KissMeData/227420/min/candle-20230621.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230621,230000,10862749,960,960,960,960,2000
20230621,225900,10862749,960,960,960,960,0
20230621,225800,10862749,960,960,960,960,0
20230621,225700,10862749,960,960,960,960,0
20230621,225600,10862749,960,960,960,960,0
20230621,225500,10862749,960,960,960,960,0
20230621,225400,10862749,960,960,960,960,0
20230621,225300,10862749,960,960,960,960,0
20230621,225200,10862749,960,960,960,960,0
20230621,225100,10862749,960,960,960,960,0
20230621,225000,10862749,960,960,960,960,0
20230621,224900,10862749,960,960,960,960,0
20230621,224800,10862749,960,960,960,960,0
20230621,224700,10862749,960,960,960,960,0
20230621,224600,10862749,960,960,960,960,0
20230621,224500,10862749,960,960,960,960,0
20230621,224400,10862749,960,960,960,960,0
20230621,224300,10862749,960,960,960,960,0
20230621,224200,10862749,960,960,960,960,0
20230621,224100,10862749,960,960,960,960,0
20230621,224000,10862749,960,960,960,960,0
20230621,223900,10862749,960,960,960,960,0
20230621,223800,10862749,960,960,960,960,0
20230621,223700,10862749,960,960,960,960,0
20230621,223600,10862749,960,960,960,960,0
20230621,223500,10862749,960,960,960,960,0
20230621,223400,10862749,960,960,960,960,0
20230621,223300,10862749,960,960,960,960,0
20230621,223200,10862749,960,960,960,960,0
20230621,223100,10862749,960,960,960,960,0
20230621,223000,10862749,960,960,960,960,2000
20230621,222900,10862749,960,960,960,960,0
20230621,222800,10862749,960,960,960,960,0
20230621,222700,10862749,960,960,960,960,0
20230621,222600,10862749,960,960,960,960,0
20230621,222500,10862749,960,960,960,960,0
20230621,222400,10862749,960,960,960,960,0
20230621,222300,10862749,960,960,960,960,0
20230621,222200,10862749,960,960,960,960,0
20230621,222100,10862749,960,960,960,960,0
20230621,222000,10862749,960,960,960,960,0
20230621,221900,10862749,960,960,960,960,0
20230621,221800,10862749,960,960,960,960,0
20230621,221700,10862749,960,960,960,960,0
20230621,221600,10862749,960,960,960,960,0
20230621,221500,10862749,960,960,960,960,0
20230621,221400,10862749,960,960,960,960,0
20230621,221300,10862749,960,960,960,960,0
20230621,221200,10862749,960,960,960,960,0
20230621,221100,10862749,960,960,960,960,0
20230621,221000,10862749,960,960,960,960,0
20230621,220900,10862749,960,960,960,960,0
20230621,220800,10862749,960,960,960,960,0
20230621,220700,10862749,960,960,960,960,0
20230621,220600,10862749,960,960,960,960,0
20230621,220500,10862749,960,960,960,960,0
20230621,220400,10862749,960,960,960,960,0
20230621,220300,10862749,960,960,960,960,0
20230621,220200,10862749,960,960,960,960,0
20230621,220100,10862749,960,960,960,960,0
20230621,220000,10862749,960,960,960,960,2000
20230621,215900,10862749,960,960,960,960,0
20230621,215800,10862749,960,960,960,960,0
20230621,215700,10862749,960,960,960,960,0
20230621,215600,10862749,960,960,960,960,0
20230621,215500,10862749,960,960,960,960,0
20230621,215400,10862749,960,960,960,960,0
20230621,215300,10862749,960,960,960,960,0
20230621,215200,10862749,960,960,960,960,0
20230621,215100,10862749,960,960,960,960,0
20230621,215000,10862749,960,960,960,960,0
20230621,214900,10862749,960,960,960,960,0
20230621,214800,10862749,960,960,960,960,0
20230621,214700,10862749,960,960,960,960,0
20230621,214600,10862749,960,960,960,960,0
20230621,214500,10862749,960,960,960,960,0
20230621,214400,10862749,960,960,960,960,0
20230621,214300,10862749,960,960,960,960,0
20230621,214200,10862749,960,960,960,960,0
20230621,214100,10862749,960,960,960,960,0
20230621,214000,10862749,960,960,960,960,0
20230621,213900,10862749,960,960,960,960,0
20230621,213800,10862749,960,960,960,960,0
20230621,213700,10862749,960,960,960,960,0
20230621,213600,10862749,960,960,960,960,0
20230621,213500,10862749,960,960,960,960,0
20230621,213400,10862749,960,960,960,960,0
20230621,213300,10862749,960,960,960,960,0
20230621,213200,10862749,960,960,960,960,0
20230621,213100,10862749,960,960,960,960,0
20230621,213000,10862749,960,960,960,960,2000
20230621,212900,10862749,960,960,960,960,0
20230621,212800,10862749,960,960,960,960,0
20230621,212700,10862749,960,960,960,960,0
20230621,212600,10862749,960,960,960,960,0
20230621,212500,10862749,960,960,960,960,0
20230621,212400,10862749,960,960,960,960,0
20230621,212300,10862749,960,960,960,960,0
20230621,212200,10862749,960,960,960,960,0
20230621,212100,10862749,960,960,960,960,0
20230621,212000,10862749,960,960,960,960,0
20230621,211900,10862749,960,960,960,960,0
20230621,211800,10862749,960,960,960,960,0
20230621,211700,10862749,960,960,960,960,0
20230621,211600,10862749,960,960,960,960,0
20230621,211500,10862749,960,960,960,960,0
20230621,211400,10862749,960,960,960,960,0
20230621,211300,10862749,960,960,960,960,0
20230621,211200,10862749,960,960,960,960,0
20230621,211100,10862749,960,960,960,960,0
20230621,211000,10862749,960,960,960,960,0
20230621,210900,10862749,960,960,960,960,0
20230621,210800,10862749,960,960,960,960,0
20230621,210700,10862749,960,960,960,960,0
20230621,210600,10862749,960,960,960,960,0
20230621,210500,10862749,960,960,960,960,0
20230621,210400,10862749,960,960,960,960,0
20230621,210300,10862749,960,960,960,960,0
20230621,210200,10862749,960,960,960,960,0
20230621,210100,10862749,960,960,960,960,0
20230621,210000,10862749,960,960,960,960,2000
20230621,205900,10862749,960,960,960,960,0
20230621,205800,10862749,960,960,960,960,0
20230621,205700,10862749,960,960,960,960,0
20230621,205600,10862749,960,960,960,960,0
20230621,205500,10862749,960,960,960,960,0
20230621,205400,10862749,960,960,960,960,0
20230621,205300,10862749,960,960,960,960,0
20230621,205200,10862749,960,960,960,960,0
20230621,205100,10862749,960,960,960,960,0
20230621,205000,10862749,960,960,960,960,0
20230621,204900,10862749,960,960,960,960,0
20230621,204800,10862749,960,960,960,960,0
20230621,204700,10862749,960,960,960,960,0
20230621,204600,10862749,960,960,960,960,0
20230621,204500,10862749,960,960,960,960,0
20230621,204400,10862749,960,960,960,960,0
20230621,204300,10862749,960,960,960,960,0
20230621,204200,10862749,960,960,960,960,0
20230621,204100,10862749,960,960,960,960,0
20230621,204000,10862749,960,960,960,960,0
20230621,203900,10862749,960,960,960,960,0
20230621,203800,10862749,960,960,960,960,0
20230621,203700,10862749,960,960,960,960,0
20230621,203600,10862749,960,960,960,960,0
20230621,203500,10862749,960,960,960,960,0
20230621,203400,10862749,960,960,960,960,0
20230621,203300,10862749,960,960,960,960,0
20230621,203200,10862749,960,960,960,960,0
20230621,203100,10862749,960,960,960,960,0
20230621,203000,10862749,960,960,960,960,2000
20230621,202900,10862749,960,960,960,960,0
20230621,202800,10862749,960,960,960,960,0
20230621,202700,10862749,960,960,960,960,0
20230621,202600,10862749,960,960,960,960,0
20230621,202500,10862749,960,960,960,960,0
20230621,202400,10862749,960,960,960,960,0
20230621,202300,10862749,960,960,960,960,0
20230621,202200,10862749,960,960,960,960,0
20230621,202100,10862749,960,960,960,960,0
20230621,202000,10862749,960,960,960,960,0
20230621,201900,10862749,960,960,960,960,0
20230621,201800,10862749,960,960,960,960,0
20230621,201700,10862749,960,960,960,960,0
20230621,201600,10862749,960,960,960,960,0
20230621,201500,10862749,960,960,960,960,0
20230621,201400,10862749,960,960,960,960,0
20230621,201300,10862749,960,960,960,960,0
20230621,201200,10862749,960,960,960,960,0
20230621,201100,10862749,960,960,960,960,0
20230621,201000,10862749,960,960,960,960,0
20230621,200900,10862749,960,960,960,960,0
20230621,200800,10862749,960,960,960,960,0
20230621,200700,10862749,960,960,960,960,0
20230621,200600,10862749,960,960,960,960,0
20230621,200500,10862749,960,960,960,960,0
20230621,200400,10862749,960,960,960,960,0
20230621,200300,10862749,960,960,960,960,0
20230621,200200,10862749,960,960,960,960,0
20230621,200100,10862749,960,960,960,960,0
20230621,200000,10862749,960,960,960,960,2000
20230621,195900,10862749,960,960,960,960,0
20230621,195800,10862749,960,960,960,960,0
20230621,195700,10862749,960,960,960,960,0
20230621,195600,10862749,960,960,960,960,0
20230621,195500,10862749,960,960,960,960,0
20230621,195400,10862749,960,960,960,960,0
20230621,195300,10862749,960,960,960,960,0
20230621,195200,10862749,960,960,960,960,0
20230621,195100,10862749,960,960,960,960,0
20230621,195000,10862749,960,960,960,960,0
20230621,194900,10862749,960,960,960,960,0
20230621,194800,10862749,960,960,960,960,0
20230621,194700,10862749,960,960,960,960,0
20230621,194600,10862749,960,960,960,960,0
20230621,194500,10862749,960,960,960,960,0
20230621,194400,10862749,960,960,960,960,0
20230621,194300,10862749,960,960,960,960,0
20230621,194200,10862749,960,960,960,960,0
20230621,194100,10862749,960,960,960,960,0
20230621,194000,10862749,960,960,960,960,0
20230621,193900,10862749,960,960,960,960,0
20230621,193800,10862749,960,960,960,960,0
20230621,193700,10862749,960,960,960,960,0
20230621,193600,10862749,960,960,960,960,0
20230621,193500,10862749,960,960,960,960,0
20230621,193400,10862749,960,960,960,960,0
20230621,193300,10862749,960,960,960,960,0
20230621,193200,10862749,960,960,960,960,0
20230621,193100,10862749,960,960,960,960,0
20230621,193000,10862749,960,960,960,960,2000
20230621,192900,10862749,960,960,960,960,0
20230621,192800,10862749,960,960,960,960,0
20230621,192700,10862749,960,960,960,960,0
20230621,192600,10862749,960,960,960,960,0
20230621,192500,10862749,960,960,960,960,0
20230621,192400,10862749,960,960,960,960,0
20230621,192300,10862749,960,960,960,960,0
20230621,192200,10862749,960,960,960,960,0
20230621,192100,10862749,960,960,960,960,0
20230621,192000,10862749,960,960,960,960,0
20230621,191900,10862749,960,960,960,960,0
20230621,191800,10862749,960,960,960,960,0
20230621,191700,10862749,960,960,960,960,0
20230621,191600,10862749,960,960,960,960,0
20230621,191500,10862749,960,960,960,960,0
20230621,191400,10862749,960,960,960,960,0
20230621,191300,10862749,960,960,960,960,0
20230621,191200,10862749,960,960,960,960,0
20230621,191100,10862749,960,960,960,960,0
20230621,191000,10862749,960,960,960,960,0
20230621,190900,10862749,960,960,960,960,0
20230621,190800,10862749,960,960,960,960,0
20230621,190700,10862749,960,960,960,960,0
20230621,190600,10862749,960,960,960,960,0
20230621,190500,10862749,960,960,960,960,0
20230621,190400,10862749,960,960,960,960,0
20230621,190300,10862749,960,960,960,960,0
20230621,190200,10862749,960,960,960,960,0
20230621,190100,10862749,960,960,960,960,0
20230621,190000,10862749,960,960,960,960,2000
20230621,185900,10862749,960,960,960,960,0
20230621,185800,10862749,960,960,960,960,0
20230621,185700,10862749,960,960,960,960,0
20230621,185600,10862749,960,960,960,960,0
20230621,185500,10862749,960,960,960,960,0
20230621,185400,10862749,960,960,960,960,0
20230621,185300,10862749,960,960,960,960,0
20230621,185200,10862749,960,960,960,960,0
20230621,185100,10862749,960,960,960,960,0
20230621,185000,10862749,960,960,960,960,0
20230621,184900,10862749,960,960,960,960,0
20230621,184800,10862749,960,960,960,960,0
20230621,184700,10862749,960,960,960,960,0
20230621,184600,10862749,960,960,960,960,0
20230621,184500,10862749,960,960,960,960,0
20230621,184400,10862749,960,960,960,960,0
20230621,184300,10862749,960,960,960,960,0
20230621,184200,10862749,960,960,960,960,0
20230621,184100,10862749,960,960,960,960,0
20230621,184000,10862749,960,960,960,960,0
20230621,183900,10862749,960,960,960,960,0
20230621,183800,10862749,960,960,960,960,0
20230621,183700,10862749,960,960,960,960,0
20230621,183600,10862749,960,960,960,960,0
20230621,183500,10862749,960,960,960,960,0
20230621,183400,10862749,960,960,960,960,0
20230621,183300,10862749,960,960,960,960,0
20230621,183200,10862749,960,960,960,960,0
20230621,183100,10862749,960,960,960,960,0
20230621,183000,10862749,960,960,960,960,2000
20230621,182900,10862749,960,960,960,960,0
20230621,182800,10862749,960,960,960,960,0
20230621,182700,10862749,960,960,960,960,0
20230621,182600,10862749,960,960,960,960,0
20230621,182500,10862749,960,960,960,960,0
20230621,182400,10862749,960,960,960,960,0
20230621,182300,10862749,960,960,960,960,0
20230621,182200,10862749,960,960,960,960,0
20230621,182100,10862749,960,960,960,960,0
20230621,182000,10862749,960,960,960,960,0
20230621,181900,10862749,960,960,960,960,0
20230621,181800,10862749,960,960,960,960,0
20230621,181700,10862749,960,960,960,960,0
20230621,181600,10862749,960,960,960,960,0
20230621,181500,10862749,960,960,960,960,0
20230621,181400,10862749,960,960,960,960,0
20230621,181300,10862749,960,960,960,960,0
20230621,181200,10862749,960,960,960,960,0
20230621,181100,10862749,960,960,960,960,0
20230621,181000,10862749,960,960,960,960,0
20230621,180900,10862749,960,960,960,960,0
20230621,180800,10862749,960,960,960,960,0
20230621,180700,10862749,960,960,960,960,0
20230621,180600,10862749,960,960,960,960,0
20230621,180500,10862749,960,960,960,960,0
20230621,180400,10862749,960,960,960,960,0
20230621,180300,10862749,960,960,960,960,0
20230621,180200,10862749,960,960,960,960,0
20230621,180100,10862749,960,960,960,960,0
20230621,180000,10862749,960,960,960,960,2000
20230621,175900,10862749,960,960,960,960,0
20230621,175800,10862749,960,960,960,960,0
20230621,175700,10862749,960,960,960,960,0
20230621,175600,10862749,960,960,960,960,0
20230621,175500,10862749,960,960,960,960,0
20230621,175400,10862749,960,960,960,960,0
20230621,175300,10862749,960,960,960,960,0
20230621,175200,10862749,960,960,960,960,0
20230621,175100,10862749,960,960,960,960,0
20230621,175000,10862749,960,960,960,960,0
20230621,174900,10862749,960,960,960,960,0
20230621,174800,10862749,960,960,960,960,0
20230621,174700,10862749,960,960,960,960,0
20230621,174600,10862749,960,960,960,960,0
20230621,174500,10862749,960,960,960,960,0
20230621,174400,10862749,960,960,960,960,0
20230621,174300,10862749,960,960,960,960,0
20230621,174200,10862749,960,960,960,960,0
20230621,174100,10862749,960,960,960,960,0
20230621,174000,10862749,960,960,960,960,0
20230621,173900,10862749,960,960,960,960,0
20230621,173800,10862749,960,960,960,960,0
20230621,173700,10862749,960,960,960,960,0
20230621,173600,10862749,960,960,960,960,0
20230621,173500,10862749,960,960,960,960,0
20230621,173400,10862749,960,960,960,960,0
20230621,173300,10862749,960,960,960,960,0
20230621,173200,10862749,960,960,960,960,0
20230621,173100,10862749,960,960,960,960,0
20230621,173000,10862749,960,960,960,960,2000
20230621,172900,10862749,960,960,960,960,0
20230621,172800,10862749,960,960,960,960,0
20230621,172700,10862749,960,960,960,960,0
20230621,172600,10862749,960,960,960,960,0
20230621,172500,10862749,960,960,960,960,0
20230621,172400,10862749,960,960,960,960,0
20230621,172300,10862749,960,960,960,960,0
20230621,172200,10862749,960,960,960,960,0
20230621,172100,10862749,960,960,960,960,0
20230621,172000,10862749,960,960,960,960,0
20230621,171900,10862749,960,960,960,960,0
20230621,171800,10862749,960,960,960,960,0
20230621,171700,10862749,960,960,960,960,0
20230621,171600,10862749,960,960,960,960,0
20230621,171500,10862749,960,960,960,960,0
20230621,171400,10862749,960,960,960,960,0
20230621,171300,10862749,960,960,960,960,0
20230621,171200,10862749,960,960,960,960,0
20230621,171100,10862749,960,960,960,960,0
20230621,171000,10862749,960,960,960,960,0
20230621,170900,10862749,960,960,960,960,0
20230621,170800,10862749,960,960,960,960,0
20230621,170700,10862749,960,960,960,960,0
20230621,170600,10862749,960,960,960,960,0
20230621,170500,10862749,960,960,960,960,0
20230621,170400,10862749,960,960,960,960,0
20230621,170300,10862749,960,960,960,960,0
20230621,170200,10862749,960,960,960,960,0
20230621,170100,10862749,960,960,960,960,0
20230621,170000,10862749,960,960,960,960,2000
20230621,165900,10862749,960,960,960,960,0
20230621,165800,10862749,960,960,960,960,0
20230621,165700,10862749,960,960,960,960,0
20230621,165600,10862749,960,960,960,960,0
20230621,165500,10862749,960,960,960,960,0
20230621,165400,10862749,960,960,960,960,0
20230621,165300,10862749,960,960,960,960,0
20230621,165200,10862749,960,960,960,960,0
20230621,165100,10862749,960,960,960,960,0
20230621,165000,10862749,960,960,960,960,0
20230621,164900,10862749,960,960,960,960,0
20230621,164800,10862749,960,960,960,960,0
20230621,164700,10862749,960,960,960,960,0
20230621,164600,10862749,960,960,960,960,0
20230621,164500,10862749,960,960,960,960,0
20230621,164400,10862749,960,960,960,960,0
20230621,164300,10862749,960,960,960,960,0
20230621,164200,10862749,960,960,960,960,0
20230621,164100,10862749,960,960,960,960,0
20230621,164000,10862749,960,960,960,960,0
20230621,163900,10862749,960,960,960,960,0
20230621,163800,10862749,960,960,960,960,0
20230621,163700,10862749,960,960,960,960,0
20230621,163600,10862749,960,960,960,960,0
20230621,163500,10862749,960,960,960,960,0
20230621,163400,10862749,960,960,960,960,0
20230621,163300,10862749,960,960,960,960,0
20230621,163200,10862749,960,960,960,960,0
20230621,163100,10862749,960,960,960,960,0
20230621,163000,10862749,960,960,960,960,2000
20230621,162900,10862749,960,960,960,960,0
20230621,162800,10862749,960,960,960,960,0
20230621,162700,10862749,960,960,960,960,0
20230621,162600,10862749,960,960,960,960,0
20230621,162500,10862749,960,960,960,960,0
20230621,162400,10862749,960,960,960,960,0
20230621,162300,10862749,960,960,960,960,0
20230621,162200,10862749,960,960,960,960,0
20230621,162100,10862749,960,960,960,960,0
20230621,162000,10862749,960,960,960,960,0
20230621,161900,10862749,960,960,960,960,0
20230621,161800,10862749,960,960,960,960,0
20230621,161700,10862749,960,960,960,960,0
20230621,161600,10862749,960,960,960,960,0
20230621,161500,10862749,960,960,960,960,0
20230621,161400,10862749,960,960,960,960,0
20230621,161300,10862749,960,960,960,960,0
20230621,161200,10862749,960,960,960,960,0
20230621,161100,10862749,960,960,960,960,0
20230621,161000,10862749,960,960,960,960,0
20230621,160900,10862749,960,960,960,960,0
20230621,160800,10862749,960,960,960,960,0
20230621,160700,10862749,960,960,960,960,0
20230621,160600,10862749,960,960,960,960,0
20230621,160500,10862749,960,960,960,960,0
20230621,160400,10862749,960,960,960,960,0
20230621,160300,10862749,960,960,960,960,0
20230621,160200,10862749,960,960,960,960,0
20230621,160100,10862749,960,960,960,960,0
20230621,160000,10862749,960,960,960,960,2000
20230621,155900,10862749,960,960,960,960,0
20230621,155800,10862749,960,960,960,960,0
20230621,155700,10862749,960,960,960,960,0
20230621,155600,10862749,960,960,960,960,0
20230621,155500,10862749,960,960,960,960,0
20230621,155400,10862749,960,960,960,960,0
20230621,155300,10862749,960,960,960,960,0
20230621,155200,10862749,960,960,960,960,0
20230621,155100,10862749,960,960,960,960,0
20230621,155000,10862749,960,960,960,960,0
20230621,154900,10862749,960,960,960,960,0
20230621,154800,10862749,960,960,960,960,0
20230621,154700,10862749,960,960,960,960,0
20230621,154600,10862749,960,960,960,960,0
20230621,154500,10862749,960,960,960,960,0
20230621,154400,10862749,960,960,960,960,0
20230621,154300,10862749,960,960,960,960,0
20230621,154200,10862749,960,960,960,960,0
20230621,154100,10862749,960,960,960,960,0
20230621,154000,10862749,960,960,960,960,0
20230621,153900,10862749,960,960,960,960,0
20230621,153800,10862749,960,960,960,960,0
20230621,153700,10862749,960,960,960,960,0
20230621,153600,10862749,960,960,960,960,0
20230621,153500,10862749,960,960,960,960,0
20230621,153400,10862749,960,960,960,960,0
20230621,153300,10862749,960,960,960,960,0
20230621,153200,10862749,960,960,960,960,0
20230621,153100,10862749,960,960,960,960,0
20230621,153000,10862749,960,960,960,960,4000
20230621,152900,8942749,1149,1149,1149,1149,0
20230621,152800,8942749,1149,1149,1149,1149,0
20230621,152700,8942749,1149,1149,1149,1149,0
20230621,152600,8942749,1149,1149,1149,1149,0
20230621,152500,8942749,1149,1149,1149,1149,0
20230621,152400,8942749,1149,1149,1149,1149,0
20230621,152300,8942749,1149,1149,1149,1149,0
20230621,152200,8942749,1149,1149,1149,1149,0
20230621,152100,8942749,1149,1149,1149,1149,0
20230621,152000,8942749,1149,1149,1149,1149,0
20230621,151900,8942749,1149,1149,1149,1149,0
20230621,151800,8942749,1149,1149,1149,1149,0
20230621,151700,8942749,1149,1149,1149,1149,500
20230621,151600,8368249,1149,1149,1149,1149,0
20230621,151500,8368249,1149,1149,1149,1149,0
20230621,151400,8368249,1149,1149,1149,1149,0
20230621,151300,8368249,1149,1149,1149,1149,0
20230621,151200,8368249,1149,1149,1149,1149,0
20230621,151100,8368249,1149,1149,1149,1149,0
20230621,151000,8368249,1149,1149,1149,1149,0
20230621,150900,8368249,1149,1149,1149,1149,0
20230621,150800,8368249,1149,1149,1149,1149,0
20230621,150700,8368249,1149,1149,1149,1149,0
20230621,150600,8368249,1149,1149,1149,1149,0
20230621,150500,8368249,1149,1149,1149,1149,0
20230621,150400,8368249,1149,1149,1149,1149,0
20230621,150300,8368249,1149,1149,1149,1149,0
20230621,150200,8368249,1149,1149,1149,1149,0
20230621,150100,8368249,1149,985,1149,985,2261
20230621,150000,6141000,1149,1149,1149,1149,1
20230621,145900,6139851,971,971,971,971,1
20230621,145800,6138880,1149,1149,1149,1149,0
20230621,145700,6138880,1149,1149,1149,1149,0
20230621,145600,6138880,1149,1149,1149,1149,0
20230621,145500,6138880,1149,1149,1149,1149,0
20230621,145400,6138880,1149,1149,1149,1149,1
20230621,145300,6137731,1149,1149,1149,1149,0
20230621,145200,6137731,1149,1149,1149,1149,0
20230621,145100,6137731,1149,1149,1149,1149,0
20230621,145000,6137731,1149,1149,1149,1149,0
20230621,144900,6137731,1149,1149,1149,1149,1
20230621,144800,6136582,1149,1149,1149,1149,1
20230621,144700,6135433,980,980,980,980,0
20230621,144600,6135433,980,980,980,980,0
20230621,144500,6135433,980,980,980,980,0
20230621,144400,6135433,980,980,980,980,0
20230621,144300,6135433,980,980,980,980,0
20230621,144200,6135433,980,980,980,980,0
20230621,144100,6135433,980,980,980,980,0
20230621,144000,6135433,980,980,980,980,0
20230621,143900,6135433,980,980,980,980,0
20230621,143800,6135433,980,980,980,980,0
20230621,143700,6135433,980,981,981,980,2351
20230621,143600,3830933,1199,1199,1199,1199,0
20230621,143500,3830933,1199,1199,1199,1199,0
20230621,143400,3830933,1199,1199,1199,1199,0
20230621,143300,3830933,1199,1199,1199,1199,0
20230621,143200,3830933,1199,1199,1199,1199,0
20230621,143100,3830933,1199,1199,1199,1199,0
20230621,143000,3830933,1199,1199,1199,1199,0
20230621,142900,3830933,1199,1199,1199,1199,0
20230621,142800,3830933,1199,1199,1199,1199,0
20230621,142700,3830933,1199,1199,1199,1199,0
20230621,142600,3830933,1199,1199,1199,1199,0
20230621,142500,3830933,1199,1199,1199,1199,0
20230621,142400,3830933,1199,1199,1199,1199,0
20230621,142300,3830933,1199,1199,1199,1199,0
20230621,142200,3830933,1199,1199,1199,1199,0
20230621,142100,3830933,1199,1199,1199,1199,0
20230621,142000,3830933,1199,1199,1199,1199,0
20230621,141900,3830933,1199,1199,1199,1199,0
20230621,141800,3830933,1199,1199,1199,1199,0
20230621,141700,3830933,1199,1199,1199,1199,0
20230621,141600,3830933,1199,1199,1199,1199,0
20230621,141500,3830933,1199,1199,1199,1199,0
20230621,141400,3830933,1199,1199,1199,1199,0
20230621,141300,3830933,1199,1199,1199,1199,0
20230621,141200,3830933,1199,1199,1199,1199,0
20230621,141100,3830933,1199,1199,1199,1199,0
20230621,141000,3830933,1199,1199,1199,1199,0
20230621,140900,3830933,1199,1199,1199,1199,0
20230621,140800,3830933,1199,1199,1199,1199,0
20230621,140700,3830933,1199,1199,1199,1199,0
20230621,140600,3830933,1199,1199,1199,1199,0
20230621,140500,3830933,1199,1199,1199,1199,0
20230621,140400,3830933,1199,1199,1199,1199,0
20230621,140300,3830933,1199,1199,1199,1199,0
20230621,140200,3830933,1199,1199,1199,1199,0
20230621,140100,3830933,1199,1199,1199,1199,0
20230621,140000,3830933,1199,1199,1199,1199,0
20230621,135900,3830933,1199,1199,1199,1199,0
20230621,135800,3830933,1199,1199,1199,1199,0
20230621,135700,3830933,1199,1199,1199,1199,0
20230621,135600,3830933,1199,1199,1199,1199,0
20230621,135500,3830933,1199,1199,1199,1199,0
20230621,135400,3830933,1199,1199,1199,1199,0
20230621,135300,3830933,1199,1199,1199,1199,0
20230621,135200,3830933,1199,1199,1199,1199,0
20230621,135100,3830933,1199,1199,1199,1199,0
20230621,135000,3830933,1199,1199,1199,1199,0
20230621,134900,3830933,1199,1199,1199,1199,0
20230621,134800,3830933,1199,1199,1199,1199,0
20230621,134700,3830933,1199,1199,1199,1199,100
20230621,134600,3711033,1198,1198,1198,1198,0
20230621,134500,3711033,1198,1198,1198,1198,0
20230621,134400,3711033,1198,1198,1198,1198,0
20230621,134300,3711033,1198,1198,1198,1198,0
20230621,134200,3711033,1198,1198,1198,1198,0
20230621,134100,3711033,1198,1198,1198,1198,0
20230621,134000,3711033,1198,1198,1198,1198,0
20230621,133900,3711033,1198,1198,1198,1198,0
20230621,133800,3711033,1198,1198,1198,1198,0
20230621,133700,3711033,1198,1198,1198,1198,400
20230621,133600,3231833,1198,1198,1198,1198,0
20230621,133500,3231833,1198,1198,1198,1198,0
20230621,133400,3231833,1198,1198,1198,1198,0
20230621,133300,3231833,1198,1198,1198,1198,0
20230621,133200,3231833,1198,1198,1198,1198,8
20230621,133100,3222249,1198,1198,1198,1198,0
20230621,133000,3222249,1198,1198,1198,1198,1
20230621,132900,3221051,1198,1198,1198,1198,0
20230621,132800,3221051,1198,1198,1198,1198,0
20230621,132700,3221051,1198,1198,1198,1198,0
20230621,132600,3221051,1198,1198,1198,1198,0
20230621,132500,3221051,1198,1198,1198,1198,0
20230621,132400,3221051,1198,1198,1198,1198,0
20230621,132300,3221051,1198,1198,1198,1198,0
20230621,132200,3221051,1198,1198,1198,1198,0
20230621,132100,3221051,1198,1198,1198,1198,0
20230621,132000,3221051,1198,1198,1198,1198,1
20230621,131900,3219853,1279,1279,1279,1279,0
20230621,131800,3219853,1279,1279,1279,1279,0
20230621,131700,3219853,1279,1279,1279,1279,0
20230621,131600,3219853,1279,1279,1279,1279,0
20230621,131500,3219853,1279,1279,1279,1279,0
20230621,131400,3219853,1279,1279,1279,1279,0
20230621,131300,3219853,1279,1279,1279,1279,0
20230621,131200,3219853,1279,1279,1279,1279,0
20230621,131100,3219853,1279,1279,1279,1279,0
20230621,131000,3219853,1279,1279,1279,1279,0
20230621,130900,3219853,1279,1279,1279,1279,0
20230621,130800,3219853,1279,1279,1279,1279,0
20230621,130700,3219853,1279,1279,1279,1279,0
20230621,130600,3219853,1279,1279,1279,1279,0
20230621,130500,3219853,1279,1279,1279,1279,0
20230621,130400,3219853,1279,1279,1279,1279,0
20230621,130300,3219853,1279,1279,1279,1279,0
20230621,130200,3219853,1279,1279,1279,1279,0
20230621,130100,3219853,1279,1279,1279,1279,0
20230621,130000,3219853,1279,1279,1279,1279,0
20230621,125900,3219853,1279,1279,1279,1279,0
20230621,125800,3219853,1279,1279,1279,1279,0
20230621,125700,3219853,1279,1279,1279,1279,0
20230621,125600,3219853,1279,1279,1279,1279,0
20230621,125500,3219853,1279,1279,1279,1279,0
20230621,125400,3219853,1279,1279,1279,1279,0
20230621,125300,3219853,1279,1279,1279,1279,0
20230621,125200,3219853,1279,1279,1279,1279,0
20230621,125100,3219853,1279,1279,1279,1279,0
20230621,125000,3219853,1279,1279,1279,1279,0
20230621,124900,3219853,1279,1279,1279,1279,0
20230621,124800,3219853,1279,1279,1279,1279,0
20230621,124700,3219853,1279,1279,1279,1279,0
20230621,124600,3219853,1279,1279,1279,1279,0
20230621,124500,3219853,1279,1279,1279,1279,0
20230621,124400,3219853,1279,1279,1279,1279,0
20230621,124300,3219853,1279,1279,1279,1279,0
20230621,124200,3219853,1279,1279,1279,1279,0
20230621,124100,3219853,1279,1279,1279,1279,0
20230621,124000,3219853,1279,1279,1279,1279,0
20230621,123900,3219853,1279,1279,1279,1279,0
20230621,123800,3219853,1279,1279,1279,1279,0
20230621,123700,3219853,1279,1279,1279,1279,0
20230621,123600,3219853,1279,1279,1279,1279,0
20230621,123500,3219853,1279,1279,1279,1279,0
20230621,123400,3219853,1279,1279,1279,1279,0
20230621,123300,3219853,1279,1279,1279,1279,0
20230621,123200,3219853,1279,1279,1279,1279,0
20230621,123100,3219853,1279,1279,1279,1279,0
20230621,123000,3219853,1279,1279,1279,1279,0
20230621,122900,3219853,1279,1279,1279,1279,0
20230621,122800,3219853,1279,1279,1279,1279,0
20230621,122700,3219853,1279,1279,1279,1279,0
20230621,122600,3219853,1279,1279,1279,1279,0
20230621,122500,3219853,1279,1279,1279,1279,0
20230621,122400,3219853,1279,1279,1279,1279,0
20230621,122300,3219853,1279,1279,1279,1279,0
20230621,122200,3219853,1279,1279,1279,1279,0
20230621,122100,3219853,1279,1279,1279,1279,0
20230621,122000,3219853,1279,1279,1279,1279,0
20230621,121900,3219853,1279,1279,1279,1279,0
20230621,121800,3219853,1279,1279,1279,1279,0
20230621,121700,3219853,1279,1279,1279,1279,0
20230621,121600,3219853,1279,1279,1279,1279,0
20230621,121500,3219853,1279,1279,1279,1279,0
20230621,121400,3219853,1279,1279,1279,1279,0
20230621,121300,3219853,1279,1279,1279,1279,0
20230621,121200,3219853,1279,1279,1279,1279,0
20230621,121100,3219853,1279,1279,1279,1279,0
20230621,121000,3219853,1279,1279,1279,1279,0
20230621,120900,3219853,1279,1279,1279,1279,0
20230621,120800,3219853,1279,1279,1279,1279,0
20230621,120700,3219853,1279,1279,1279,1279,0
20230621,120600,3219853,1279,1279,1279,1279,0
20230621,120500,3219853,1279,1279,1279,1279,0
20230621,120400,3219853,1279,1279,1279,1279,0
20230621,120300,3219853,1279,1279,1279,1279,0
20230621,120200,3219853,1279,1279,1279,1279,0
20230621,120100,3219853,1279,1279,1279,1279,0
20230621,120000,3219853,1279,1279,1279,1279,0
20230621,115900,3219853,1279,1279,1279,1279,0
20230621,115800,3219853,1279,1279,1279,1279,0
20230621,115700,3219853,1279,1279,1279,1279,0
20230621,115600,3219853,1279,1279,1279,1279,0
20230621,115500,3219853,1279,1279,1279,1279,0
20230621,115400,3219853,1279,1279,1279,1279,0
20230621,115300,3219853,1279,1279,1279,1279,0
20230621,115200,3219853,1279,1279,1279,1279,0
20230621,115100,3219853,1279,1279,1279,1279,0
20230621,115000,3219853,1279,1279,1279,1279,0
20230621,114900,3219853,1279,1279,1279,1279,0
20230621,114800,3219853,1279,1279,1279,1279,0
20230621,114700,3219853,1279,1279,1279,1279,0
20230621,114600,3219853,1279,1279,1279,1279,0
20230621,114500,3219853,1279,1279,1279,1279,0
20230621,114400,3219853,1279,1279,1279,1279,0
20230621,114300,3219853,1279,1279,1279,1279,0
20230621,114200,3219853,1279,1279,1279,1279,0
20230621,114100,3219853,1279,1279,1279,1279,0
20230621,114000,3219853,1279,1279,1279,1279,0
20230621,113900,3219853,1279,1279,1279,1279,0
20230621,113800,3219853,1279,1279,1279,1279,0
20230621,113700,3219853,1279,1279,1279,1279,0
20230621,113600,3219853,1279,1279,1279,1279,0
20230621,113500,3219853,1279,1279,1279,1279,0
20230621,113400,3219853,1279,1279,1279,1279,0
20230621,113300,3219853,1279,1279,1279,1279,0
20230621,113200,3219853,1279,1279,1279,1279,0
20230621,113100,3219853,1279,1279,1279,1279,0
20230621,113000,3219853,1279,1279,1279,1279,0
20230621,112900,3219853,1279,1279,1279,1279,0
20230621,112800,3219853,1279,1279,1279,1279,0
20230621,112700,3219853,1279,1279,1279,1279,0
20230621,112600,3219853,1279,1279,1279,1279,0
20230621,112500,3219853,1279,1279,1279,1279,0
20230621,112400,3219853,1279,1279,1279,1279,0
20230621,112300,3219853,1279,1279,1279,1279,0
20230621,112200,3219853,1279,1279,1279,1279,0
20230621,112100,3219853,1279,1279,1279,1279,0
20230621,112000,3219853,1279,1279,1279,1279,0
20230621,111900,3219853,1279,1279,1279,1279,0
20230621,111800,3219853,1279,1279,1279,1279,0
20230621,111700,3219853,1279,1279,1279,1279,0
20230621,111600,3219853,1279,1279,1279,1279,0
20230621,111500,3219853,1279,1279,1279,1279,0
20230621,111400,3219853,1279,1279,1279,1279,0
20230621,111300,3219853,1279,1279,1279,1279,0
20230621,111200,3219853,1279,1279,1279,1279,0
20230621,111100,3219853,1279,1279,1279,1279,0
20230621,111000,3219853,1279,1279,1279,1279,0
20230621,110900,3219853,1279,1279,1279,1279,0
20230621,110800,3219853,1279,1279,1279,1279,0
20230621,110700,3219853,1279,1279,1279,1279,0
20230621,110600,3219853,1279,1279,1279,1279,0
20230621,110500,3219853,1279,1279,1279,1279,0
20230621,110400,3219853,1279,1279,1279,1279,0
20230621,110300,3219853,1279,1279,1279,1279,0
20230621,110200,3219853,1279,1279,1279,1279,0
20230621,110100,3219853,1279,1279,1279,1279,0
20230621,110000,3219853,1279,1279,1279,1279,0
20230621,105900,3219853,1279,1279,1279,1279,0
20230621,105800,3219853,1279,1279,1279,1279,0
20230621,105700,3219853,1279,1279,1279,1279,0
20230621,105600,3219853,1279,1279,1279,1279,0
20230621,105500,3219853,1279,1279,1279,1279,0
20230621,105400,3219853,1279,1279,1279,1279,0
20230621,105300,3219853,1279,1279,1279,1279,0
20230621,105200,3219853,1279,1279,1279,1279,0
20230621,105100,3219853,1279,1279,1279,1279,0
20230621,105000,3219853,1279,1279,1279,1279,0
20230621,104900,3219853,1279,1279,1279,1279,0
20230621,104800,3219853,1279,1279,1279,1279,0
20230621,104700,3219853,1279,1279,1279,1279,0
20230621,104600,3219853,1279,1279,1279,1279,0
20230621,104500,3219853,1279,1279,1279,1279,0
20230621,104400,3219853,1279,1279,1279,1279,0
20230621,104300,3219853,1279,1279,1279,1279,0
20230621,104200,3219853,1279,1279,1279,1279,0
20230621,104100,3219853,1279,1279,1279,1279,0
20230621,104000,3219853,1279,1279,1279,1279,0
20230621,103900,3219853,1279,1279,1279,1279,0
20230621,103800,3219853,1279,1279,1279,1279,0
20230621,103700,3219853,1279,1279,1279,1279,0
20230621,103600,3219853,1279,1279,1279,1279,0
20230621,103500,3219853,1279,1279,1279,1279,0
20230621,103400,3219853,1279,1279,1279,1279,0
20230621,103300,3219853,1279,1279,1279,1279,1
20230621,103200,3218574,1289,1289,1289,1289,0
20230621,103100,3218574,1289,1289,1289,1289,0
20230621,103000,3218574,1289,1289,1289,1289,0
20230621,102900,3218574,1289,1289,1289,1289,0
20230621,102800,3218574,1289,1289,1289,1289,0
20230621,102700,3218574,1289,1289,1289,1289,0
20230621,102600,3218574,1289,1289,1289,1289,0
20230621,102500,3218574,1289,1289,1289,1289,0
20230621,102400,3218574,1289,1289,1289,1289,0
20230621,102300,3218574,1289,1289,1289,1289,0
20230621,102200,3218574,1289,1289,1289,1289,0
20230621,102100,3218574,1289,1289,1289,1289,0
20230621,102000,3218574,1289,1289,1289,1289,0
20230621,101900,3218574,1289,1289,1289,1289,0
20230621,101800,3218574,1289,1289,1289,1289,0
20230621,101700,3218574,1289,1289,1289,1289,0
20230621,101600,3218574,1289,1289,1289,1289,2
20230621,101500,3215996,1289,1278,1289,1278,2348
20230621,101400,195378,1278,1278,1278,1278,0
20230621,101300,195378,1278,1278,1278,1278,0
20230621,101200,195378,1278,1278,1278,1278,0
20230621,101100,195378,1278,1278,1278,1278,0
20230621,101000,195378,1278,1278,1278,1278,0
20230621,100900,195378,1278,1278,1278,1278,0
20230621,100800,195378,1278,1278,1278,1278,0
20230621,100700,195378,1278,1278,1278,1278,0
20230621,100600,195378,1278,1278,1278,1278,0
20230621,100500,195378,1278,1278,1278,1278,1
20230621,100400,194100,961,961,961,961,0
20230621,100300,194100,961,961,961,961,1
20230621,100200,193139,1279,1279,1279,1279,0
20230621,100100,193139,1279,1279,1279,1279,0
20230621,100000,193139,1279,1279,1279,1279,0
20230621,095900,193139,1279,1279,1279,1279,0
20230621,095800,193139,1279,1279,1279,1279,0
20230621,095700,193139,1279,1279,1279,1279,0
20230621,095600,193139,1279,1279,1279,1279,0
20230621,095500,193139,1279,1279,1279,1279,0
20230621,095400,193139,1279,1279,1279,1279,0
20230621,095300,193139,1279,1279,1279,1279,0
20230621,095200,193139,1279,1279,1279,1279,0
20230621,095100,193139,1279,1279,1279,1279,0
20230621,095000,193139,1279,1279,1279,1279,0
20230621,094900,193139,1279,1279,1279,1279,0
20230621,094800,193139,1279,1279,1279,1279,0
20230621,094700,193139,1279,1279,1279,1279,0
20230621,094600,193139,1279,1279,1279,1279,0
20230621,094500,193139,1279,1279,1279,1279,0
20230621,094400,193139,1279,1279,1279,1279,100
20230621,094300,65239,1279,1279,1279,1279,0
20230621,094200,65239,1279,1279,1279,1279,10
20230621,094100,52449,1279,1279,1279,1279,40
20230621,094000,1289,1289,1289,1289,1289,0
20230621,093900,1289,1289,1289,1289,1289,0
20230621,093800,1289,1289,1289,1289,1289,0
20230621,093700,1289,1289,1289,1289,1289,0
20230621,093600,1289,1289,1289,1289,1289,0
20230621,093500,1289,1289,1289,1289,1289,0
20230621,093400,1289,1289,1289,1289,1289,0
20230621,093300,1289,1289,1289,1289,1289,0
20230621,093200,1289,1289,1289,1289,1289,0
20230621,093100,1289,1289,1289,1289,1289,0
20230621,093000,1289,1289,1289,1289,1289,0
20230621,092900,1289,1289,1289,1289,1289,0
20230621,092800,1289,1289,1289,1289,1289,0
20230621,092700,1289,1289,1289,1289,1289,0
20230621,092600,1289,1289,1289,1289,1289,0
20230621,092500,1289,1289,1289,1289,1289,0
20230621,092400,1289,1289,1289,1289,1289,0
20230621,092300,1289,1289,1289,1289,1289,0
20230621,092200,1289,1289,1289,1289,1289,0
20230621,092100,1289,1289,1289,1289,1289,0
20230621,092000,1289,1289,1289,1289,1289,0
20230621,091900,1289,1289,1289,1289,1289,0
20230621,091800,1289,1289,1289,1289,1289,0
20230621,091700,1289,1289,1289,1289,1289,0
20230621,091600,1289,1289,1289,1289,1289,0
20230621,091500,1289,1289,1289,1289,1289,0
20230621,091400,1289,1289,1289,1289,1289,0
20230621,091300,1289,1289,1289,1289,1289,0
20230621,091200,1289,1289,1289,1289,1289,0
20230621,091100,1289,1289,1289,1289,1289,0
20230621,091000,1289,1289,1289,1289,1289,0
20230621,090900,1289,1289,1289,1289,1289,0
20230621,090800,1289,1289,1289,1289,1289,0
20230621,090700,1289,1289,1289,1289,1289,0
20230621,090600,1289,1289,1289,1289,1289,0
20230621,090500,1289,1289,1289,1289,1289,0
20230621,090400,1289,1289,1289,1289,1289,0
20230621,090300,1289,1289,1289,1289,1289,0
20230621,090200,1289,1289,1289,1289,1289,0
20230621,090100,1289,1289,1289,1289,1289,0
20230621,090000,1289,1289,1289,1289,1289,1