KissMeData/200780/min/candle-20230706.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,201700,104028530,6520,6520,6520,6520,30
20230706,201600,104028530,6520,6520,6520,6520,0
20230706,201500,104028530,6520,6520,6520,6520,0
20230706,201400,104028530,6520,6520,6520,6520,0
20230706,201300,104028530,6520,6520,6520,6520,0
20230706,201200,104028530,6520,6520,6520,6520,0
20230706,201100,104028530,6520,6520,6520,6520,0
20230706,201000,104028530,6520,6520,6520,6520,0
20230706,200900,104028530,6520,6520,6520,6520,0
20230706,200800,104028530,6520,6520,6520,6520,0
20230706,200700,104028530,6520,6520,6520,6520,0
20230706,200600,104028530,6520,6520,6520,6520,0
20230706,200500,104028530,6520,6520,6520,6520,0
20230706,200400,104028530,6520,6520,6520,6520,0
20230706,200300,104028530,6520,6520,6520,6520,0
20230706,200200,104028530,6520,6520,6520,6520,0
20230706,200100,104028530,6520,6520,6520,6520,0
20230706,200000,104028530,6520,6520,6520,6520,0
20230706,195900,104028530,6520,6520,6520,6520,0
20230706,195800,104028530,6520,6520,6520,6520,0
20230706,195700,104028530,6520,6520,6520,6520,0
20230706,195600,104028530,6520,6520,6520,6520,0
20230706,195500,104028530,6520,6520,6520,6520,0
20230706,195400,104028530,6520,6520,6520,6520,0
20230706,195300,104028530,6520,6520,6520,6520,0
20230706,195200,104028530,6520,6520,6520,6520,0
20230706,195100,104028530,6520,6520,6520,6520,0
20230706,195000,104028530,6520,6520,6520,6520,0
20230706,194900,104028530,6520,6520,6520,6520,0
20230706,194800,104028530,6520,6520,6520,6520,0
20230706,194700,104028530,6520,6520,6520,6520,30
20230706,194600,104028530,6520,6520,6520,6520,0
20230706,194500,104028530,6520,6520,6520,6520,0
20230706,194400,104028530,6520,6520,6520,6520,0
20230706,194300,104028530,6520,6520,6520,6520,0
20230706,194200,104028530,6520,6520,6520,6520,0
20230706,194100,104028530,6520,6520,6520,6520,0
20230706,194000,104028530,6520,6520,6520,6520,0
20230706,193900,104028530,6520,6520,6520,6520,0
20230706,193800,104028530,6520,6520,6520,6520,0
20230706,193700,104028530,6520,6520,6520,6520,0
20230706,193600,104028530,6520,6520,6520,6520,0
20230706,193500,104028530,6520,6520,6520,6520,0
20230706,193400,104028530,6520,6520,6520,6520,0
20230706,193300,104028530,6520,6520,6520,6520,0
20230706,193200,104028530,6520,6520,6520,6520,0
20230706,193100,104028530,6520,6520,6520,6520,0
20230706,193000,104028530,6520,6520,6520,6520,0
20230706,192900,104028530,6520,6520,6520,6520,0
20230706,192800,104028530,6520,6520,6520,6520,0
20230706,192700,104028530,6520,6520,6520,6520,0
20230706,192600,104028530,6520,6520,6520,6520,0
20230706,192500,104028530,6520,6520,6520,6520,0
20230706,192400,104028530,6520,6520,6520,6520,0
20230706,192300,104028530,6520,6520,6520,6520,0
20230706,192200,104028530,6520,6520,6520,6520,0
20230706,192100,104028530,6520,6520,6520,6520,0
20230706,192000,104028530,6520,6520,6520,6520,0
20230706,191900,104028530,6520,6520,6520,6520,0
20230706,191800,104028530,6520,6520,6520,6520,0
20230706,191700,104028530,6520,6520,6520,6520,30
20230706,191600,104028530,6520,6520,6520,6520,0
20230706,191500,104028530,6520,6520,6520,6520,0
20230706,191400,104028530,6520,6520,6520,6520,0
20230706,191300,104028530,6520,6520,6520,6520,0
20230706,191200,104028530,6520,6520,6520,6520,0
20230706,191100,104028530,6520,6520,6520,6520,0
20230706,191000,104028530,6520,6520,6520,6520,0
20230706,190900,104028530,6520,6520,6520,6520,0
20230706,190800,104028530,6520,6520,6520,6520,0
20230706,190700,104028530,6520,6520,6520,6520,0
20230706,190600,104028530,6520,6520,6520,6520,0
20230706,190500,104028530,6520,6520,6520,6520,0
20230706,190400,104028530,6520,6520,6520,6520,0
20230706,190300,104028530,6520,6520,6520,6520,0
20230706,190200,104028530,6520,6520,6520,6520,0
20230706,190100,104028530,6520,6520,6520,6520,0
20230706,190000,104028530,6520,6520,6520,6520,0
20230706,185900,104028530,6520,6520,6520,6520,0
20230706,185800,104028530,6520,6520,6520,6520,0
20230706,185700,104028530,6520,6520,6520,6520,0
20230706,185600,104028530,6520,6520,6520,6520,0
20230706,185500,104028530,6520,6520,6520,6520,0
20230706,185400,104028530,6520,6520,6520,6520,0
20230706,185300,104028530,6520,6520,6520,6520,0
20230706,185200,104028530,6520,6520,6520,6520,0
20230706,185100,104028530,6520,6520,6520,6520,0
20230706,185000,104028530,6520,6520,6520,6520,0
20230706,184900,104028530,6520,6520,6520,6520,0
20230706,184800,104028530,6520,6520,6520,6520,0
20230706,184700,104028530,6520,6520,6520,6520,30
20230706,184600,104028530,6520,6520,6520,6520,0
20230706,184500,104028530,6520,6520,6520,6520,0
20230706,184400,104028530,6520,6520,6520,6520,0
20230706,184300,104028530,6520,6520,6520,6520,0
20230706,184200,104028530,6520,6520,6520,6520,0
20230706,184100,104028530,6520,6520,6520,6520,0
20230706,184000,104028530,6520,6520,6520,6520,0
20230706,183900,104028530,6520,6520,6520,6520,0
20230706,183800,104028530,6520,6520,6520,6520,0
20230706,183700,104028530,6520,6520,6520,6520,0
20230706,183600,104028530,6520,6520,6520,6520,0
20230706,183500,104028530,6520,6520,6520,6520,0
20230706,183400,104028530,6520,6520,6520,6520,0
20230706,183300,104028530,6520,6520,6520,6520,0
20230706,183200,104028530,6520,6520,6520,6520,0
20230706,183100,104028530,6520,6520,6520,6520,0
20230706,183000,104028530,6520,6520,6520,6520,0
20230706,182900,104028530,6520,6520,6520,6520,0
20230706,182800,104028530,6520,6520,6520,6520,0
20230706,182700,104028530,6520,6520,6520,6520,0
20230706,182600,104028530,6520,6520,6520,6520,0
20230706,182500,104028530,6520,6520,6520,6520,0
20230706,182400,104028530,6520,6520,6520,6520,0
20230706,182300,104028530,6520,6520,6520,6520,0
20230706,182200,104028530,6520,6520,6520,6520,0
20230706,182100,104028530,6520,6520,6520,6520,0
20230706,182000,104028530,6520,6520,6520,6520,0
20230706,181900,104028530,6520,6520,6520,6520,0
20230706,181800,104028530,6520,6520,6520,6520,0
20230706,181700,104028530,6520,6520,6520,6520,30
20230706,181600,104028530,6520,6520,6520,6520,0
20230706,181500,104028530,6520,6520,6520,6520,0
20230706,181400,104028530,6520,6520,6520,6520,0
20230706,181300,104028530,6520,6520,6520,6520,0
20230706,181200,104028530,6520,6520,6520,6520,0
20230706,181100,104028530,6520,6520,6520,6520,0
20230706,181000,104028530,6520,6520,6520,6520,0
20230706,180900,104028530,6520,6520,6520,6520,0
20230706,180800,104028530,6520,6520,6520,6520,0
20230706,180700,104028530,6520,6520,6520,6520,0
20230706,180600,104028530,6520,6520,6520,6520,0
20230706,180500,104028530,6520,6520,6520,6520,0
20230706,180400,104028530,6520,6520,6520,6520,0
20230706,180300,104028530,6520,6520,6520,6520,0
20230706,180200,104028530,6520,6520,6520,6520,0
20230706,180100,104028530,6520,6520,6520,6520,0
20230706,180000,104028530,6520,6520,6520,6520,0
20230706,175900,104028530,6520,6520,6520,6520,0
20230706,175800,104028530,6520,6520,6520,6520,0
20230706,175700,104028530,6520,6520,6520,6520,0
20230706,175600,104028530,6520,6520,6520,6520,0
20230706,175500,104028530,6520,6520,6520,6520,0
20230706,175400,104028530,6520,6520,6520,6520,0
20230706,175300,104028530,6520,6520,6520,6520,0
20230706,175200,104028530,6520,6520,6520,6520,0
20230706,175100,104028530,6520,6520,6520,6520,0
20230706,175000,104028530,6520,6520,6520,6520,0
20230706,174900,104028530,6520,6520,6520,6520,0
20230706,174800,104028530,6520,6520,6520,6520,0
20230706,174700,104028530,6520,6520,6520,6520,30
20230706,174600,104028530,6520,6520,6520,6520,0
20230706,174500,104028530,6520,6520,6520,6520,0
20230706,174400,104028530,6520,6520,6520,6520,0
20230706,174300,104028530,6520,6520,6520,6520,0
20230706,174200,104028530,6520,6520,6520,6520,0
20230706,174100,104028530,6520,6520,6520,6520,0
20230706,174000,104028530,6520,6520,6520,6520,0
20230706,173900,104028530,6520,6520,6520,6520,0
20230706,173800,104028530,6520,6520,6520,6520,0
20230706,173700,104028530,6520,6520,6520,6520,0
20230706,173600,104028530,6520,6520,6520,6520,0
20230706,173500,104028530,6520,6520,6520,6520,0
20230706,173400,104028530,6520,6520,6520,6520,0
20230706,173300,104028530,6520,6520,6520,6520,0
20230706,173200,104028530,6520,6520,6520,6520,0
20230706,173100,104028530,6520,6520,6520,6520,0
20230706,173000,104028530,6520,6520,6520,6520,0
20230706,172900,104028530,6520,6520,6520,6520,0
20230706,172800,104028530,6520,6520,6520,6520,0
20230706,172700,104028530,6520,6520,6520,6520,0
20230706,172600,104028530,6520,6520,6520,6520,0
20230706,172500,104028530,6520,6520,6520,6520,0
20230706,172400,104028530,6520,6520,6520,6520,0
20230706,172300,104028530,6520,6520,6520,6520,0
20230706,172200,104028530,6520,6520,6520,6520,0
20230706,172100,104028530,6520,6520,6520,6520,0
20230706,172000,104028530,6520,6520,6520,6520,0
20230706,171900,104028530,6520,6520,6520,6520,0
20230706,171800,104028530,6520,6520,6520,6520,0
20230706,171700,104028530,6520,6520,6520,6520,30
20230706,171600,104028530,6520,6520,6520,6520,0
20230706,171500,104028530,6520,6520,6520,6520,0
20230706,171400,104028530,6520,6520,6520,6520,0
20230706,171300,104028530,6520,6520,6520,6520,0
20230706,171200,104028530,6520,6520,6520,6520,0
20230706,171100,104028530,6520,6520,6520,6520,0
20230706,171000,104028530,6520,6520,6520,6520,0
20230706,170900,104028530,6520,6520,6520,6520,0
20230706,170800,104028530,6520,6520,6520,6520,0
20230706,170700,104028530,6520,6520,6520,6520,0
20230706,170600,104028530,6520,6520,6520,6520,0
20230706,170500,104028530,6520,6520,6520,6520,0
20230706,170400,104028530,6520,6520,6520,6520,0
20230706,170300,104028530,6520,6520,6520,6520,0
20230706,170200,104028530,6520,6520,6520,6520,0
20230706,170100,104028530,6520,6520,6520,6520,0
20230706,170000,104028530,6520,6520,6520,6520,0
20230706,165900,104028530,6520,6520,6520,6520,0
20230706,165800,104028530,6520,6520,6520,6520,0
20230706,165700,104028530,6520,6520,6520,6520,0
20230706,165600,104028530,6520,6520,6520,6520,0
20230706,165500,104028530,6520,6520,6520,6520,0
20230706,165400,104028530,6520,6520,6520,6520,0
20230706,165300,104028530,6520,6520,6520,6520,0
20230706,165200,104028530,6520,6520,6520,6520,0
20230706,165100,104028530,6520,6520,6520,6520,0
20230706,165000,104028530,6520,6520,6520,6520,0
20230706,164900,104028530,6520,6520,6520,6520,0
20230706,164800,104028530,6520,6520,6520,6520,0
20230706,164700,104028530,6520,6520,6520,6520,30
20230706,164600,104028530,6520,6520,6520,6520,0
20230706,164500,104028530,6520,6520,6520,6520,0
20230706,164400,104028530,6520,6520,6520,6520,0
20230706,164300,104028530,6520,6520,6520,6520,0
20230706,164200,104028530,6520,6520,6520,6520,0
20230706,164100,104028530,6520,6520,6520,6520,0
20230706,164000,104028530,6520,6520,6520,6520,0
20230706,163900,104028530,6520,6520,6520,6520,0
20230706,163800,104028530,6520,6520,6520,6520,0
20230706,163700,104028530,6520,6520,6520,6520,0
20230706,163600,104028530,6520,6520,6520,6520,0
20230706,163500,104028530,6520,6520,6520,6520,0
20230706,163400,104028530,6520,6520,6520,6520,0
20230706,163300,104028530,6520,6520,6520,6520,0
20230706,163200,104028530,6520,6520,6520,6520,0
20230706,163100,104028530,6520,6520,6520,6520,0
20230706,163000,104028530,6520,6520,6520,6520,0
20230706,162900,104028530,6520,6520,6520,6520,0
20230706,162800,104028530,6520,6520,6520,6520,0
20230706,162700,104028530,6520,6520,6520,6520,0
20230706,162600,104028530,6520,6520,6520,6520,0
20230706,162500,104028530,6520,6520,6520,6520,0
20230706,162400,104028530,6520,6520,6520,6520,0
20230706,162300,104028530,6520,6520,6520,6520,0
20230706,162200,104028530,6520,6520,6520,6520,0
20230706,162100,104028530,6520,6520,6520,6520,0
20230706,162000,104028530,6520,6520,6520,6520,0
20230706,161900,104028530,6520,6520,6520,6520,0
20230706,161800,104028530,6520,6520,6520,6520,0
20230706,161700,104028530,6520,6520,6520,6520,30
20230706,161600,104028530,6520,6520,6520,6520,0
20230706,161500,104028530,6520,6520,6520,6520,0
20230706,161400,104028530,6520,6520,6520,6520,0
20230706,161300,104028530,6520,6520,6520,6520,0
20230706,161200,104028530,6520,6520,6520,6520,0
20230706,161100,104028530,6520,6520,6520,6520,0
20230706,161000,104028530,6520,6520,6520,6520,0
20230706,160900,104028530,6520,6520,6520,6520,0
20230706,160800,104028530,6520,6520,6520,6520,0
20230706,160700,104028530,6520,6520,6520,6520,0
20230706,160600,104028530,6520,6520,6520,6520,0
20230706,160500,104028530,6520,6520,6520,6520,0
20230706,160400,104028530,6520,6520,6520,6520,0
20230706,160300,104028530,6520,6520,6520,6520,0
20230706,160200,104028530,6520,6520,6520,6520,0
20230706,160100,104028530,6520,6520,6520,6520,0
20230706,160000,104028530,6520,6520,6520,6520,0
20230706,155900,104028530,6520,6520,6520,6520,0
20230706,155800,104028530,6520,6520,6520,6520,0
20230706,155700,104028530,6520,6520,6520,6520,0
20230706,155600,104028530,6520,6520,6520,6520,0
20230706,155500,104028530,6520,6520,6520,6520,0
20230706,155400,104028530,6520,6520,6520,6520,0
20230706,155300,104028530,6520,6520,6520,6520,0
20230706,155200,104028530,6520,6520,6520,6520,0
20230706,155100,104028530,6520,6520,6520,6520,0
20230706,155000,104028530,6520,6520,6520,6520,0
20230706,154900,104028530,6520,6520,6520,6520,0
20230706,154800,104028530,6520,6520,6520,6520,0
20230706,154700,104028530,6520,6520,6520,6520,30
20230706,154600,104028530,6520,6520,6520,6520,0
20230706,154500,104028530,6520,6520,6520,6520,0
20230706,154400,104028530,6520,6520,6520,6520,0
20230706,154300,104028530,6520,6520,6520,6520,0
20230706,154200,104028530,6520,6520,6520,6520,0
20230706,154100,104028530,6520,6520,6520,6520,0
20230706,154000,104028530,6520,6520,6520,6520,0
20230706,153900,104028530,6520,6520,6520,6520,0
20230706,153800,104028530,6520,6520,6520,6520,0
20230706,153700,104028530,6520,6520,6520,6520,0
20230706,153600,104028530,6520,6520,6520,6520,0
20230706,153500,104028530,6520,6520,6520,6520,0
20230706,153400,104028530,6520,6520,6520,6520,0
20230706,153300,104028530,6520,6520,6520,6520,0
20230706,153200,104028530,6520,6520,6520,6520,0
20230706,153100,104028530,6520,6520,6520,6520,0
20230706,153000,104028530,6520,6520,6520,6520,30
20230706,152900,103832930,6560,6560,6560,6560,0
20230706,152800,103832930,6560,6560,6560,6560,0
20230706,152700,103832930,6560,6560,6560,6560,0
20230706,152600,103832930,6560,6560,6560,6560,0
20230706,152500,103832930,6560,6560,6560,6560,0
20230706,152400,103832930,6560,6560,6560,6560,0
20230706,152300,103832930,6560,6560,6560,6560,0
20230706,152200,103832930,6560,6560,6560,6560,0
20230706,152100,103832930,6560,6560,6560,6560,0
20230706,152000,103832930,6560,6560,6560,6560,0
20230706,151900,103832930,6560,6560,6560,6520,401
20230706,151800,101218020,6530,6540,6540,6530,201
20230706,151700,99905240,6580,6580,6580,6580,0
20230706,151600,99905240,6580,6580,6580,6580,0
20230706,151500,99905240,6580,6580,6580,6580,0
20230706,151400,99905240,6580,6580,6580,6580,0
20230706,151300,99905240,6580,6580,6580,6580,0
20230706,151200,99905240,6580,6580,6580,6580,0
20230706,151100,99905240,6580,6580,6580,6580,1
20230706,151000,99898660,6520,6530,6530,6520,700
20230706,150900,95334610,6520,6540,6540,6520,160
20230706,150800,94291190,6580,6580,6580,6580,1
20230706,150700,94284610,6530,6540,6540,6530,102
20230706,150600,93617680,6540,6540,6540,6540,0
20230706,150500,93617680,6540,6540,6540,6540,0
20230706,150400,93617680,6540,6540,6540,6540,0
20230706,150300,93617680,6540,6540,6540,6540,0
20230706,150200,93617680,6540,6540,6540,6540,0
20230706,150100,93617680,6540,6540,6540,6540,0
20230706,150000,93617680,6540,6540,6540,6540,40
20230706,145900,93356080,6630,6630,6630,6630,0
20230706,145800,93356080,6630,6630,6630,6630,0
20230706,145700,93356080,6630,6630,6630,6630,0
20230706,145600,93356080,6630,6630,6630,6630,0
20230706,145500,93356080,6630,6630,6630,6630,0
20230706,145400,93356080,6630,6630,6630,6630,0
20230706,145300,93356080,6630,6630,6630,6630,0
20230706,145200,93356080,6630,6630,6630,6630,0
20230706,145100,93356080,6630,6630,6630,6630,0
20230706,145000,93356080,6630,6630,6630,6630,0
20230706,144900,93356080,6630,6630,6630,6630,0
20230706,144800,93356080,6630,6550,6630,6540,101
20230706,144700,92695240,6560,6560,6560,6560,0
20230706,144600,92695240,6560,6560,6560,6560,3
20230706,144500,92675560,6560,6550,6560,6550,427
20230706,144400,89875260,6550,6550,6550,6550,0
20230706,144300,89875260,6550,6550,6550,6550,0
20230706,144200,89875260,6550,6550,6550,6550,1
20230706,144100,89868710,6550,6550,6550,6550,0
20230706,144000,89868710,6550,6550,6550,6550,0
20230706,143900,89868710,6550,6550,6550,6550,0
20230706,143800,89868710,6550,6550,6550,6550,0
20230706,143700,89868710,6550,6550,6550,6550,0
20230706,143600,89868710,6550,6550,6550,6550,0
20230706,143500,89868710,6550,6550,6550,6550,0
20230706,143400,89868710,6550,6550,6550,6550,0
20230706,143300,89868710,6550,6550,6550,6550,0
20230706,143200,89868710,6550,6550,6550,6550,1
20230706,143100,89862160,6530,6530,6530,6530,0
20230706,143000,89862160,6530,6530,6530,6530,0
20230706,142900,89862160,6530,6530,6530,6530,0
20230706,142800,89862160,6530,6530,6530,6530,0
20230706,142700,89862160,6530,6530,6530,6530,0
20230706,142600,89862160,6530,6530,6530,6530,0
20230706,142500,89862160,6530,6530,6530,6530,0
20230706,142400,89862160,6530,6530,6530,6530,0
20230706,142300,89862160,6530,6530,6530,6530,0
20230706,142200,89862160,6530,6530,6530,6530,0
20230706,142100,89862160,6530,6530,6530,6530,4
20230706,142000,89836040,6530,6530,6530,6530,107
20230706,141900,89137330,6530,6530,6530,6520,1123
20230706,141800,81806370,6540,6540,6540,6540,258
20230706,141700,80119050,6540,6540,6540,6540,0
20230706,141600,80119050,6540,6540,6540,6540,0
20230706,141500,80119050,6540,6540,6540,6540,0
20230706,141400,80119050,6540,6540,6540,6540,0
20230706,141300,80119050,6540,6540,6540,6540,0
20230706,141200,80119050,6540,6540,6540,6540,0
20230706,141100,80119050,6540,6540,6540,6540,0
20230706,141000,80119050,6540,6540,6540,6540,555
20230706,140900,76489350,6550,6550,6550,6550,0
20230706,140800,76489350,6550,6550,6550,6550,0
20230706,140700,76489350,6550,6550,6550,6550,0
20230706,140600,76489350,6550,6550,6550,6550,0
20230706,140500,76489350,6550,6550,6550,6550,0
20230706,140400,76489350,6550,6550,6550,6550,301
20230706,140300,74517800,6550,6550,6550,6550,0
20230706,140200,74517800,6550,6550,6550,6550,0
20230706,140100,74517800,6550,6550,6550,6550,0
20230706,140000,74517800,6550,6550,6550,6550,74
20230706,135900,74033100,6550,6550,6550,6550,0
20230706,135800,74033100,6550,6550,6550,6550,0
20230706,135700,74033100,6550,6550,6550,6550,10
20230706,135600,73967600,6550,6550,6550,6550,256
20230706,135500,72290800,6560,6560,6560,6560,0
20230706,135400,72290800,6560,6560,6560,6560,0
20230706,135300,72290800,6560,6560,6560,6560,20
20230706,135200,72159600,6550,6550,6550,6550,0
20230706,135100,72159600,6550,6550,6550,6550,0
20230706,135000,72159600,6550,6550,6550,6550,0
20230706,134900,72159600,6550,6550,6550,6550,0
20230706,134800,72159600,6550,6550,6550,6550,5
20230706,134700,72126850,6560,6560,6560,6560,0
20230706,134600,72126850,6560,6560,6560,6560,0
20230706,134500,72126850,6560,6560,6560,6560,0
20230706,134400,72126850,6560,6560,6560,6560,0
20230706,134300,72126850,6560,6560,6560,6560,0
20230706,134200,72126850,6560,6560,6560,6560,0
20230706,134100,72126850,6560,6560,6560,6560,0
20230706,134000,72126850,6560,6560,6560,6560,0
20230706,133900,72126850,6560,6560,6560,6560,1
20230706,133800,72120290,6550,6550,6550,6550,2
20230706,133700,72107190,6560,6560,6560,6560,3
20230706,133600,72087510,6560,6560,6560,6560,32
20230706,133500,71877590,6570,6560,6570,6550,1032
20230706,133400,65115660,6560,6580,6580,6560,1782
20230706,133300,53411040,6580,6590,6590,6580,1048
20230706,133200,46514720,6590,6590,6590,6590,152
20230706,133100,45513040,6590,6590,6590,6590,0
20230706,133000,45513040,6590,6590,6590,6590,0
20230706,132900,45513040,6590,6590,6590,6590,0
20230706,132800,45513040,6590,6590,6590,6590,0
20230706,132700,45513040,6590,6590,6590,6590,0
20230706,132600,45513040,6590,6590,6590,6590,0
20230706,132500,45513040,6590,6590,6590,6590,0
20230706,132400,45513040,6590,6590,6590,6590,0
20230706,132300,45513040,6590,6590,6590,6590,0
20230706,132200,45513040,6590,6590,6590,6590,0
20230706,132100,45513040,6590,6590,6590,6590,0
20230706,132000,45513040,6590,6590,6590,6590,1000
20230706,131900,38923040,6590,6590,6590,6590,0
20230706,131800,38923040,6590,6620,6620,6590,1373
20230706,131700,29859660,6680,6680,6680,6680,0
20230706,131600,29859660,6680,6680,6680,6680,0
20230706,131500,29859660,6680,6680,6680,6680,0
20230706,131400,29859660,6680,6680,6680,6680,0
20230706,131300,29859660,6680,6680,6680,6680,0
20230706,131200,29859660,6680,6680,6680,6680,0
20230706,131100,29859660,6680,6680,6680,6680,0
20230706,131000,29859660,6680,6680,6680,6680,0
20230706,130900,29859660,6680,6680,6680,6680,0
20230706,130800,29859660,6680,6680,6680,6680,0
20230706,130700,29859660,6680,6680,6680,6680,0
20230706,130600,29859660,6680,6680,6680,6680,0
20230706,130500,29859660,6680,6680,6680,6680,1
20230706,130400,29852980,6680,6680,6680,6680,1
20230706,130300,29846300,6700,6700,6700,6700,0
20230706,130200,29846300,6700,6700,6700,6700,0
20230706,130100,29846300,6700,6700,6700,6700,0
20230706,130000,29846300,6700,6700,6700,6700,0
20230706,125900,29846300,6700,6700,6700,6700,0
20230706,125800,29846300,6700,6700,6700,6700,0
20230706,125700,29846300,6700,6700,6700,6700,0
20230706,125600,29846300,6700,6700,6700,6700,0
20230706,125500,29846300,6700,6650,6700,6650,100
20230706,125400,29178270,6610,6610,6610,6610,0
20230706,125300,29178270,6610,6610,6610,6610,0
20230706,125200,29178270,6610,6610,6610,6610,0
20230706,125100,29178270,6610,6610,6610,6610,0
20230706,125000,29178270,6610,6610,6610,6610,0
20230706,124900,29178270,6610,6610,6610,6610,0
20230706,124800,29178270,6610,6610,6610,6610,0
20230706,124700,29178270,6610,6610,6610,6610,400
20230706,124600,26534270,6610,6610,6610,6610,0
20230706,124500,26534270,6610,6610,6610,6610,1
20230706,124400,26527660,6670,6620,6670,6610,649
20230706,124300,22234350,6700,6700,6700,6700,0
20230706,124200,22234350,6700,6700,6700,6700,0
20230706,124100,22234350,6700,6700,6700,6700,0
20230706,124000,22234350,6700,6700,6700,6700,0
20230706,123900,22234350,6700,6700,6700,6700,0
20230706,123800,22234350,6700,6700,6700,6700,0
20230706,123700,22234350,6700,6700,6700,6700,0
20230706,123600,22234350,6700,6700,6700,6700,0
20230706,123500,22234350,6700,6700,6700,6700,0
20230706,123400,22234350,6700,6700,6700,6700,0
20230706,123300,22234350,6700,6700,6700,6700,0
20230706,123200,22234350,6700,6700,6700,6700,0
20230706,123100,22234350,6700,6700,6700,6700,0
20230706,123000,22234350,6700,6700,6700,6700,0
20230706,122900,22234350,6700,6700,6700,6700,0
20230706,122800,22234350,6700,6700,6700,6700,0
20230706,122700,22234350,6700,6700,6700,6700,0
20230706,122600,22234350,6700,6700,6700,6700,0
20230706,122500,22234350,6700,6700,6700,6700,0
20230706,122400,22234350,6700,6700,6700,6700,0
20230706,122300,22234350,6700,6700,6700,6700,0
20230706,122200,22234350,6700,6700,6700,6700,0
20230706,122100,22234350,6700,6700,6700,6700,0
20230706,122000,22234350,6700,6700,6700,6700,0
20230706,121900,22234350,6700,6700,6700,6700,0
20230706,121800,22234350,6700,6700,6700,6700,0
20230706,121700,22234350,6700,6700,6700,6700,0
20230706,121600,22234350,6700,6700,6700,6700,0
20230706,121500,22234350,6700,6700,6700,6700,0
20230706,121400,22234350,6700,6700,6700,6700,0
20230706,121300,22234350,6700,6700,6700,6700,0
20230706,121200,22234350,6700,6700,6700,6700,0
20230706,121100,22234350,6700,6700,6700,6700,0
20230706,121000,22234350,6700,6700,6700,6700,0
20230706,120900,22234350,6700,6700,6700,6700,0
20230706,120800,22234350,6700,6640,6700,6620,677
20230706,120700,17751710,6700,6700,6700,6700,0
20230706,120600,17751710,6700,6700,6700,6700,0
20230706,120500,17751710,6700,6700,6700,6700,0
20230706,120400,17751710,6700,6700,6700,6700,0
20230706,120300,17751710,6700,6700,6700,6700,0
20230706,120200,17751710,6700,6700,6700,6700,0
20230706,120100,17751710,6700,6700,6700,6700,0
20230706,120000,17751710,6700,6700,6700,6700,0
20230706,115900,17751710,6700,6700,6700,6700,0
20230706,115800,17751710,6700,6700,6700,6700,0
20230706,115700,17751710,6700,6700,6700,6700,0
20230706,115600,17751710,6700,6700,6700,6700,0
20230706,115500,17751710,6700,6700,6700,6700,0
20230706,115400,17751710,6700,6700,6700,6700,0
20230706,115300,17751710,6700,6700,6700,6700,0
20230706,115200,17751710,6700,6700,6700,6700,0
20230706,115100,17751710,6700,6700,6700,6700,0
20230706,115000,17751710,6700,6700,6700,6700,0
20230706,114900,17751710,6700,6700,6700,6700,0
20230706,114800,17751710,6700,6700,6700,6700,0
20230706,114700,17751710,6700,6700,6700,6700,0
20230706,114600,17751710,6700,6700,6700,6700,0
20230706,114500,17751710,6700,6700,6700,6700,0
20230706,114400,17751710,6700,6700,6700,6700,0
20230706,114300,17751710,6700,6700,6700,6700,0
20230706,114200,17751710,6700,6700,6700,6700,0
20230706,114100,17751710,6700,6700,6700,6700,1
20230706,114000,17745010,6700,6700,6700,6700,0
20230706,113900,17745010,6700,6700,6700,6700,0
20230706,113800,17745010,6700,6700,6700,6700,0
20230706,113700,17745010,6700,6700,6700,6700,0
20230706,113600,17745010,6700,6700,6700,6700,0
20230706,113500,17745010,6700,6700,6700,6700,0
20230706,113400,17745010,6700,6700,6700,6700,0
20230706,113300,17745010,6700,6700,6700,6700,0
20230706,113200,17745010,6700,6700,6700,6700,0
20230706,113100,17745010,6700,6700,6700,6700,0
20230706,113000,17745010,6700,6700,6700,6700,0
20230706,112900,17745010,6700,6700,6700,6700,0
20230706,112800,17745010,6700,6700,6700,6700,0
20230706,112700,17745010,6700,6700,6700,6700,0
20230706,112600,17745010,6700,6700,6700,6700,0
20230706,112500,17745010,6700,6700,6700,6700,0
20230706,112400,17745010,6700,6700,6700,6700,0
20230706,112300,17745010,6700,6700,6700,6700,0
20230706,112200,17745010,6700,6700,6700,6700,0
20230706,112100,17745010,6700,6700,6700,6700,1
20230706,112000,17738310,6630,6630,6630,6630,0
20230706,111900,17738310,6630,6630,6630,6630,0
20230706,111800,17738310,6630,6630,6630,6630,0
20230706,111700,17738310,6630,6630,6630,6630,7
20230706,111600,17691900,6700,6700,6700,6700,0
20230706,111500,17691900,6700,6700,6700,6700,0
20230706,111400,17691900,6700,6700,6700,6700,0
20230706,111300,17691900,6700,6700,6700,6700,0
20230706,111200,17691900,6700,6700,6700,6700,0
20230706,111100,17691900,6700,6700,6700,6700,0
20230706,111000,17691900,6700,6700,6700,6700,0
20230706,110900,17691900,6700,6700,6700,6700,0
20230706,110800,17691900,6700,6700,6700,6700,0
20230706,110700,17691900,6700,6700,6700,6700,0
20230706,110600,17691900,6700,6700,6700,6700,0
20230706,110500,17691900,6700,6700,6700,6700,0
20230706,110400,17691900,6700,6700,6700,6700,0
20230706,110300,17691900,6700,6700,6700,6700,0
20230706,110200,17691900,6700,6700,6700,6700,0
20230706,110100,17691900,6700,6700,6700,6700,0
20230706,110000,17691900,6700,6700,6700,6700,0
20230706,105900,17691900,6700,6700,6700,6700,0
20230706,105800,17691900,6700,6700,6700,6700,0
20230706,105700,17691900,6700,6700,6700,6700,0
20230706,105600,17691900,6700,6690,6700,6690,30
20230706,105500,17491190,6690,6690,6690,6690,0
20230706,105400,17491190,6690,6690,6690,6690,0
20230706,105300,17491190,6690,6690,6690,6690,0
20230706,105200,17491190,6690,6690,6690,6690,0
20230706,105100,17491190,6690,6690,6690,6690,0
20230706,105000,17491190,6690,6690,6690,6690,0
20230706,104900,17491190,6690,6690,6690,6690,0
20230706,104800,17491190,6690,6690,6690,6690,0
20230706,104700,17491190,6690,6690,6690,6690,0
20230706,104600,17491190,6690,6690,6690,6690,0
20230706,104500,17491190,6690,6690,6690,6690,53
20230706,104400,17136620,6700,6700,6700,6700,0
20230706,104300,17136620,6700,6700,6700,6700,0
20230706,104200,17136620,6700,6700,6700,6700,0
20230706,104100,17136620,6700,6700,6700,6700,0
20230706,104000,17136620,6700,6700,6700,6700,0
20230706,103900,17136620,6700,6700,6700,6700,0
20230706,103800,17136620,6700,6700,6700,6700,0
20230706,103700,17136620,6700,6700,6700,6700,0
20230706,103600,17136620,6700,6700,6700,6700,0
20230706,103500,17136620,6700,6630,6700,6630,2
20230706,103400,17123290,6700,6700,6700,6700,0
20230706,103300,17123290,6700,6700,6700,6700,0
20230706,103200,17123290,6700,6700,6700,6700,0
20230706,103100,17123290,6700,6700,6700,6700,0
20230706,103000,17123290,6700,6700,6700,6700,0
20230706,102900,17123290,6700,6680,6700,6680,35
20230706,102800,16889470,6680,6680,6680,6680,0
20230706,102700,16889470,6680,6680,6680,6680,0
20230706,102600,16889470,6680,6680,6680,6680,0
20230706,102500,16889470,6680,6680,6680,6680,0
20230706,102400,16889470,6680,6680,6680,6680,0
20230706,102300,16889470,6680,6680,6680,6680,0
20230706,102200,16889470,6680,6680,6680,6680,0
20230706,102100,16889470,6680,6680,6680,6680,0
20230706,102000,16889470,6680,6680,6680,6680,0
20230706,101900,16889470,6680,6680,6680,6680,0
20230706,101800,16889470,6680,6680,6680,6680,0
20230706,101700,16889470,6680,6680,6680,6680,0
20230706,101600,16889470,6680,6680,6680,6680,0
20230706,101500,16889470,6680,6680,6680,6680,0
20230706,101400,16889470,6680,6680,6680,6680,0
20230706,101300,16889470,6680,6680,6680,6680,0
20230706,101200,16889470,6680,6680,6680,6680,0
20230706,101100,16889470,6680,6670,6680,6670,49
20230706,101000,16562630,6670,6650,6700,6650,198
20230706,100900,15245750,6650,6610,6650,6610,7
20230706,100800,15199440,6600,6600,6600,6600,0
20230706,100700,15199440,6600,6600,6600,6600,0
20230706,100600,15199440,6600,6600,6600,6600,0
20230706,100500,15199440,6600,6600,6600,6600,0
20230706,100400,15199440,6600,6610,6610,6600,225
20230706,100300,13714390,6610,6610,6610,6610,12
20230706,100200,13635070,6610,6610,6610,6610,27
20230706,100100,13456600,6610,6650,6650,6610,304
20230706,100000,11435080,6650,6650,6650,6650,0
20230706,095900,11435080,6650,6650,6650,6650,0
20230706,095800,11435080,6650,6650,6650,6650,0
20230706,095700,11435080,6650,6650,6650,6650,0
20230706,095600,11435080,6650,6650,6650,6650,5
20230706,095500,11401830,6650,6650,6650,6650,0
20230706,095400,11401830,6650,6650,6650,6650,1
20230706,095300,11395180,6650,6650,6650,6650,0
20230706,095200,11395180,6650,6650,6650,6650,1
20230706,095100,11388530,6600,6600,6600,6600,0
20230706,095000,11388530,6600,6600,6600,6600,0
20230706,094900,11388530,6600,6600,6600,6600,0
20230706,094800,11388530,6600,6600,6600,6600,0
20230706,094700,11388530,6600,6600,6600,6600,0
20230706,094600,11388530,6600,6630,6630,6600,1225
20230706,094500,3294400,6630,6630,6630,6630,100
20230706,094400,2631400,6690,6690,6690,6690,0
20230706,094300,2631400,6690,6690,6690,6690,0
20230706,094200,2631400,6690,6690,6690,6690,0
20230706,094100,2631400,6690,6690,6690,6690,0
20230706,094000,2631400,6690,6690,6690,6690,0
20230706,093900,2631400,6690,6690,6690,6690,1
20230706,093800,2624710,6640,6640,6640,6640,145
20230706,093700,1661910,6700,6700,6700,6700,0
20230706,093600,1661910,6700,6700,6700,6700,0
20230706,093500,1661910,6700,6700,6700,6700,0
20230706,093400,1661910,6700,6700,6700,6700,0
20230706,093300,1661910,6700,6700,6700,6700,0
20230706,093200,1661910,6700,6700,6700,6700,0
20230706,093100,1661910,6700,6640,6700,6640,16
20230706,093000,1555610,6700,6700,6700,6700,0
20230706,092900,1555610,6700,6700,6700,6700,0
20230706,092800,1555610,6700,6700,6700,6700,0
20230706,092700,1555610,6700,6700,6700,6700,0
20230706,092600,1555610,6700,6700,6700,6700,0
20230706,092500,1555610,6700,6700,6700,6700,0
20230706,092400,1555610,6700,6700,6700,6700,0
20230706,092300,1555610,6700,6700,6700,6700,0
20230706,092200,1555610,6700,6680,6700,6680,3
20230706,092100,1535550,6690,6690,6690,6690,1
20230706,092000,1528860,6700,6700,6700,6700,0
20230706,091900,1528860,6700,6700,6700,6700,0
20230706,091800,1528860,6700,6700,6700,6700,0
20230706,091700,1528860,6700,6700,6700,6700,1
20230706,091600,1522160,6650,6650,6650,6650,4
20230706,091500,1495560,6700,6700,6700,6700,0
20230706,091400,1495560,6700,6700,6700,6700,0
20230706,091300,1495560,6700,6700,6700,6700,0
20230706,091200,1495560,6700,6700,6700,6700,0
20230706,091100,1495560,6700,6700,6700,6700,1
20230706,091000,1488860,6640,6700,6700,6640,73
20230706,090900,1001380,6780,6700,6780,6700,119
20230706,090800,204000,6800,6800,6800,6800,0
20230706,090700,204000,6800,6800,6800,6800,0
20230706,090600,204000,6800,6800,6800,6800,0
20230706,090500,204000,6800,6800,6800,6800,0
20230706,090400,204000,6800,6800,6800,6800,0
20230706,090300,204000,6800,6800,6800,6800,0
20230706,090200,204000,6800,6800,6800,6800,0
20230706,090100,204000,6800,6800,6800,6800,0
20230706,090000,204000,6800,6800,6800,6800,30