KissMeData/176750/min/candle-20230626.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230626,200800,4514550,6190,5930,6190,5930,141
20230626,200700,4514550,6190,6190,6190,6190,0
20230626,200600,4514550,6190,6190,6190,6190,0
20230626,200500,4514550,6190,6190,6190,6190,0
20230626,200400,4514550,6190,6190,6190,6190,0
20230626,200300,4514550,6190,6190,6190,6190,0
20230626,200200,4514550,6190,6190,6190,6190,0
20230626,200100,4514550,6190,6190,6190,6190,0
20230626,200000,4514550,6190,6190,6190,6190,0
20230626,195900,4514550,6190,6190,6190,6190,0
20230626,195800,4514550,6190,6190,6190,6190,0
20230626,195700,4514550,6190,6190,6190,6190,0
20230626,195600,4514550,6190,6190,6190,6190,0
20230626,195500,4514550,6190,6190,6190,6190,0
20230626,195400,4514550,6190,6190,6190,6190,0
20230626,195300,4514550,6190,6190,6190,6190,0
20230626,195200,4514550,6190,6190,6190,6190,0
20230626,195100,4514550,6190,6190,6190,6190,0
20230626,195000,4514550,6190,6190,6190,6190,0
20230626,194900,4514550,6190,6190,6190,6190,0
20230626,194800,4514550,6190,6190,6190,6190,0
20230626,194700,4514550,6190,6190,6190,6190,0
20230626,194600,4514550,6190,6190,6190,6190,0
20230626,194500,4514550,6190,6190,6190,6190,0
20230626,194400,4514550,6190,6190,6190,6190,0
20230626,194300,4514550,6190,6190,6190,6190,0
20230626,194200,4514550,6190,6190,6190,6190,0
20230626,194100,4514550,6190,6190,6190,6190,0
20230626,194000,4514550,6190,6190,6190,6190,0
20230626,193900,4514550,6190,6190,6190,6190,0
20230626,193800,4514550,6190,5930,6190,5930,141
20230626,193700,4514550,6190,6190,6190,6190,0
20230626,193600,4514550,6190,6190,6190,6190,0
20230626,193500,4514550,6190,6190,6190,6190,0
20230626,193400,4514550,6190,6190,6190,6190,0
20230626,193300,4514550,6190,6190,6190,6190,0
20230626,193200,4514550,6190,6190,6190,6190,0
20230626,193100,4514550,6190,6190,6190,6190,0
20230626,193000,4514550,6190,6190,6190,6190,0
20230626,192900,4514550,6190,6190,6190,6190,0
20230626,192800,4514550,6190,6190,6190,6190,0
20230626,192700,4514550,6190,6190,6190,6190,0
20230626,192600,4514550,6190,6190,6190,6190,0
20230626,192500,4514550,6190,6190,6190,6190,0
20230626,192400,4514550,6190,6190,6190,6190,0
20230626,192300,4514550,6190,6190,6190,6190,0
20230626,192200,4514550,6190,6190,6190,6190,0
20230626,192100,4514550,6190,6190,6190,6190,0
20230626,192000,4514550,6190,6190,6190,6190,0
20230626,191900,4514550,6190,6190,6190,6190,0
20230626,191800,4514550,6190,6190,6190,6190,0
20230626,191700,4514550,6190,6190,6190,6190,0
20230626,191600,4514550,6190,6190,6190,6190,0
20230626,191500,4514550,6190,6190,6190,6190,0
20230626,191400,4514550,6190,6190,6190,6190,0
20230626,191300,4514550,6190,6190,6190,6190,0
20230626,191200,4514550,6190,6190,6190,6190,0
20230626,191100,4514550,6190,6190,6190,6190,0
20230626,191000,4514550,6190,6190,6190,6190,0
20230626,190900,4514550,6190,6190,6190,6190,0
20230626,190800,4514550,6190,5930,6190,5930,141
20230626,190700,4514550,6190,6190,6190,6190,0
20230626,190600,4514550,6190,6190,6190,6190,0
20230626,190500,4514550,6190,6190,6190,6190,0
20230626,190400,4514550,6190,6190,6190,6190,0
20230626,190300,4514550,6190,6190,6190,6190,0
20230626,190200,4514550,6190,6190,6190,6190,0
20230626,190100,4514550,6190,6190,6190,6190,0
20230626,190000,4514550,6190,6190,6190,6190,0
20230626,185900,4514550,6190,6190,6190,6190,0
20230626,185800,4514550,6190,6190,6190,6190,0
20230626,185700,4514550,6190,6190,6190,6190,0
20230626,185600,4514550,6190,6190,6190,6190,0
20230626,185500,4514550,6190,6190,6190,6190,0
20230626,185400,4514550,6190,6190,6190,6190,0
20230626,185300,4514550,6190,6190,6190,6190,0
20230626,185200,4514550,6190,6190,6190,6190,0
20230626,185100,4514550,6190,6190,6190,6190,0
20230626,185000,4514550,6190,6190,6190,6190,0
20230626,184900,4514550,6190,6190,6190,6190,0
20230626,184800,4514550,6190,6190,6190,6190,0
20230626,184700,4514550,6190,6190,6190,6190,0
20230626,184600,4514550,6190,6190,6190,6190,0
20230626,184500,4514550,6190,6190,6190,6190,0
20230626,184400,4514550,6190,6190,6190,6190,0
20230626,184300,4514550,6190,6190,6190,6190,0
20230626,184200,4514550,6190,6190,6190,6190,0
20230626,184100,4514550,6190,6190,6190,6190,0
20230626,184000,4514550,6190,6190,6190,6190,0
20230626,183900,4514550,6190,6190,6190,6190,0
20230626,183800,4514550,6190,5930,6190,5930,141
20230626,183700,4514550,6190,6190,6190,6190,0
20230626,183600,4514550,6190,6190,6190,6190,0
20230626,183500,4514550,6190,6190,6190,6190,0
20230626,183400,4514550,6190,6190,6190,6190,0
20230626,183300,4514550,6190,6190,6190,6190,0
20230626,183200,4514550,6190,6190,6190,6190,0
20230626,183100,4514550,6190,6190,6190,6190,0
20230626,183000,4514550,6190,6190,6190,6190,0
20230626,182900,4514550,6190,6190,6190,6190,0
20230626,182800,4514550,6190,6190,6190,6190,0
20230626,182700,4514550,6190,6190,6190,6190,0
20230626,182600,4514550,6190,6190,6190,6190,0
20230626,182500,4514550,6190,6190,6190,6190,0
20230626,182400,4514550,6190,6190,6190,6190,0
20230626,182300,4514550,6190,6190,6190,6190,0
20230626,182200,4514550,6190,6190,6190,6190,0
20230626,182100,4514550,6190,6190,6190,6190,0
20230626,182000,4514550,6190,6190,6190,6190,0
20230626,181900,4514550,6190,6190,6190,6190,0
20230626,181800,4514550,6190,6190,6190,6190,0
20230626,181700,4514550,6190,6190,6190,6190,0
20230626,181600,4514550,6190,6190,6190,6190,0
20230626,181500,4514550,6190,6190,6190,6190,0
20230626,181400,4514550,6190,6190,6190,6190,0
20230626,181300,4514550,6190,6190,6190,6190,0
20230626,181200,4514550,6190,6190,6190,6190,0
20230626,181100,4514550,6190,6190,6190,6190,0
20230626,181000,4514550,6190,6190,6190,6190,0
20230626,180900,4514550,6190,6190,6190,6190,0
20230626,180800,4514550,6190,5930,6190,5930,141
20230626,180700,4514550,6190,6190,6190,6190,0
20230626,180600,4514550,6190,6190,6190,6190,0
20230626,180500,4514550,6190,6190,6190,6190,0
20230626,180400,4514550,6190,6190,6190,6190,0
20230626,180300,4514550,6190,6190,6190,6190,0
20230626,180200,4514550,6190,6190,6190,6190,0
20230626,180100,4514550,6190,6190,6190,6190,0
20230626,180000,4514550,6190,6190,6190,6190,0
20230626,175900,4514550,6190,6190,6190,6190,0
20230626,175800,4514550,6190,6190,6190,6190,0
20230626,175700,4514550,6190,6190,6190,6190,0
20230626,175600,4514550,6190,6190,6190,6190,0
20230626,175500,4514550,6190,6190,6190,6190,0
20230626,175400,4514550,6190,6190,6190,6190,0
20230626,175300,4514550,6190,6190,6190,6190,0
20230626,175200,4514550,6190,6190,6190,6190,0
20230626,175100,4514550,6190,6190,6190,6190,0
20230626,175000,4514550,6190,6190,6190,6190,0
20230626,174900,4514550,6190,6190,6190,6190,0
20230626,174800,4514550,6190,6190,6190,6190,0
20230626,174700,4514550,6190,6190,6190,6190,0
20230626,174600,4514550,6190,6190,6190,6190,0
20230626,174500,4514550,6190,6190,6190,6190,0
20230626,174400,4514550,6190,6190,6190,6190,0
20230626,174300,4514550,6190,6190,6190,6190,0
20230626,174200,4514550,6190,6190,6190,6190,0
20230626,174100,4514550,6190,6190,6190,6190,0
20230626,174000,4514550,6190,6190,6190,6190,0
20230626,173900,4514550,6190,6190,6190,6190,0
20230626,173800,4514550,6190,5930,6190,5930,141
20230626,173700,4514550,6190,6190,6190,6190,0
20230626,173600,4514550,6190,6190,6190,6190,0
20230626,173500,4514550,6190,6190,6190,6190,0
20230626,173400,4514550,6190,6190,6190,6190,0
20230626,173300,4514550,6190,6190,6190,6190,0
20230626,173200,4514550,6190,6190,6190,6190,0
20230626,173100,4514550,6190,6190,6190,6190,0
20230626,173000,4514550,6190,6190,6190,6190,0
20230626,172900,4514550,6190,6190,6190,6190,0
20230626,172800,4514550,6190,6190,6190,6190,0
20230626,172700,4514550,6190,6190,6190,6190,0
20230626,172600,4514550,6190,6190,6190,6190,0
20230626,172500,4514550,6190,6190,6190,6190,0
20230626,172400,4514550,6190,6190,6190,6190,0
20230626,172300,4514550,6190,6190,6190,6190,0
20230626,172200,4514550,6190,6190,6190,6190,0
20230626,172100,4514550,6190,6190,6190,6190,0
20230626,172000,4514550,6190,6190,6190,6190,0
20230626,171900,4514550,6190,6190,6190,6190,0
20230626,171800,4514550,6190,6190,6190,6190,0
20230626,171700,4514550,6190,6190,6190,6190,0
20230626,171600,4514550,6190,6190,6190,6190,0
20230626,171500,4514550,6190,6190,6190,6190,0
20230626,171400,4514550,6190,6190,6190,6190,0
20230626,171300,4514550,6190,6190,6190,6190,0
20230626,171200,4514550,6190,6190,6190,6190,0
20230626,171100,4514550,6190,6190,6190,6190,0
20230626,171000,4514550,6190,6190,6190,6190,0
20230626,170900,4514550,6190,6190,6190,6190,0
20230626,170800,4514550,6190,5930,6190,5930,141
20230626,170700,4514550,6190,6190,6190,6190,0
20230626,170600,4514550,6190,6190,6190,6190,0
20230626,170500,4514550,6190,6190,6190,6190,0
20230626,170400,4514550,6190,6190,6190,6190,0
20230626,170300,4514550,6190,6190,6190,6190,0
20230626,170200,4514550,6190,6190,6190,6190,0
20230626,170100,4514550,6190,6190,6190,6190,0
20230626,170000,4514550,6190,6190,6190,6190,0
20230626,165900,4514550,6190,6190,6190,6190,0
20230626,165800,4514550,6190,6190,6190,6190,0
20230626,165700,4514550,6190,6190,6190,6190,0
20230626,165600,4514550,6190,6190,6190,6190,0
20230626,165500,4514550,6190,6190,6190,6190,0
20230626,165400,4514550,6190,6190,6190,6190,0
20230626,165300,4514550,6190,6190,6190,6190,0
20230626,165200,4514550,6190,6190,6190,6190,0
20230626,165100,4514550,6190,6190,6190,6190,0
20230626,165000,4514550,6190,6190,6190,6190,0
20230626,164900,4514550,6190,6190,6190,6190,0
20230626,164800,4514550,6190,6190,6190,6190,0
20230626,164700,4514550,6190,6190,6190,6190,0
20230626,164600,4514550,6190,6190,6190,6190,0
20230626,164500,4514550,6190,6190,6190,6190,0
20230626,164400,4514550,6190,6190,6190,6190,0
20230626,164300,4514550,6190,6190,6190,6190,0
20230626,164200,4514550,6190,6190,6190,6190,0
20230626,164100,4514550,6190,6190,6190,6190,0
20230626,164000,4514550,6190,6190,6190,6190,0
20230626,163900,4514550,6190,6190,6190,6190,0
20230626,163800,4514550,6190,5930,6190,5930,141
20230626,163700,4514550,6190,6190,6190,6190,0
20230626,163600,4514550,6190,6190,6190,6190,0
20230626,163500,4514550,6190,6190,6190,6190,0
20230626,163400,4514550,6190,6190,6190,6190,0
20230626,163300,4514550,6190,6190,6190,6190,0
20230626,163200,4514550,6190,6190,6190,6190,0
20230626,163100,4514550,6190,6190,6190,6190,0
20230626,163000,4514550,6190,6190,6190,6190,0
20230626,162900,4514550,6190,6190,6190,6190,0
20230626,162800,4514550,6190,6190,6190,6190,0
20230626,162700,4514550,6190,6190,6190,6190,0
20230626,162600,4514550,6190,6190,6190,6190,0
20230626,162500,4514550,6190,6190,6190,6190,0
20230626,162400,4514550,6190,6190,6190,6190,0
20230626,162300,4514550,6190,6190,6190,6190,0
20230626,162200,4514550,6190,6190,6190,6190,0
20230626,162100,4514550,6190,6190,6190,6190,0
20230626,162000,4514550,6190,6190,6190,6190,0
20230626,161900,4514550,6190,6190,6190,6190,0
20230626,161800,4514550,6190,6190,6190,6190,0
20230626,161700,4514550,6190,6190,6190,6190,0
20230626,161600,4514550,6190,6190,6190,6190,0
20230626,161500,4514550,6190,6190,6190,6190,0
20230626,161400,4514550,6190,6190,6190,6190,0
20230626,161300,4514550,6190,6190,6190,6190,0
20230626,161200,4514550,6190,6190,6190,6190,0
20230626,161100,4514550,6190,6190,6190,6190,0
20230626,161000,4514550,6190,6190,6190,6190,0
20230626,160900,4514550,6190,6190,6190,6190,0
20230626,160800,4514550,6190,5930,6190,5930,141
20230626,160700,4514550,6190,6190,6190,6190,0
20230626,160600,4514550,6190,6190,6190,6190,0
20230626,160500,4514550,6190,6190,6190,6190,0
20230626,160400,4514550,6190,6190,6190,6190,0
20230626,160300,4514550,6190,6190,6190,6190,0
20230626,160200,4514550,6190,6190,6190,6190,0
20230626,160100,4514550,6190,6190,6190,6190,0
20230626,160000,4514550,6190,6190,6190,6190,0
20230626,155900,4514550,6190,6190,6190,6190,0
20230626,155800,4514550,6190,6190,6190,6190,0
20230626,155700,4514550,6190,6190,6190,6190,0
20230626,155600,4514550,6190,6190,6190,6190,0
20230626,155500,4514550,6190,6190,6190,6190,0
20230626,155400,4514550,6190,6190,6190,6190,0
20230626,155300,4514550,6190,6190,6190,6190,0
20230626,155200,4514550,6190,6190,6190,6190,0
20230626,155100,4514550,6190,6190,6190,6190,0
20230626,155000,4514550,6190,6190,6190,6190,0
20230626,154900,4514550,6190,6190,6190,6190,0
20230626,154800,4514550,6190,6190,6190,6190,0
20230626,154700,4514550,6190,6190,6190,6190,0
20230626,154600,4514550,6190,6190,6190,6190,0
20230626,154500,4514550,6190,6190,6190,6190,0
20230626,154400,4514550,6190,6190,6190,6190,0
20230626,154300,4514550,6190,6190,6190,6190,0
20230626,154200,4514550,6190,6190,6190,6190,0
20230626,154100,4514550,6190,6190,6190,6190,0
20230626,154000,4514550,6190,6190,6190,6190,0
20230626,153900,4514550,6190,6190,6190,6190,0
20230626,153800,4514550,6190,5930,6190,5930,141
20230626,153700,4514550,6190,6190,6190,6190,0
20230626,153600,4514550,6190,6190,6190,6190,0
20230626,153500,4514550,6190,6190,6190,6190,0
20230626,153400,4514550,6190,6190,6190,6190,0
20230626,153300,4514550,6190,6190,6190,6190,0
20230626,153200,4514550,6190,6190,6190,6190,0
20230626,153100,4514550,6190,6190,6190,6190,0
20230626,153000,4514550,6190,6190,6190,6190,0
20230626,152900,4514550,6190,6190,6190,6190,0
20230626,152800,4514550,6190,6190,6190,6190,0
20230626,152700,4514550,6190,6190,6190,6190,0
20230626,152600,4514550,6190,6190,6190,6190,0
20230626,152500,4514550,6190,6190,6190,6190,0
20230626,152400,4514550,6190,6190,6190,6190,0
20230626,152300,4514550,6190,6190,6190,6190,0
20230626,152200,4514550,6190,6190,6190,6190,0
20230626,152100,4514550,6190,6190,6190,6190,0
20230626,152000,4514550,6190,6190,6190,6190,0
20230626,151900,4514550,6190,6190,6190,6190,0
20230626,151800,4514550,6190,6190,6190,6190,0
20230626,151700,4514550,6190,6190,6190,6190,0
20230626,151600,4514550,6190,6190,6190,6190,0
20230626,151500,4514550,6190,6190,6190,6190,0
20230626,151400,4514550,6190,6190,6190,6190,0
20230626,151300,4514550,6190,6190,6190,6190,0
20230626,151200,4514550,6190,6190,6190,6190,0
20230626,151100,4514550,6190,6190,6190,6190,0
20230626,151000,4514550,6190,6190,6190,6190,0
20230626,150900,4514550,6190,6190,6190,6190,0
20230626,150800,4514550,6190,6190,6190,6190,0
20230626,150700,4514550,6190,6190,6190,6190,0
20230626,150600,4514550,6190,6190,6190,6190,0
20230626,150500,4514550,6190,6190,6190,6190,0
20230626,150400,4514550,6190,6190,6190,6190,0
20230626,150300,4514550,6190,6190,6190,6190,0
20230626,150200,4514550,6190,6190,6190,6190,0
20230626,150100,4514550,6190,6190,6190,6190,0
20230626,150000,4514550,6190,6190,6190,6190,0
20230626,145900,4514550,6190,6190,6190,6190,0
20230626,145800,4514550,6190,6190,6190,6190,0
20230626,145700,4514550,6190,6190,6190,6190,0
20230626,145600,4514550,6190,6190,6190,6190,0
20230626,145500,4514550,6190,6190,6190,6190,0
20230626,145400,4514550,6190,6190,6190,6190,0
20230626,145300,4514550,6190,6190,6190,6190,0
20230626,145200,4514550,6190,6190,6190,6190,0
20230626,145100,4514550,6190,6190,6190,6190,0
20230626,145000,4514550,6190,6190,6190,6190,0
20230626,144900,4514550,6190,6190,6190,6190,0
20230626,144800,4514550,6190,6190,6190,6190,0
20230626,144700,4514550,6190,6190,6190,6190,0
20230626,144600,4514550,6190,6190,6190,6190,0
20230626,144500,4514550,6190,6190,6190,6190,0
20230626,144400,4514550,6190,6190,6190,6190,0
20230626,144300,4514550,6190,6190,6190,6190,0
20230626,144200,4514550,6190,6190,6190,6190,0
20230626,144100,4514550,6190,6190,6190,6190,0
20230626,144000,4514550,6190,6190,6190,6190,0
20230626,143900,4514550,6190,6190,6190,6190,0
20230626,143800,4514550,6190,6190,6190,6190,0
20230626,143700,4514550,6190,6190,6190,6190,0
20230626,143600,4514550,6190,6190,6190,6190,0
20230626,143500,4514550,6190,6190,6190,6190,0
20230626,143400,4514550,6190,6190,6190,6190,0
20230626,143300,4514550,6190,6190,6190,6190,0
20230626,143200,4514550,6190,6190,6190,6190,0
20230626,143100,4514550,6190,6190,6190,6190,0
20230626,143000,4514550,6190,6190,6190,6190,0
20230626,142900,4514550,6190,6190,6190,6190,0
20230626,142800,4514550,6190,6190,6190,6190,0
20230626,142700,4514550,6190,6190,6190,6190,0
20230626,142600,4514550,6190,6190,6190,6190,0
20230626,142500,4514550,6190,6190,6190,6190,0
20230626,142400,4514550,6190,6190,6190,6190,0
20230626,142300,4514550,6190,6190,6190,6190,0
20230626,142200,4514550,6190,6190,6190,6190,0
20230626,142100,4514550,6190,6190,6190,6190,0
20230626,142000,4514550,6190,6190,6190,6190,0
20230626,141900,4514550,6190,6190,6190,6190,0
20230626,141800,4514550,6190,6190,6190,6190,0
20230626,141700,4514550,6190,6190,6190,6190,0
20230626,141600,4514550,6190,6190,6190,6190,0
20230626,141500,4514550,6190,6190,6190,6190,0
20230626,141400,4514550,6190,6190,6190,6190,0
20230626,141300,4514550,6190,6190,6190,6190,0
20230626,141200,4514550,6190,6190,6190,6190,0
20230626,141100,4514550,6190,6190,6190,6190,0
20230626,141000,4514550,6190,6190,6190,6190,0
20230626,140900,4514550,6190,6190,6190,6190,0
20230626,140800,4514550,6190,6190,6190,6190,0
20230626,140700,4514550,6190,6190,6190,6190,0
20230626,140600,4514550,6190,6190,6190,6190,0
20230626,140500,4514550,6190,6190,6190,6190,0
20230626,140400,4514550,6190,6190,6190,6190,0
20230626,140300,4514550,6190,6190,6190,6190,0
20230626,140200,4514550,6190,6190,6190,6190,0
20230626,140100,4514550,6190,6190,6190,6190,0
20230626,140000,4514550,6190,6190,6190,6190,0
20230626,135900,4514550,6190,6190,6190,6190,0
20230626,135800,4514550,6190,6190,6190,6190,0
20230626,135700,4514550,6190,6190,6190,6190,0
20230626,135600,4514550,6190,6190,6190,6190,0
20230626,135500,4514550,6190,6190,6190,6190,0
20230626,135400,4514550,6190,6190,6190,6190,0
20230626,135300,4514550,6190,6190,6190,6190,0
20230626,135200,4514550,6190,6190,6190,6190,0
20230626,135100,4514550,6190,6190,6190,6190,0
20230626,135000,4514550,6190,6190,6190,6190,0
20230626,134900,4514550,6190,6190,6190,6190,0
20230626,134800,4514550,6190,6190,6190,6190,0
20230626,134700,4514550,6190,6190,6190,6190,0
20230626,134600,4514550,6190,6190,6190,6190,0
20230626,134500,4514550,6190,6190,6190,6190,0
20230626,134400,4514550,6190,6190,6190,6190,0
20230626,134300,4514550,6190,6190,6190,6190,0
20230626,134200,4514550,6190,6190,6190,6190,0
20230626,134100,4514550,6190,6190,6190,6190,0
20230626,134000,4514550,6190,6190,6190,6190,0
20230626,133900,4514550,6190,6190,6190,6190,0
20230626,133800,4514550,6190,6190,6190,6190,0
20230626,133700,4514550,6190,6190,6190,6190,0
20230626,133600,4514550,6190,6190,6190,6190,0
20230626,133500,4514550,6190,6190,6190,6190,0
20230626,133400,4514550,6190,6190,6190,6190,0
20230626,133300,4514550,6190,6190,6190,6190,0
20230626,133200,4514550,6190,5930,6190,5930,141
20230626,133100,3678160,5930,5930,5930,5930,100
20230626,133000,3085160,6000,6000,6000,6000,160
20230626,132900,2125160,6010,6010,6010,6010,100
20230626,132800,1524160,6190,6190,6190,6190,0
20230626,132700,1524160,6190,6190,6190,6190,0
20230626,132600,1524160,6190,6190,6190,6190,0
20230626,132500,1524160,6190,6190,6190,6190,0
20230626,132400,1524160,6190,6190,6190,6190,0
20230626,132300,1524160,6190,6190,6190,6190,0
20230626,132200,1524160,6190,6190,6190,6190,0
20230626,132100,1524160,6190,6190,6190,6190,0
20230626,132000,1524160,6190,6190,6190,6190,0
20230626,131900,1524160,6190,6190,6190,6190,0
20230626,131800,1524160,6190,6190,6190,6190,0
20230626,131700,1524160,6190,6190,6190,6190,0
20230626,131600,1524160,6190,6190,6190,6190,0
20230626,131500,1524160,6190,6190,6190,6190,0
20230626,131400,1524160,6190,6190,6190,6190,0
20230626,131300,1524160,6190,6190,6190,6190,0
20230626,131200,1524160,6190,6190,6190,6190,0
20230626,131100,1524160,6190,6190,6190,6190,0
20230626,131000,1524160,6190,6190,6190,6190,0
20230626,130900,1524160,6190,6190,6190,6190,0
20230626,130800,1524160,6190,6190,6190,6190,0
20230626,130700,1524160,6190,6190,6190,6190,0
20230626,130600,1524160,6190,6190,6190,6190,0
20230626,130500,1524160,6190,6190,6190,6190,0
20230626,130400,1524160,6190,6190,6190,6190,0
20230626,130300,1524160,6190,6190,6190,6190,0
20230626,130200,1524160,6190,6190,6190,6190,0
20230626,130100,1524160,6190,6190,6190,6190,0
20230626,130000,1524160,6190,6190,6190,6190,0
20230626,125900,1524160,6190,6190,6190,6190,0
20230626,125800,1524160,6190,6190,6190,6190,0
20230626,125700,1524160,6190,6190,6190,6190,0
20230626,125600,1524160,6190,6190,6190,6190,0
20230626,125500,1524160,6190,6190,6190,6190,0
20230626,125400,1524160,6190,6190,6190,6190,0
20230626,125300,1524160,6190,6190,6190,6190,0
20230626,125200,1524160,6190,6190,6190,6190,0
20230626,125100,1524160,6190,6190,6190,6190,0
20230626,125000,1524160,6190,6190,6190,6190,0
20230626,124900,1524160,6190,6190,6190,6190,0
20230626,124800,1524160,6190,6190,6190,6190,0
20230626,124700,1524160,6190,6190,6190,6190,0
20230626,124600,1524160,6190,6190,6190,6190,0
20230626,124500,1524160,6190,6190,6190,6190,0
20230626,124400,1524160,6190,6190,6190,6190,0
20230626,124300,1524160,6190,6190,6190,6190,0
20230626,124200,1524160,6190,6190,6190,6190,1
20230626,124100,1517970,6100,6100,6100,6100,0
20230626,124000,1517970,6100,6100,6100,6100,0
20230626,123900,1517970,6100,6100,6100,6100,0
20230626,123800,1517970,6100,6100,6100,6100,0
20230626,123700,1517970,6100,6100,6100,6100,0
20230626,123600,1517970,6100,6100,6100,6100,0
20230626,123500,1517970,6100,6100,6100,6100,0
20230626,123400,1517970,6100,6100,6100,6100,0
20230626,123300,1517970,6100,6100,6100,6100,0
20230626,123200,1517970,6100,6100,6100,6100,0
20230626,123100,1517970,6100,6100,6100,6100,0
20230626,123000,1517970,6100,6100,6100,6100,0
20230626,122900,1517970,6100,6100,6100,6100,0
20230626,122800,1517970,6100,6100,6100,6100,0
20230626,122700,1517970,6100,6100,6100,6100,0
20230626,122600,1517970,6100,6100,6100,6100,0
20230626,122500,1517970,6100,6100,6100,6100,0
20230626,122400,1517970,6100,6100,6100,6100,0
20230626,122300,1517970,6100,6100,6100,6100,0
20230626,122200,1517970,6100,6100,6100,6100,0
20230626,122100,1517970,6100,6100,6100,6100,0
20230626,122000,1517970,6100,6100,6100,6100,0
20230626,121900,1517970,6100,6100,6100,6100,0
20230626,121800,1517970,6100,6100,6100,6100,0
20230626,121700,1517970,6100,6100,6100,6100,0
20230626,121600,1517970,6100,6100,6100,6100,0
20230626,121500,1517970,6100,6100,6100,6100,0
20230626,121400,1517970,6100,6100,6100,6100,0
20230626,121300,1517970,6100,6100,6100,6100,6
20230626,121200,1481370,6290,6290,6290,6290,0
20230626,121100,1481370,6290,6290,6290,6290,0
20230626,121000,1481370,6290,6290,6290,6290,0
20230626,120900,1481370,6290,6290,6290,6290,0
20230626,120800,1481370,6290,6290,6290,6290,0
20230626,120700,1481370,6290,6290,6290,6290,0
20230626,120600,1481370,6290,6290,6290,6290,0
20230626,120500,1481370,6290,6290,6290,6290,0
20230626,120400,1481370,6290,6290,6290,6290,0
20230626,120300,1481370,6290,6290,6290,6290,0
20230626,120200,1481370,6290,6290,6290,6290,0
20230626,120100,1481370,6290,6290,6290,6290,0
20230626,120000,1481370,6290,6290,6290,6290,0
20230626,115900,1481370,6290,6290,6290,6290,0
20230626,115800,1481370,6290,6290,6290,6290,0
20230626,115700,1481370,6290,6290,6290,6290,0
20230626,115600,1481370,6290,6290,6290,6290,0
20230626,115500,1481370,6290,6290,6290,6290,0
20230626,115400,1481370,6290,6290,6290,6290,0
20230626,115300,1481370,6290,6290,6290,6290,0
20230626,115200,1481370,6290,6290,6290,6290,0
20230626,115100,1481370,6290,6290,6290,6290,0
20230626,115000,1481370,6290,6290,6290,6290,0
20230626,114900,1481370,6290,6290,6290,6290,0
20230626,114800,1481370,6290,6290,6290,6290,0
20230626,114700,1481370,6290,6290,6290,6290,0
20230626,114600,1481370,6290,6290,6290,6290,0
20230626,114500,1481370,6290,6290,6290,6290,0
20230626,114400,1481370,6290,6290,6290,6290,0
20230626,114300,1481370,6290,6290,6290,6290,0
20230626,114200,1481370,6290,6290,6290,6290,0
20230626,114100,1481370,6290,6290,6290,6290,0
20230626,114000,1481370,6290,6290,6290,6290,0
20230626,113900,1481370,6290,6290,6290,6290,0
20230626,113800,1481370,6290,6290,6290,6290,0
20230626,113700,1481370,6290,6290,6290,6290,0
20230626,113600,1481370,6290,6290,6290,6290,0
20230626,113500,1481370,6290,6290,6290,6290,0
20230626,113400,1481370,6290,6290,6290,6290,0
20230626,113300,1481370,6290,6290,6290,6290,0
20230626,113200,1481370,6290,6290,6290,6290,0
20230626,113100,1481370,6290,6290,6290,6290,0
20230626,113000,1481370,6290,6290,6290,6290,0
20230626,112900,1481370,6290,6290,6290,6290,0
20230626,112800,1481370,6290,6290,6290,6290,0
20230626,112700,1481370,6290,6290,6290,6290,0
20230626,112600,1481370,6290,6290,6290,6290,0
20230626,112500,1481370,6290,6290,6290,6290,0
20230626,112400,1481370,6290,6290,6290,6290,0
20230626,112300,1481370,6290,6290,6290,6290,0
20230626,112200,1481370,6290,6290,6290,6290,0
20230626,112100,1481370,6290,6290,6290,6290,0
20230626,112000,1481370,6290,6290,6290,6290,0
20230626,111900,1481370,6290,6290,6290,6290,0
20230626,111800,1481370,6290,6290,6290,6290,0
20230626,111700,1481370,6290,6290,6290,6290,0
20230626,111600,1481370,6290,6290,6290,6290,0
20230626,111500,1481370,6290,6290,6290,6290,0
20230626,111400,1481370,6290,6290,6290,6290,0
20230626,111300,1481370,6290,6290,6290,6290,0
20230626,111200,1481370,6290,6290,6290,6290,0
20230626,111100,1481370,6290,6290,6290,6290,0
20230626,111000,1481370,6290,6290,6290,6290,0
20230626,110900,1481370,6290,6290,6290,6290,0
20230626,110800,1481370,6290,6290,6290,6290,0
20230626,110700,1481370,6290,6290,6290,6290,0
20230626,110600,1481370,6290,6290,6290,6290,0
20230626,110500,1481370,6290,6290,6290,6290,0
20230626,110400,1481370,6290,6290,6290,6290,0
20230626,110300,1481370,6290,6290,6290,6290,0
20230626,110200,1481370,6290,6290,6290,6290,0
20230626,110100,1481370,6290,6290,6290,6290,0
20230626,110000,1481370,6290,6290,6290,6290,0
20230626,105900,1481370,6290,6290,6290,6290,0
20230626,105800,1481370,6290,6290,6290,6290,0
20230626,105700,1481370,6290,6290,6290,6290,0
20230626,105600,1481370,6290,6290,6290,6290,0
20230626,105500,1481370,6290,6290,6290,6290,0
20230626,105400,1481370,6290,6290,6290,6290,0
20230626,105300,1481370,6290,6290,6290,6290,0
20230626,105200,1481370,6290,6290,6290,6290,0
20230626,105100,1481370,6290,6290,6290,6290,0
20230626,105000,1481370,6290,6290,6290,6290,0
20230626,104900,1481370,6290,6290,6290,6290,0
20230626,104800,1481370,6290,6290,6290,6290,0
20230626,104700,1481370,6290,6290,6290,6290,0
20230626,104600,1481370,6290,6290,6290,6290,0
20230626,104500,1481370,6290,6290,6290,6290,0
20230626,104400,1481370,6290,6290,6290,6290,0
20230626,104300,1481370,6290,6290,6290,6290,0
20230626,104200,1481370,6290,6290,6290,6290,0
20230626,104100,1481370,6290,6290,6290,6290,0
20230626,104000,1481370,6290,6290,6290,6290,0
20230626,103900,1481370,6290,6290,6290,6290,0
20230626,103800,1481370,6290,6290,6290,6290,0
20230626,103700,1481370,6290,6290,6290,6290,0
20230626,103600,1481370,6290,6290,6290,6290,0
20230626,103500,1481370,6290,6290,6290,6290,0
20230626,103400,1481370,6290,6290,6290,6290,0
20230626,103300,1481370,6290,6290,6290,6290,0
20230626,103200,1481370,6290,6290,6290,6290,0
20230626,103100,1481370,6290,6290,6290,6290,0
20230626,103000,1481370,6290,6290,6290,6290,0
20230626,102900,1481370,6290,6290,6290,6290,0
20230626,102800,1481370,6290,6290,6290,6290,0
20230626,102700,1481370,6290,6290,6290,6290,0
20230626,102600,1481370,6290,6290,6290,6290,0
20230626,102500,1481370,6290,6290,6290,6290,0
20230626,102400,1481370,6290,6290,6290,6290,0
20230626,102300,1481370,6290,6290,6290,6290,0
20230626,102200,1481370,6290,6290,6290,6290,0
20230626,102100,1481370,6290,6290,6290,6290,0
20230626,102000,1481370,6290,6290,6290,6290,0
20230626,101900,1481370,6290,6290,6290,6290,0
20230626,101800,1481370,6290,6290,6290,6290,0
20230626,101700,1481370,6290,6290,6290,6290,0
20230626,101600,1481370,6290,6290,6290,6290,0
20230626,101500,1481370,6290,6290,6290,6290,0
20230626,101400,1481370,6290,6290,6290,6290,0
20230626,101300,1481370,6290,6290,6290,6290,0
20230626,101200,1481370,6290,6290,6290,6290,0
20230626,101100,1481370,6290,6290,6290,6290,0
20230626,101000,1481370,6290,6290,6290,6290,0
20230626,100900,1481370,6290,6290,6290,6290,0
20230626,100800,1481370,6290,6290,6290,6290,0
20230626,100700,1481370,6290,6290,6290,6290,0
20230626,100600,1481370,6290,6290,6290,6290,0
20230626,100500,1481370,6290,6290,6290,6290,0
20230626,100400,1481370,6290,6290,6290,6290,0
20230626,100300,1481370,6290,6290,6290,6290,0
20230626,100200,1481370,6290,6290,6290,6290,0
20230626,100100,1481370,6290,6290,6290,6290,0
20230626,100000,1481370,6290,6290,6290,6290,0
20230626,095900,1481370,6290,6290,6290,6290,0
20230626,095800,1481370,6290,6100,6290,6100,11
20230626,095700,1414080,6000,6000,6000,6000,0
20230626,095600,1414080,6000,6000,6000,6000,0
20230626,095500,1414080,6000,6000,6000,6000,0
20230626,095400,1414080,6000,6000,6000,6000,0
20230626,095300,1414080,6000,6000,6000,6000,0
20230626,095200,1414080,6000,6000,6000,6000,0
20230626,095100,1414080,6000,6000,6000,6000,0
20230626,095000,1414080,6000,6000,6000,6000,0
20230626,094900,1414080,6000,6000,6000,6000,0
20230626,094800,1414080,6000,6000,6000,6000,0
20230626,094700,1414080,6000,6000,6000,6000,0
20230626,094600,1414080,6000,6000,6000,6000,10
20230626,094500,1354080,6100,6100,6100,6100,0
20230626,094400,1354080,6100,6100,6100,6100,0
20230626,094300,1354080,6100,6100,6100,6100,0
20230626,094200,1354080,6100,6100,6100,6100,10
20230626,094100,1293080,6340,6340,6340,6340,0
20230626,094000,1293080,6340,6340,6340,6340,0
20230626,093900,1293080,6340,6340,6340,6340,0
20230626,093800,1293080,6340,6340,6340,6340,0
20230626,093700,1293080,6340,6340,6340,6340,0
20230626,093600,1293080,6340,6340,6340,6340,0
20230626,093500,1293080,6340,6340,6340,6340,0
20230626,093400,1293080,6340,6340,6340,6340,0
20230626,093300,1293080,6340,6340,6340,6340,0
20230626,093200,1293080,6340,6340,6340,6340,0
20230626,093100,1293080,6340,6340,6340,6340,0
20230626,093000,1293080,6340,6340,6340,6340,0
20230626,092900,1293080,6340,6340,6340,6340,0
20230626,092800,1293080,6340,6340,6340,6340,0
20230626,092700,1293080,6340,6340,6340,6340,0
20230626,092600,1293080,6340,6340,6340,6340,0
20230626,092500,1293080,6340,6340,6340,6340,0
20230626,092400,1293080,6340,6340,6340,6340,0
20230626,092300,1293080,6340,6340,6340,6340,0
20230626,092200,1293080,6340,6340,6340,6340,0
20230626,092100,1293080,6340,6340,6340,6340,0
20230626,092000,1293080,6340,6340,6340,6340,0
20230626,091900,1293080,6340,6340,6340,6340,0
20230626,091800,1293080,6340,6340,6340,6340,0
20230626,091700,1293080,6340,6340,6340,6340,0
20230626,091600,1293080,6340,6340,6340,6340,0
20230626,091500,1293080,6340,6340,6340,6340,0
20230626,091400,1293080,6340,6340,6340,6340,0
20230626,091300,1293080,6340,6340,6340,6340,0
20230626,091200,1293080,6340,6340,6340,6340,0
20230626,091100,1293080,6340,6340,6340,6340,0
20230626,091000,1293080,6340,6340,6340,6340,0
20230626,090900,1293080,6340,6340,6340,6340,0
20230626,090800,1293080,6340,6340,6340,6340,0
20230626,090700,1293080,6340,6340,6340,6340,0
20230626,090600,1293080,6340,6340,6340,6340,0
20230626,090500,1293080,6340,6340,6340,6340,0
20230626,090400,1293080,6340,6340,6340,6340,12
20230626,090300,1217000,6350,6050,6350,6050,100
20230626,090200,600000,6000,6000,6000,6000,100
20230626,090100,0,6090,6090,6090,6090,0
20230626,090000,0,6090,6090,6090,6090,0