628,164400,64932893800,19140,19140,19140,19140,0
20230628,164300,64932893800,19140,19140,19140,19140,0
20230628,164200,64932893800,19140,19140,19140,19140,0
20230628,164100,64932893800,19140,19140,19140,19140,0
20230628,164000,64932893800,19140,19140,19140,19140,0
20230628,163900,64932893800,19140,19140,19140,19140,0
20230628,163800,64932893800,19140,19140,19140,19140,0
20230628,163700,64932893800,19140,19140,19140,19140,0
20230628,163600,64932893800,19140,19140,19140,19140,0
20230628,163500,64932893800,19140,19140,19140,19140,0
20230628,163400,64932893800,19140,19140,19140,19140,0
20230628,163300,64932893800,19140,19140,19140,19140,0
20230628,163200,64932893800,19140,19140,19140,19140,0
20230628,163100,64932893800,19140,19140,19140,19140,0
20230628,163000,64932893800,19140,19140,19140,19140,0
20230628,162900,64932893800,19140,19140,19140,19140,0
20230628,162800,64932893800,19140,19140,19140,19140,0
20230628,162700,64932893800,19140,19140,19140,19140,0
20230628,162600,64932893800,19140,19140,19140,19140,0
20230628,162500,64932893800,19140,19140,19140,19140,0
20230628,162400,64932893800,19140,19140,19140,19140,0
20230628,162300,64932893800,19140,19140,19140,19140,0
20230628,162200,64932893800,19140,19140,19140,19140,0
20230628,162100,64932893800,19140,19140,19140,19140,0
20230628,162000,64932893800,19140,19140,19140,19140,0
20230628,161900,64932893800,19140,19140,19140,19140,0
20230628,161800,64932893800,19140,19140,19140,19140,0
20230628,161700,64932893800,19140,19140,19140,19140,0
20230628,161600,64932893800,19140,19140,19140,19140,0
20230628,161500,64932893800,19140,19140,19140,19140,123525
20230628,161400,64932893800,19140,19140,19140,19140,0
20230628,161300,64932893800,19140,19140,19140,19140,0
20230628,161200,64932893800,19140,19140,19140,19140,0
20230628,161100,64932893800,19140,19140,19140,19140,0
20230628,161000,64932893800,19140,19140,19140,19140,0
20230628,160900,64932893800,19140,19140,19140,19140,0
20230628,160800,64932893800,19140,19140,19140,19140,0
20230628,160700,64932893800,19140,19140,19140,19140,0
20230628,160600,64932893800,19140,19140,19140,19140,0
20230628,160500,64932893800,19140,19140,19140,19140,0
20230628,160400,64932893800,19140,19140,19140,19140,0
20230628,160300,64932893800,19140,19140,19140,19140,0
20230628,160200,64932893800,19140,19140,19140,19140,0
20230628,160100,64932893800,19140,19140,19140,19140,0
20230628,160000,64932893800,19140,19140,19140,19140,0
20230628,155900,64932893800,19140,19140,19140,19140,0
20230628,155800,64932893800,19140,19140,19140,19140,0
20230628,155700,64932893800,19140,19140,19140,19140,0
20230628,155600,64932893800,19140,19140,19140,19140,0
20230628,155500,64932893800,19140,19140,19140,19140,0
20230628,155400,64932893800,19140,19140,19140,19140,0
20230628,155300,64932893800,19140,19140,19140,19140,0
20230628,155200,64932893800,19140,19140,19140,19140,0
20230628,155100,64932893800,19140,19140,19140,19140,0
20230628,155000,64932893800,19140,19140,19140,19140,0
20230628,154900,64932893800,19140,19140,19140,19140,0
20230628,154800,64932893800,19140,19140,19140,19140,0
20230628,154700,64932893800,19140,19140,19140,19140,0
20230628,154600,64932893800,19140,19140,19140,19140,0
20230628,154500,64932893800,19140,19140,19140,19140,123525
20230628,154400,64932893800,19140,19140,19140,19140,0
20230628,154300,64932893800,19140,19140,19140,19140,0
20230628,154200,64932893800,19140,19140,19140,19140,0
20230628,154100,64932893800,19140,19140,19140,19140,0
20230628,154000,64932893800,19140,19140,19140,19140,0
20230628,153900,64932893800,19140,19140,19140,19140,0
20230628,153800,64932893800,19140,19140,19140,19140,0
20230628,153700,64932893800,19140,19140,19140,19140,0
20230628,153600,64932893800,19140,19140,19140,19140,0
20230628,153500,64932893800,19140,19140,19140,19140,0
20230628,153400,64932893800,19140,19140,19140,19140,0
20230628,153300,64932893800,19140,19140,19140,19140,0
20230628,153200,64932893800,19140,19140,19140,19140,0
20230628,153100,64932893800,19140,19140,19140,19140,0
20230628,153000,64932893800,19140,19140,19140,19140,123525
20230628,152900,62568625300,19130,19130,19130,19130,0
20230628,152800,62568625300,19130,19130,19130,19130,0
20230628,152700,62568625300,19130,19130,19130,19130,0
20230628,152600,62568625300,19130,19130,19130,19130,0
20230628,152500,62568625300,19130,19130,19130,19130,0
20230628,152400,62568625300,19130,19130,19130,19130,0
20230628,152300,62568625300,19130,19130,19130,19130,0
20230628,152200,62568625300,19130,19130,19130,19130,0
20230628,152100,62568625300,19130,19130,19130,19130,0
20230628,152000,62568625300,19130,19130,19130,19130,0
20230628,151900,62568625300,19130,19130,19130,19130,0
20230628,151800,62568625300,19130,19130,19130,19130,0
20230628,151700,62568625300,19130,19130,19130,19130,0
20230628,151600,62568625300,19130,19130,19130,19130,0
20230628,151500,62568625300,19130,19130,19130,19130,0
20230628,151400,62568625300,19130,19130,19130,19130,0
20230628,151300,62568625300,19130,19130,19130,19130,0
20230628,151200,62568625300,19130,19130,19130,19130,0
20230628,151100,62568625300,19130,19130,19130,19130,0
20230628,151000,62568625300,19130,19130,19130,19130,0
20230628,150900,62568625300,19130,19130,19130,19130,0
20230628,150800,62568625300,19130,19130,19130,19130,0
20230628,150700,62568625300,19130,19130,19130,19130,0
20230628,150600,62568625300,19130,19130,19130,19130,0
20230628,150500,62568625300,19130,19130,19130,19130,0
20230628,150400,62568625300,19130,19130,19130,19130,0
20230628,150300,62568625300,19130,19130,19130,19130,0
20230628,150200,62568625300,19130,19130,19130,19130,0
20230628,150100,62568625300,19130,19130,19130,19130,0
20230628,150000,62568625300,19130,19130,19130,19130,105959
20230628,145900,60541629630,18590,18590,18590,18590,0
20230628,145800,60541629630,18590,18590,18590,18590,0
20230628,145700,60541629630,18590,18590,18590,18590,0
20230628,145600,60541629630,18590,18590,18590,18590,0
20230628,145500,60541629630,18590,18590,18590,18590,0
20230628,145400,60541629630,18590,18590,18590,18590,0
20230628,145300,60541629630,18590,18590,18590,18590,0
20230628,145200,60541629630,18590,18590,18590,18590,0
20230628,145100,60541629630,18590,18590,18590,18590,0
20230628,145000,60541629630,18590,18590,18590,18590,0
20230628,144900,60541629630,18590,18590,18590,18590,0
20230628,144800,60541629630,18590,18590,18590,18590,0
20230628,144700,60541629630,18590,18590,18590,18590,0
20230628,144600,60541629630,18590,18590,18590,18590,0
20230628,144500,60541629630,18590,18590,18590,18590,0
20230628,144400,60541629630,18590,18590,18590,18590,0
20230628,144300,60541629630,18590,18590,18590,18590,0
20230628,144200,60541629630,18590,18590,18590,18590,0
20230628,144100,60541629630,18590,18590,18590,18590,0
20230628,144000,60541629630,18590,18590,18590,18590,0
20230628,143900,60541629630,18590,18590,18590,18590,0
20230628,143800,60541629630,18590,18590,18590,18590,0
20230628,143700,60541629630,18590,18590,18590,18590,0
20230628,143600,60541629630,18590,18590,18590,18590,0
20230628,143500,60541629630,18590,18590,18590,18590,0
20230628,143400,60541629630,18590,18590,18590,18590,0
20230628,143300,60541629630,18590,18590,18590,18590,0
20230628,143200,60541629630,18590,18590,18590,18590,0
20230628,143100,60541629630,18590,18590,18590,18590,0
20230628,143000,60541629630,18590,18590,18590,18590,189852
20230628,142900,57012280950,18910,18910,18910,18910,0
20230628,142800,57012280950,18910,18910,18910,18910,0
20230628,142700,57012280950,18910,18910,18910,18910,0
20230628,142600,57012280950,18910,18910,18910,18910,0
20230628,142500,57012280950,18910,18910,18910,18910,0
20230628,142400,57012280950,18910,18910,18910,18910,0
20230628,142300,57012280950,18910,18910,18910,18910,0
20230628,142200,57012280950,18910,18910,18910,18910,0
20230628,142100,57012280950,18910,18910,18910,18910,0
20230628,142000,57012280950,18910,18910,18910,18910,0
20230628,141900,57012280950,18910,18910,18910,18910,0
20230628,141800,57012280950,18910,18910,18910,18910,0
20230628,141700,57012280950,18910,18910,18910,18910,0
20230628,141600,57012280950,18910,18910,18910,18910,0
20230628,141500,57012280950,18910,18910,18910,18910,0
20230628,141400,57012280950,18910,18910,18910,18910,0
20230628,141300,57012280950,18910,18910,18910,18910,0
20230628,141200,57012280950,18910,18910,18910,18910,0
20230628,141100,57012280950,18910,18910,18910,18910,0
20230628,141000,57012280950,18910,18910,18910,18910,0
20230628,140900,57012280950,18910,18910,18910,18910,0
20230628,140800,57012280950,18910,18910,18910,18910,0
20230628,140700,57012280950,18910,18910,18910,18910,0
20230628,140600,57012280950,18910,18910,18910,18910,0
20230628,140500,57012280950,18910,18910,18910,18910,0
20230628,140400,57012280950,18910,18910,18910,18910,0
20230628,140300,57012280950,18910,18910,18910,18910,0
20230628,140200,57012280950,18910,18910,18910,18910,0
20230628,140100,57012280950,18910,18910,18910,18910,0
20230628,140000,57012280950,18910,18910,18910,18910,168337
20230628,135900,53829028280,19650,19650,19650,19650,0
20230628,135800,53829028280,19650,19650,19650,19650,0
20230628,135700,53829028280,19650,19650,19650,19650,0
20230628,135600,53829028280,19650,19650,19650,19650,0
20230628,135500,53829028280,19650,19650,19650,19650,0
20230628,135400,53829028280,19650,19650,19650,19650,0
20230628,135300,53829028280,19650,19650,19650,19650,0
20230628,135200,53829028280,19650,19650,19650,19650,0
20230628,135100,53829028280,19650,19650,19650,19650,0
20230628,135000,53829028280,19650,19650,19650,19650,0
20230628,134900,53829028280,19650,19650,19650,19650,0
20230628,134800,53829028280,19650,19650,19650,19650,0
20230628,134700,53829028280,19650,19650,19650,19650,0
20230628,134600,53829028280,19650,19650,19650,19650,0
20230628,134500,53829028280,19650,19650,19650,19650,0
20230628,134400,53829028280,19650,19650,19650,19650,0
20230628,134300,53829028280,19650,19650,19650,19650,0
20230628,134200,53829028280,19650,19650,19650,19650,0
20230628,134100,53829028280,19650,19650,19650,19650,0
20230628,134000,53829028280,19650,19650,19650,19650,0
20230628,133900,53829028280,19650,19650,19650,19650,0
20230628,133800,53829028280,19650,19650,19650,19650,0
20230628,133700,53829028280,19650,19650,19650,19650,0
20230628,133600,53829028280,19650,19650,19650,19650,0
20230628,133500,53829028280,19650,19650,19650,19650,0
20230628,133400,53829028280,19650,19650,19650,19650,0
20230628,133300,53829028280,19650,19650,19650,19650,0
20230628,133200,53829028280,19650,19650,19650,19650,0
20230628,133100,53829028280,19650,19650,19650,19650,0
20230628,133000,53829028280,19650,19650,19650,19650,100199
20230628,132900,51860117930,20550,20550,20550,20550,0
20230628,132800,51860117930,20550,20550,20550,20550,0
20230628,132700,51860117930,20550,20550,20550,20550,0
20230628,132600,51860117930,20550,20550,20550,20550,0
20230628,132500,51860117930,20550,20550,20550,20550,0
20230628,132400,51860117930,20550,20550,20550,20550,0
20230628,132300,51860117930,20550,20550,20550,20550,0
20230628,132200,51860117930,20550,20550,20550,20550,0
20230628,132100,51860117930,20550,20550,20550,20550,0
20230628,132000,51860117930,20550,20550,20550,20550,0
20230628,131900,51860117930,20550,20550,20550,20550,0
20230628,131800,51860117930,20550,20550,20550,20550,0
20230628,131700,51860117930,20550,20550,20550,20550,0
20230628,131600,51860117930,20550,20550,20550,20550,0
20230628,131500,51860117930,20550,20550,20550,20550,0
20230628,131400,51860117930,20550,20550,20550,20550,0
20230628,131300,51860117930,20550,20550,20550,20550,0
20230628,131200,51860117930,20550,20550,20550,20550,0
20230628,131100,51860117930,20550,20550,20550,20550,0
20230628,131000,51860117930,20550,20550,20550,20550,0
20230628,130900,51860117930,20550,20550,20550,20550,0
20230628,130800,51860117930,20550,20550,20550,20550,0
20230628,130700,51860117930,20550,20550,20550,20550,0
20230628,130600,51860117930,20550,20550,20550,20550,0
20230628,130500,51860117930,20550,20550,20550,20550,0
20230628,130400,51860117930,20550,20550,20550,20550,0
20230628,130300,51860117930,20550,20550,20550,20550,0
20230628,130200,51860117930,20550,20550,20550,20550,0
20230628,130100,51860117930,20550,20550,20550,20550,0
20230628,130000,51860117930,20550,20550,20550,20550,221525
20230628,125900,47307779180,20300,20300,20300,20300,0
20230628,125800,47307779180,20300,20300,20300,20300,0
20230628,125700,47307779180,20300,20300,20300,20300,0
20230628,125600,47307779180,20300,20300,20300,20300,0
20230628,125500,47307779180,20300,20300,20300,20300,0
20230628,125400,47307779180,20300,20300,20300,20300,0
20230628,125300,47307779180,20300,20300,20300,20300,0
20230628,125200,47307779180,20300,20300,20300,20300,0
20230628,125100,47307779180,20300,20300,20300,20300,0
20230628,125000,47307779180,20300,20300,20300,20300,0
20230628,124900,47307779180,20300,20300,20300,20300,0
20230628,124800,47307779180,20300,20300,20300,20300,0
20230628,124700,47307779180,20300,20300,20300,20300,0
20230628,124600,47307779180,20300,20300,20300,20300,0
20230628,124500,47307779180,20300,20300,20300,20300,0
20230628,124400,47307779180,20300,20300,20300,20300,0
20230628,124300,47307779180,20300,20300,20300,20300,0
20230628,124200,47307779180,20300,20300,20300,20300,0
20230628,124100,47307779180,20300,20300,20300,20300,0
20230628,124000,47307779180,20300,20300,20300,20300,0
20230628,123900,47307779180,20300,20300,20300,20300,0
20230628,123800,47307779180,20300,20300,20300,20300,0
20230628,123700,47307779180,20300,20300,20300,20300,0
20230628,123600,47307779180,20300,20300,20300,20300,0
20230628,123500,47307779180,20300,20300,20300,20300,0
20230628,123400,47307779180,20300,20300,20300,20300,0
20230628,123300,47307779180,20300,20300,20300,20300,0
20230628,123200,47307779180,20300,20300,20300,20300,0
20230628,123100,47307779180,20300,20300,20300,20300,0
20230628,123000,47307779180,20300,20300,20300,20300,117727
20230628,122900,44917921080,19890,19890,19890,19890,0
20230628,122800,44917921080,19890,19890,19890,19890,0
20230628,122700,44917921080,19890,19890,19890,19890,0
20230628,122600,44917921080,19890,19890,19890,19890,0
20230628,122500,44917921080,19890,19890,19890,19890,0
20230628,122400,44917921080,19890,19890,19890,19890,0
20230628,122300,44917921080,19890,19890,19890,19890,0
20230628,122200,44917921080,19890,19890,19890,19890,0
20230628,122100,44917921080,19890,19890,19890,19890,0
20230628,122000,44917921080,19890,19890,19890,19890,0
20230628,121900,44917921080,19890,19890,19890,19890,0
20230628,121800,44917921080,19890,19890,19890,19890,0
20230628,121700,44917921080,19890,19890,19890,19890,0
20230628,121600,44917921080,19890,19890,19890,19890,0
20230628,121500,44917921080,19890,19890,19890,19890,0
20230628,121400,44917921080,19890,19890,19890,19890,0
20230628,121300,44917921080,19890,19890,19890,19890,0
20230628,121200,44917921080,19890,19890,19890,19890,0
20230628,121100,44917921080,19890,19890,19890,19890,0
20230628,121000,44917921080,19890,19890,19890,19890,0
20230628,120900,44917921080,19890,19890,19890,19890,0
20230628,120800,44917921080,19890,19890,19890,19890,0
20230628,120700,44917921080,19890,19890,19890,19890,0
20230628,120600,44917921080,19890,19890,19890,19890,0
20230628,120500,44917921080,19890,19890,19890,19890,0
20230628,120400,44917921080,19890,19890,19890,19890,0
20230628,120300,44917921080,19890,19890,19890,19890,0
20230628,120200,44917921080,19890,19890,19890,19890,0
20230628,120100,44917921080,19890,19890,19890,19890,0
20230628,120000,44917921080,19890,19890,19890,19890,277704
20230628,115900,39394388520,19290,19290,19290,19290,0
20230628,115800,39394388520,19290,19290,19290,19290,0
20230628,115700,39394388520,19290,19290,19290,19290,0
20230628,115600,39394388520,19290,19290,19290,19290,0
20230628,115500,39394388520,19290,19290,19290,19290,0
20230628,115400,39394388520,19290,19290,19290,19290,0
20230628,115300,39394388520,19290,19290,19290,19290,0
20230628,115200,39394388520,19290,19290,19290,19290,0
20230628,115100,39394388520,19290,19290,19290,19290,0
20230628,115000,39394388520,19290,19290,19290,19290,0
20230628,114900,39394388520,19290,19290,19290,19290,0
20230628,114800,39394388520,19290,19290,19290,19290,0
20230628,114700,39394388520,19290,19290,19290,19290,0
20230628,114600,39394388520,19290,19290,19290,19290,0
20230628,114500,39394388520,19290,19290,19290,19290,0
20230628,114400,39394388520,19290,19290,19290,19290,0
20230628,114300,39394388520,19290,19290,19290,19290,0
20230628,114200,39394388520,19290,19290,19290,19290,0
20230628,114100,39394388520,19290,19290,19290,19290,0
20230628,114000,39394388520,19290,19290,19290,19290,0
20230628,113900,39394388520,19290,19290,19290,19290,0
20230628,113800,39394388520,19290,19290,19290,19290,0
20230628,113700,39394388520,19290,19290,19290,19290,0
20230628,113600,39394388520,19290,19290,19290,19290,0
20230628,113500,39394388520,19290,19290,19290,19290,0
20230628,113400,39394388520,19290,19290,19290,19290,0
20230628,113300,39394388520,19290,19290,19290,19290,0
20230628,113200,39394388520,19290,19290,19290,19290,0
20230628,113100,39394388520,19290,19290,19290,19290,0
20230628,113000,39394388520,19290,19290,19290,19290,390584
20230628,112900,31860023160,19860,19860,19860,19860,0
20230628,112800,31860023160,19860,19860,19860,19860,0
20230628,112700,31860023160,19860,19860,19860,19860,0
20230628,112600,31860023160,19860,19860,19860,19860,0
20230628,112500,31860023160,19860,19860,19860,19860,0
20230628,112400,31860023160,19860,19860,19860,19860,0
20230628,112300,31860023160,19860,19860,19860,19860,0
20230628,112200,31860023160,19860,19860,19860,19860,0
20230628,112100,31860023160,19860,19860,19860,19860,0
20230628,112000,31860023160,19860,19860,19860,19860,0
20230628,111900,31860023160,19860,19860,19860,19860,0
20230628,111800,31860023160,19860,19860,19860,19860,0
20230628,111700,31860023160,19860,19860,19860,19860,0
20230628,111600,31860023160,19860,19860,19860,19860,0
20230628,111500,31860023160,19860,19860,19860,19860,0
20230628,111400,31860023160,19860,19860,19860,19860,0
20230628,111300,31860023160,19860,19860,19860,19860,0
20230628,111200,31860023160,19860,19860,19860,19860,0
20230628,111100,31860023160,19860,19860,19860,19860,0
20230628,111000,31860023160,19860,19860,19860,19860,0
20230628,110900,31860023160,19860,19860,19860,19860,0
20230628,110800,31860023160,19860,19860,19860,19860,0
20230628,110700,31860023160,19860,19860,19860,19860,0
20230628,110600,31860023160,19860,19860,19860,19860,0
20230628,110500,31860023160,19860,19860,19860,19860,0
20230628,110400,31860023160,19860,19860,19860,19860,0
20230628,110300,31860023160,19860,19860,19860,19860,0
20230628,110200,31860023160,19860,19860,19860,19860,0
20230628,110100,31860023160,19860,19860,19860,19860,0
20230628,110000,31860023160,19860,19860,19860,19860,322041
20230628,105900,25464288900,20400,20400,20400,20400,0
20230628,105800,25464288900,20400,20400,20400,20400,0
20230628,105700,25464288900,20400,20400,20400,20400,0
20230628,105600,25464288900,20400,20400,20400,20400,0
20230628,105500,25464288900,20400,20400,20400,20400,0
20230628,105400,25464288900,20400,20400,20400,20400,0
20230628,105300,25464288900,20400,20400,20400,20400,0
20230628,105200,25464288900,20400,20400,20400,20400,0
20230628,105100,25464288900,20400,20400,20400,20400,0
20230628,105000,25464288900,20400,20400,20400,20400,0
20230628,104900,25464288900,20400,20400,20400,20400,0
20230628,104800,25464288900,20400,20400,20400,20400,0
20230628,104700,25464288900,20400,20400,20400,20400,0
20230628,104600,25464288900,20400,20400,20400,20400,0
20230628,104500,25464288900,20400,20400,20400,20400,0
20230628,104400,25464288900,20400,20400,20400,20400,0
20230628,104300,25464288900,20400,20400,20400,20400,0
20230628,104200,25464288900,20400,20400,20400,20400,0
20230628,104100,25464288900,20400,20400,20400,20400,0
20230628,104000,25464288900,20400,20400,20400,20400,0
20230628,103900,25464288900,20400,20400,20400,20400,0
20230628,103800,25464288900,20400,20400,20400,20400,0
20230628,103700,25464288900,20400,20400,20400,20400,0
20230628,103600,25464288900,20400,20400,20400,20400,0
20230628,103500,25464288900,20400,20400,20400,20400,0
20230628,103400,25464288900,20400,20400,20400,20400,0
20230628,103300,25464288900,20400,20400,20400,20400,0
20230628,103200,25464288900,20400,20400,20400,20400,0
20230628,103100,25464288900,20400,20400,20400,20400,0
20230628,103000,25464288900,20400,20400,20400,20400,372286
20230628,102900,17869654500,26800,26800,26800,26800,0
20230628,102800,17869654500,26800,26800,26800,26800,0
20230628,102700,17869654500,26800,26800,26800,26800,0
20230628,102600,17869654500,26800,26800,26800,26800,0
20230628,102500,17869654500,26800,26800,26800,26800,0
20230628,102400,17869654500,26800,26800,26800,26800,0
20230628,102300,17869654500,26800,26800,26800,26800,0
20230628,102200,17869654500,26800,26800,26800,26800,0
20230628,102100,17869654500,26800,26800,26800,26800,0
20230628,102000,17869654500,26800,26800,26800,26800,0
20230628,101900,17869654500,26800,26800,26800,26800,0
20230628,101800,17869654500,26800,26800,26800,26800,0
20230628,101700,17869654500,26800,26800,26800,26800,0
20230628,101600,17869654500,26800,26800,26800,26800,0
20230628,101500,17869654500,26800,26800,26800,26800,0
20230628,101400,17869654500,26800,26800,26800,26800,0
20230628,101300,17869654500,26800,26800,26800,26800,0
20230628,101200,17869654500,26800,26800,26800,26800,0
20230628,101100,17869654500,26800,26800,26800,26800,0
20230628,101000,17869654500,26800,26800,26800,26800,0
20230628,100900,17869654500,26800,26800,26800,26800,0
20230628,100800,17869654500,26800,26800,26800,26800,0
20230628,100700,17869654500,26800,26800,26800,26800,0
20230628,100600,17869654500,26800,26800,26800,26800,0
20230628,100500,17869654500,26800,26800,26800,26800,0
20230628,100400,17869654500,26800,26800,26800,26800,0
20230628,100300,17869654500,26800,26800,26800,26800,0
20230628,100200,17869654500,26800,26800,26800,26800,0
20230628,100100,17869654500,26800,26800,26800,26800,0
20230628,100000,17869654500,26800,26800,26800,26800,271288
20230628,095900,10599136100,24050,24050,24050,24050,0
20230628,095800,10599136100,24050,24050,24050,24050,0
20230628,095700,10599136100,24050,24050,24050,24050,0
20230628,095600,10599136100,24050,24050,24050,24050,0
20230628,095500,10599136100,24050,24050,24050,24050,0
20230628,095400,10599136100,24050,24050,24050,24050,0
20230628,095300,10599136100,24050,24050,24050,24050,0
20230628,095200,10599136100,24050,24050,24050,24050,0
20230628,095100,10599136100,24050,24050,24050,24050,0
20230628,095000,10599136100,24050,24050,24050,24050,0
20230628,094900,10599136100,24050,24050,24050,24050,0
20230628,094800,10599136100,24050,24050,24050,24050,0
20230628,094700,10599136100,24050,24050,24050,24050,0
20230628,094600,10599136100,24050,24050,24050,24050,0
20230628,094500,10599136100,24050,24050,24050,24050,0
20230628,094400,10599136100,24050,24050,24050,24050,0
20230628,094300,10599136100,24050,24050,24050,24050,0
20230628,094200,10599136100,24050,24050,24050,24050,0
20230628,094100,10599136100,24050,24050,24050,24050,0
20230628,094000,10599136100,24050,24050,24050,24050,0
20230628,093900,10599136100,24050,24050,24050,24050,0
20230628,093800,10599136100,24050,24050,24050,24050,0
20230628,093700,10599136100,24050,24050,24050,24050,0
20230628,093600,10599136100,24050,24050,24050,24050,0
20230628,093500,10599136100,24050,24050,24050,24050,0
20230628,093400,10599136100,24050,24050,24050,24050,0
20230628,093300,10599136100,24050,24050,24050,24050,0
20230628,093200,10599136100,24050,24050,24050,24050,0
20230628,093100,10599136100,24050,24050,24050,24050,0
20230628,093000,10599136100,24050,24050,24050,24050,306917
20230628,092900,3217782250,21500,21500,21500,21500,0
20230628,092800,3217782250,21500,21500,21500,21500,0
20230628,092700,3217782250,21500,21500,21500,21500,0
20230628,092600,3217782250,21500,21500,21500,21500,0
20230628,092500,3217782250,21500,21500,21500,21500,0
20230628,092400,3217782250,21500,21500,21500,21500,0
20230628,092300,3217782250,21500,21500,21500,21500,0
20230628,092200,3217782250,21500,21500,21500,21500,0
20230628,092100,3217782250,21500,21500,21500,21500,0
20230628,092000,3217782250,21500,21500,21500,21500,0
20230628,091900,3217782250,21500,21500,21500,21500,0
20230628,091800,3217782250,21500,21500,21500,21500,0
20230628,091700,3217782250,21500,21500,21500,21500,0
20230628,091600,3217782250,21500,21500,21500,21500,0
20230628,091500,3217782250,21500,21500,21500,21500,0
20230628,091400,3217782250,21500,21500,21500,21500,0
20230628,091300,3217782250,21500,21500,21500,21500,0
20230628,091200,3217782250,21500,21500,21500,21500,0
20230628,091100,3217782250,21500,21500,21500,21500,0
20230628,091000,3217782250,21500,21500,21500,21500,0
20230628,090900,3217782250,21500,21500,21500,21500,0
20230628,090800,3217782250,21500,21500,21500,21500,0
20230628,090700,3217782250,21500,21500,21500,21500,0
20230628,090600,3217782250,21500,21500,21500,21500,0
20230628,090500,3217782250,21500,21500,21500,21500,0
20230628,090400,3217782250,21500,21500,21500,21500,0
20230628,090300,3217782250,21500,21500,21500,21500,0
20230628,090200,3217782250,21500,21500,21500,21500,0
20230628,090100,3217782250,21500,21500,21500,21500,0
20230628,090000,3217782250,21500,21500,21500,21500,149617