KissMeData/200780/min/candle-20230713.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230713,202200,59142290,6390,6390,6390,6390,571
20230713,202100,59142290,6390,6390,6390,6390,0
20230713,202000,59142290,6390,6390,6390,6390,0
20230713,201900,59142290,6390,6390,6390,6390,0
20230713,201800,59142290,6390,6390,6390,6390,0
20230713,201700,59142290,6390,6390,6390,6390,0
20230713,201600,59142290,6390,6390,6390,6390,0
20230713,201500,59142290,6390,6390,6390,6390,0
20230713,201400,59142290,6390,6390,6390,6390,0
20230713,201300,59142290,6390,6390,6390,6390,0
20230713,201200,59142290,6390,6390,6390,6390,0
20230713,201100,59142290,6390,6390,6390,6390,0
20230713,201000,59142290,6390,6390,6390,6390,0
20230713,200900,59142290,6390,6390,6390,6390,0
20230713,200800,59142290,6390,6390,6390,6390,0
20230713,200700,59142290,6390,6390,6390,6390,0
20230713,200600,59142290,6390,6390,6390,6390,0
20230713,200500,59142290,6390,6390,6390,6390,0
20230713,200400,59142290,6390,6390,6390,6390,0
20230713,200300,59142290,6390,6390,6390,6390,0
20230713,200200,59142290,6390,6390,6390,6390,0
20230713,200100,59142290,6390,6390,6390,6390,0
20230713,200000,59142290,6390,6390,6390,6390,0
20230713,195900,59142290,6390,6390,6390,6390,0
20230713,195800,59142290,6390,6390,6390,6390,0
20230713,195700,59142290,6390,6390,6390,6390,0
20230713,195600,59142290,6390,6390,6390,6390,0
20230713,195500,59142290,6390,6390,6390,6390,0
20230713,195400,59142290,6390,6390,6390,6390,0
20230713,195300,59142290,6390,6390,6390,6390,0
20230713,195200,59142290,6390,6390,6390,6390,571
20230713,195100,59142290,6390,6390,6390,6390,0
20230713,195000,59142290,6390,6390,6390,6390,0
20230713,194900,59142290,6390,6390,6390,6390,0
20230713,194800,59142290,6390,6390,6390,6390,0
20230713,194700,59142290,6390,6390,6390,6390,0
20230713,194600,59142290,6390,6390,6390,6390,0
20230713,194500,59142290,6390,6390,6390,6390,0
20230713,194400,59142290,6390,6390,6390,6390,0
20230713,194300,59142290,6390,6390,6390,6390,0
20230713,194200,59142290,6390,6390,6390,6390,0
20230713,194100,59142290,6390,6390,6390,6390,0
20230713,194000,59142290,6390,6390,6390,6390,0
20230713,193900,59142290,6390,6390,6390,6390,0
20230713,193800,59142290,6390,6390,6390,6390,0
20230713,193700,59142290,6390,6390,6390,6390,0
20230713,193600,59142290,6390,6390,6390,6390,0
20230713,193500,59142290,6390,6390,6390,6390,0
20230713,193400,59142290,6390,6390,6390,6390,0
20230713,193300,59142290,6390,6390,6390,6390,0
20230713,193200,59142290,6390,6390,6390,6390,0
20230713,193100,59142290,6390,6390,6390,6390,0
20230713,193000,59142290,6390,6390,6390,6390,0
20230713,192900,59142290,6390,6390,6390,6390,0
20230713,192800,59142290,6390,6390,6390,6390,0
20230713,192700,59142290,6390,6390,6390,6390,0
20230713,192600,59142290,6390,6390,6390,6390,0
20230713,192500,59142290,6390,6390,6390,6390,0
20230713,192400,59142290,6390,6390,6390,6390,0
20230713,192300,59142290,6390,6390,6390,6390,0
20230713,192200,59142290,6390,6390,6390,6390,571
20230713,192100,59142290,6390,6390,6390,6390,0
20230713,192000,59142290,6390,6390,6390,6390,0
20230713,191900,59142290,6390,6390,6390,6390,0
20230713,191800,59142290,6390,6390,6390,6390,0
20230713,191700,59142290,6390,6390,6390,6390,0
20230713,191600,59142290,6390,6390,6390,6390,0
20230713,191500,59142290,6390,6390,6390,6390,0
20230713,191400,59142290,6390,6390,6390,6390,0
20230713,191300,59142290,6390,6390,6390,6390,0
20230713,191200,59142290,6390,6390,6390,6390,0
20230713,191100,59142290,6390,6390,6390,6390,0
20230713,191000,59142290,6390,6390,6390,6390,0
20230713,190900,59142290,6390,6390,6390,6390,0
20230713,190800,59142290,6390,6390,6390,6390,0
20230713,190700,59142290,6390,6390,6390,6390,0
20230713,190600,59142290,6390,6390,6390,6390,0
20230713,190500,59142290,6390,6390,6390,6390,0
20230713,190400,59142290,6390,6390,6390,6390,0
20230713,190300,59142290,6390,6390,6390,6390,0
20230713,190200,59142290,6390,6390,6390,6390,0
20230713,190100,59142290,6390,6390,6390,6390,0
20230713,190000,59142290,6390,6390,6390,6390,0
20230713,185900,59142290,6390,6390,6390,6390,0
20230713,185800,59142290,6390,6390,6390,6390,0
20230713,185700,59142290,6390,6390,6390,6390,0
20230713,185600,59142290,6390,6390,6390,6390,0
20230713,185500,59142290,6390,6390,6390,6390,0
20230713,185400,59142290,6390,6390,6390,6390,0
20230713,185300,59142290,6390,6390,6390,6390,0
20230713,185200,59142290,6390,6390,6390,6390,571
20230713,185100,59142290,6390,6390,6390,6390,0
20230713,185000,59142290,6390,6390,6390,6390,0
20230713,184900,59142290,6390,6390,6390,6390,0
20230713,184800,59142290,6390,6390,6390,6390,0
20230713,184700,59142290,6390,6390,6390,6390,0
20230713,184600,59142290,6390,6390,6390,6390,0
20230713,184500,59142290,6390,6390,6390,6390,0
20230713,184400,59142290,6390,6390,6390,6390,0
20230713,184300,59142290,6390,6390,6390,6390,0
20230713,184200,59142290,6390,6390,6390,6390,0
20230713,184100,59142290,6390,6390,6390,6390,0
20230713,184000,59142290,6390,6390,6390,6390,0
20230713,183900,59142290,6390,6390,6390,6390,0
20230713,183800,59142290,6390,6390,6390,6390,0
20230713,183700,59142290,6390,6390,6390,6390,0
20230713,183600,59142290,6390,6390,6390,6390,0
20230713,183500,59142290,6390,6390,6390,6390,0
20230713,183400,59142290,6390,6390,6390,6390,0
20230713,183300,59142290,6390,6390,6390,6390,0
20230713,183200,59142290,6390,6390,6390,6390,0
20230713,183100,59142290,6390,6390,6390,6390,0
20230713,183000,59142290,6390,6390,6390,6390,0
20230713,182900,59142290,6390,6390,6390,6390,0
20230713,182800,59142290,6390,6390,6390,6390,0
20230713,182700,59142290,6390,6390,6390,6390,0
20230713,182600,59142290,6390,6390,6390,6390,0
20230713,182500,59142290,6390,6390,6390,6390,0
20230713,182400,59142290,6390,6390,6390,6390,0
20230713,182300,59142290,6390,6390,6390,6390,0
20230713,182200,59142290,6390,6390,6390,6390,571
20230713,182100,59142290,6390,6390,6390,6390,0
20230713,182000,59142290,6390,6390,6390,6390,0
20230713,181900,59142290,6390,6390,6390,6390,0
20230713,181800,59142290,6390,6390,6390,6390,0
20230713,181700,59142290,6390,6390,6390,6390,0
20230713,181600,59142290,6390,6390,6390,6390,0
20230713,181500,59142290,6390,6390,6390,6390,0
20230713,181400,59142290,6390,6390,6390,6390,0
20230713,181300,59142290,6390,6390,6390,6390,0
20230713,181200,59142290,6390,6390,6390,6390,0
20230713,181100,59142290,6390,6390,6390,6390,0
20230713,181000,59142290,6390,6390,6390,6390,0
20230713,180900,59142290,6390,6390,6390,6390,0
20230713,180800,59142290,6390,6390,6390,6390,0
20230713,180700,59142290,6390,6390,6390,6390,0
20230713,180600,59142290,6390,6390,6390,6390,0
20230713,180500,59142290,6390,6390,6390,6390,0
20230713,180400,59142290,6390,6390,6390,6390,0
20230713,180300,59142290,6390,6390,6390,6390,0
20230713,180200,59142290,6390,6390,6390,6390,0
20230713,180100,59142290,6390,6390,6390,6390,0
20230713,180000,59142290,6390,6390,6390,6390,0
20230713,175900,59142290,6390,6390,6390,6390,0
20230713,175800,59142290,6390,6390,6390,6390,0
20230713,175700,59142290,6390,6390,6390,6390,0
20230713,175600,59142290,6390,6390,6390,6390,0
20230713,175500,59142290,6390,6390,6390,6390,0
20230713,175400,59142290,6390,6390,6390,6390,0
20230713,175300,59142290,6390,6390,6390,6390,0
20230713,175200,59142290,6390,6390,6390,6390,571
20230713,175100,59142290,6390,6390,6390,6390,0
20230713,175000,59142290,6390,6390,6390,6390,0
20230713,174900,59142290,6390,6390,6390,6390,0
20230713,174800,59142290,6390,6390,6390,6390,0
20230713,174700,59142290,6390,6390,6390,6390,0
20230713,174600,59142290,6390,6390,6390,6390,0
20230713,174500,59142290,6390,6390,6390,6390,0
20230713,174400,59142290,6390,6390,6390,6390,0
20230713,174300,59142290,6390,6390,6390,6390,0
20230713,174200,59142290,6390,6390,6390,6390,0
20230713,174100,59142290,6390,6390,6390,6390,0
20230713,174000,59142290,6390,6390,6390,6390,0
20230713,173900,59142290,6390,6390,6390,6390,0
20230713,173800,59142290,6390,6390,6390,6390,0
20230713,173700,59142290,6390,6390,6390,6390,0
20230713,173600,59142290,6390,6390,6390,6390,0
20230713,173500,59142290,6390,6390,6390,6390,0
20230713,173400,59142290,6390,6390,6390,6390,0
20230713,173300,59142290,6390,6390,6390,6390,0
20230713,173200,59142290,6390,6390,6390,6390,0
20230713,173100,59142290,6390,6390,6390,6390,0
20230713,173000,59142290,6390,6390,6390,6390,0
20230713,172900,59142290,6390,6390,6390,6390,0
20230713,172800,59142290,6390,6390,6390,6390,0
20230713,172700,59142290,6390,6390,6390,6390,0
20230713,172600,59142290,6390,6390,6390,6390,0
20230713,172500,59142290,6390,6390,6390,6390,0
20230713,172400,59142290,6390,6390,6390,6390,0
20230713,172300,59142290,6390,6390,6390,6390,0
20230713,172200,59142290,6390,6390,6390,6390,571
20230713,172100,59142290,6390,6390,6390,6390,0
20230713,172000,59142290,6390,6390,6390,6390,0
20230713,171900,59142290,6390,6390,6390,6390,0
20230713,171800,59142290,6390,6390,6390,6390,0
20230713,171700,59142290,6390,6390,6390,6390,0
20230713,171600,59142290,6390,6390,6390,6390,0
20230713,171500,59142290,6390,6390,6390,6390,0
20230713,171400,59142290,6390,6390,6390,6390,0
20230713,171300,59142290,6390,6390,6390,6390,0
20230713,171200,59142290,6390,6390,6390,6390,0
20230713,171100,59142290,6390,6390,6390,6390,0
20230713,171000,59142290,6390,6390,6390,6390,0
20230713,170900,59142290,6390,6390,6390,6390,0
20230713,170800,59142290,6390,6390,6390,6390,0
20230713,170700,59142290,6390,6390,6390,6390,0
20230713,170600,59142290,6390,6390,6390,6390,0
20230713,170500,59142290,6390,6390,6390,6390,0
20230713,170400,59142290,6390,6390,6390,6390,0
20230713,170300,59142290,6390,6390,6390,6390,0
20230713,170200,59142290,6390,6390,6390,6390,0
20230713,170100,59142290,6390,6390,6390,6390,0
20230713,170000,59142290,6390,6390,6390,6390,0
20230713,165900,59142290,6390,6390,6390,6390,0
20230713,165800,59142290,6390,6390,6390,6390,0
20230713,165700,59142290,6390,6390,6390,6390,0
20230713,165600,59142290,6390,6390,6390,6390,0
20230713,165500,59142290,6390,6390,6390,6390,0
20230713,165400,59142290,6390,6390,6390,6390,0
20230713,165300,59142290,6390,6390,6390,6390,0
20230713,165200,59142290,6390,6390,6390,6390,571
20230713,165100,59142290,6390,6390,6390,6390,0
20230713,165000,59142290,6390,6390,6390,6390,0
20230713,164900,59142290,6390,6390,6390,6390,0
20230713,164800,59142290,6390,6390,6390,6390,0
20230713,164700,59142290,6390,6390,6390,6390,0
20230713,164600,59142290,6390,6390,6390,6390,0
20230713,164500,59142290,6390,6390,6390,6390,0
20230713,164400,59142290,6390,6390,6390,6390,0
20230713,164300,59142290,6390,6390,6390,6390,0
20230713,164200,59142290,6390,6390,6390,6390,0
20230713,164100,59142290,6390,6390,6390,6390,0
20230713,164000,59142290,6390,6390,6390,6390,0
20230713,163900,59142290,6390,6390,6390,6390,0
20230713,163800,59142290,6390,6390,6390,6390,0
20230713,163700,59142290,6390,6390,6390,6390,0
20230713,163600,59142290,6390,6390,6390,6390,0
20230713,163500,59142290,6390,6390,6390,6390,0
20230713,163400,59142290,6390,6390,6390,6390,0
20230713,163300,59142290,6390,6390,6390,6390,0
20230713,163200,59142290,6390,6390,6390,6390,0
20230713,163100,59142290,6390,6390,6390,6390,0
20230713,163000,59142290,6390,6390,6390,6390,0
20230713,162900,59142290,6390,6390,6390,6390,0
20230713,162800,59142290,6390,6390,6390,6390,0
20230713,162700,59142290,6390,6390,6390,6390,0
20230713,162600,59142290,6390,6390,6390,6390,0
20230713,162500,59142290,6390,6390,6390,6390,0
20230713,162400,59142290,6390,6390,6390,6390,0
20230713,162300,59142290,6390,6390,6390,6390,0
20230713,162200,59142290,6390,6390,6390,6390,571
20230713,162100,59142290,6390,6390,6390,6390,0
20230713,162000,59142290,6390,6390,6390,6390,0
20230713,161900,59142290,6390,6390,6390,6390,0
20230713,161800,59142290,6390,6390,6390,6390,0
20230713,161700,59142290,6390,6390,6390,6390,0
20230713,161600,59142290,6390,6390,6390,6390,0
20230713,161500,59142290,6390,6390,6390,6390,0
20230713,161400,59142290,6390,6390,6390,6390,0
20230713,161300,59142290,6390,6390,6390,6390,0
20230713,161200,59142290,6390,6390,6390,6390,0
20230713,161100,59142290,6390,6390,6390,6390,0
20230713,161000,59142290,6390,6390,6390,6390,0
20230713,160900,59142290,6390,6390,6390,6390,0
20230713,160800,59142290,6390,6390,6390,6390,0
20230713,160700,59142290,6390,6390,6390,6390,0
20230713,160600,59142290,6390,6390,6390,6390,0
20230713,160500,59142290,6390,6390,6390,6390,0
20230713,160400,59142290,6390,6390,6390,6390,0
20230713,160300,59142290,6390,6390,6390,6390,0
20230713,160200,59142290,6390,6390,6390,6390,0
20230713,160100,59142290,6390,6390,6390,6390,0
20230713,160000,59142290,6390,6390,6390,6390,0
20230713,155900,59142290,6390,6390,6390,6390,0
20230713,155800,59142290,6390,6390,6390,6390,0
20230713,155700,59142290,6390,6390,6390,6390,0
20230713,155600,59142290,6390,6390,6390,6390,0
20230713,155500,59142290,6390,6390,6390,6390,0
20230713,155400,59142290,6390,6390,6390,6390,0
20230713,155300,59142290,6390,6390,6390,6390,0
20230713,155200,59142290,6390,6390,6390,6390,571
20230713,155100,59142290,6390,6390,6390,6390,0
20230713,155000,59142290,6390,6390,6390,6390,0
20230713,154900,59142290,6390,6390,6390,6390,0
20230713,154800,59142290,6390,6390,6390,6390,0
20230713,154700,59142290,6390,6390,6390,6390,0
20230713,154600,59142290,6390,6390,6390,6390,0
20230713,154500,59142290,6390,6390,6390,6390,0
20230713,154400,59142290,6390,6390,6390,6390,0
20230713,154300,59142290,6390,6390,6390,6390,0
20230713,154200,59142290,6390,6390,6390,6390,0
20230713,154100,59142290,6390,6390,6390,6390,0
20230713,154000,59142290,6390,6390,6390,6390,0
20230713,153900,59142290,6390,6390,6390,6390,0
20230713,153800,59142290,6390,6390,6390,6390,0
20230713,153700,59142290,6390,6390,6390,6390,0
20230713,153600,59142290,6390,6390,6390,6390,0
20230713,153500,59142290,6390,6390,6390,6390,0
20230713,153400,59142290,6390,6390,6390,6390,0
20230713,153300,59142290,6390,6390,6390,6390,0
20230713,153200,59142290,6390,6390,6390,6390,0
20230713,153100,59142290,6390,6390,6390,6390,0
20230713,153000,59142290,6390,6390,6390,6390,571
20230713,152900,55493600,6430,6430,6430,6430,0
20230713,152800,55493600,6430,6430,6430,6430,0
20230713,152700,55493600,6430,6430,6430,6430,0
20230713,152600,55493600,6430,6430,6430,6430,0
20230713,152500,55493600,6430,6430,6430,6430,0
20230713,152400,55493600,6430,6430,6430,6430,0
20230713,152300,55493600,6430,6430,6430,6430,0
20230713,152200,55493600,6430,6430,6430,6430,0
20230713,152100,55493600,6430,6430,6430,6430,0
20230713,152000,55493600,6430,6430,6430,6430,0
20230713,151900,55493600,6430,6430,6430,6430,0
20230713,151800,55493600,6430,6430,6430,6430,0
20230713,151700,55493600,6430,6430,6430,6430,0
20230713,151600,55493600,6430,6430,6430,6430,0
20230713,151500,55493600,6430,6430,6430,6430,0
20230713,151400,55493600,6430,6430,6430,6430,0
20230713,151300,55493600,6430,6430,6430,6430,0
20230713,151200,55493600,6430,6430,6430,6430,0
20230713,151100,55493600,6430,6430,6430,6430,0
20230713,151000,55493600,6430,6430,6430,6430,0
20230713,150900,55493600,6430,6430,6430,6430,0
20230713,150800,55493600,6430,6430,6430,6430,0
20230713,150700,55493600,6430,6430,6430,6430,0
20230713,150600,55493600,6430,6430,6430,6430,0
20230713,150500,55493600,6430,6430,6430,6430,0
20230713,150400,55493600,6430,6430,6430,6430,0
20230713,150300,55493600,6430,6430,6430,6430,0
20230713,150200,55493600,6430,6430,6430,6430,0
20230713,150100,55493600,6430,6430,6430,6430,0
20230713,150000,55493600,6430,6430,6430,6430,0
20230713,145900,55493600,6430,6430,6430,6430,0
20230713,145800,55493600,6430,6430,6430,6430,0
20230713,145700,55493600,6430,6430,6430,6430,0
20230713,145600,55493600,6430,6430,6430,6430,0
20230713,145500,55493600,6430,6430,6430,6430,0
20230713,145400,55493600,6430,6430,6430,6430,0
20230713,145300,55493600,6430,6430,6430,6430,0
20230713,145200,55493600,6430,6430,6430,6430,0
20230713,145100,55493600,6430,6430,6430,6430,0
20230713,145000,55493600,6430,6430,6430,6430,0
20230713,144900,55493600,6430,6430,6430,6430,0
20230713,144800,55493600,6430,6430,6430,6430,1
20230713,144700,55487170,6420,6420,6420,6420,0
20230713,144600,55487170,6420,6420,6420,6420,0
20230713,144500,55487170,6420,6420,6420,6420,0
20230713,144400,55487170,6420,6420,6420,6420,0
20230713,144300,55487170,6420,6420,6420,6420,0
20230713,144200,55487170,6420,6420,6420,6420,0
20230713,144100,55487170,6420,6420,6420,6420,1
20230713,144000,55480750,6430,6430,6430,6430,0
20230713,143900,55480750,6430,6430,6430,6430,0
20230713,143800,55480750,6430,6430,6430,6430,0
20230713,143700,55480750,6430,6430,6430,6430,0
20230713,143600,55480750,6430,6430,6430,6430,1
20230713,143500,55474320,6440,6440,6440,6440,0
20230713,143400,55474320,6440,6440,6440,6440,0
20230713,143300,55474320,6440,6440,6440,6440,0
20230713,143200,55474320,6440,6440,6440,6440,0
20230713,143100,55474320,6440,6440,6440,6440,0
20230713,143000,55474320,6440,6440,6440,6440,0
20230713,142900,55474320,6440,6440,6440,6440,0
20230713,142800,55474320,6440,6440,6440,6440,0
20230713,142700,55474320,6440,6440,6440,6440,0
20230713,142600,55474320,6440,6440,6440,6440,0
20230713,142500,55474320,6440,6440,6440,6440,0
20230713,142400,55474320,6440,6440,6440,6440,0
20230713,142300,55474320,6440,6440,6440,6440,0
20230713,142200,55474320,6440,6440,6440,6440,0
20230713,142100,55474320,6440,6440,6440,6440,0
20230713,142000,55474320,6440,6440,6440,6440,0
20230713,141900,55474320,6440,6440,6440,6440,0
20230713,141800,55474320,6440,6440,6440,6440,0
20230713,141700,55474320,6440,6440,6440,6440,0
20230713,141600,55474320,6440,6440,6440,6440,0
20230713,141500,55474320,6440,6440,6440,6440,0
20230713,141400,55474320,6440,6440,6440,6440,0
20230713,141300,55474320,6440,6440,6440,6440,0
20230713,141200,55474320,6440,6440,6440,6440,5
20230713,141100,55442120,6440,6440,6440,6440,0
20230713,141000,55442120,6440,6440,6440,6440,0
20230713,140900,55442120,6440,6440,6440,6440,0
20230713,140800,55442120,6440,6440,6440,6440,0
20230713,140700,55442120,6440,6440,6440,6440,0
20230713,140600,55442120,6440,6440,6440,6440,0
20230713,140500,55442120,6440,6440,6440,6440,0
20230713,140400,55442120,6440,6440,6440,6440,10
20230713,140300,55377720,6450,6450,6450,6450,0
20230713,140200,55377720,6450,6450,6450,6450,0
20230713,140100,55377720,6450,6450,6450,6450,0
20230713,140000,55377720,6450,6450,6450,6450,0
20230713,135900,55377720,6450,6450,6450,6450,0
20230713,135800,55377720,6450,6450,6450,6450,0
20230713,135700,55377720,6450,6450,6450,6450,0
20230713,135600,55377720,6450,6450,6450,6450,0
20230713,135500,55377720,6450,6450,6450,6450,0
20230713,135400,55377720,6450,6450,6450,6450,0
20230713,135300,55377720,6450,6450,6450,6450,0
20230713,135200,55377720,6450,6450,6450,6450,0
20230713,135100,55377720,6450,6450,6450,6450,0
20230713,135000,55377720,6450,6450,6450,6450,0
20230713,134900,55377720,6450,6450,6450,6450,0
20230713,134800,55377720,6450,6450,6450,6450,0
20230713,134700,55377720,6450,6450,6450,6450,0
20230713,134600,55377720,6450,6450,6450,6450,39
20230713,134500,55126170,6470,6470,6470,6470,0
20230713,134400,55126170,6470,6470,6470,6470,0
20230713,134300,55126170,6470,6470,6470,6470,0
20230713,134200,55126170,6470,6470,6470,6470,0
20230713,134100,55126170,6470,6470,6470,6470,0
20230713,134000,55126170,6470,6470,6470,6470,0
20230713,133900,55126170,6470,6470,6470,6470,0
20230713,133800,55126170,6470,6470,6470,6470,0
20230713,133700,55126170,6470,6470,6470,6470,0
20230713,133600,55126170,6470,6470,6470,6470,0
20230713,133500,55126170,6470,6470,6470,6470,0
20230713,133400,55126170,6470,6470,6470,6470,0
20230713,133300,55126170,6470,6470,6470,6470,0
20230713,133200,55126170,6470,6470,6470,6470,0
20230713,133100,55126170,6470,6470,6470,6470,0
20230713,133000,55126170,6470,6470,6470,6470,0
20230713,132900,55126170,6470,6470,6470,6470,0
20230713,132800,55126170,6470,6470,6470,6470,0
20230713,132700,55126170,6470,6470,6470,6470,0
20230713,132600,55126170,6470,6470,6470,6470,0
20230713,132500,55126170,6470,6470,6470,6470,0
20230713,132400,55126170,6470,6470,6470,6470,0
20230713,132300,55126170,6470,6470,6470,6470,0
20230713,132200,55126170,6470,6470,6470,6470,0
20230713,132100,55126170,6470,6470,6470,6470,0
20230713,132000,55126170,6470,6470,6470,6470,0
20230713,131900,55126170,6470,6470,6470,6470,0
20230713,131800,55126170,6470,6460,6470,6460,11
20230713,131700,55055060,6460,6460,6460,6460,0
20230713,131600,55055060,6460,6460,6460,6460,0
20230713,131500,55055060,6460,6460,6460,6460,0
20230713,131400,55055060,6460,6460,6460,6460,0
20230713,131300,55055060,6460,6460,6460,6460,1
20230713,131200,55048600,6450,6450,6450,6450,0
20230713,131100,55048600,6450,6450,6450,6450,0
20230713,131000,55048600,6450,6450,6450,6450,0
20230713,130900,55048600,6450,6450,6450,6450,50
20230713,130800,54726100,6450,6450,6450,6450,0
20230713,130700,54726100,6450,6450,6450,6450,0
20230713,130600,54726100,6450,6450,6450,6450,0
20230713,130500,54726100,6450,6450,6450,6450,0
20230713,130400,54726100,6450,6450,6450,6450,293
20230713,130300,52836250,6460,6460,6460,6460,0
20230713,130200,52836250,6460,6460,6460,6460,0
20230713,130100,52836250,6460,6460,6460,6460,0
20230713,130000,52836250,6460,6460,6460,6460,0
20230713,125900,52836250,6460,6460,6460,6460,0
20230713,125800,52836250,6460,6460,6460,6460,0
20230713,125700,52836250,6460,6460,6460,6460,0
20230713,125600,52836250,6460,6460,6460,6460,0
20230713,125500,52836250,6460,6460,6460,6460,0
20230713,125400,52836250,6460,6460,6460,6460,0
20230713,125300,52836250,6460,6460,6460,6460,0
20230713,125200,52836250,6460,6460,6460,6460,9
20230713,125100,52778110,6460,6460,6460,6460,0
20230713,125000,52778110,6460,6460,6460,6460,0
20230713,124900,52778110,6460,6460,6460,6460,0
20230713,124800,52778110,6460,6460,6460,6460,0
20230713,124700,52778110,6460,6460,6460,6460,0
20230713,124600,52778110,6460,6460,6460,6460,0
20230713,124500,52778110,6460,6460,6460,6460,0
20230713,124400,52778110,6460,6460,6460,6460,0
20230713,124300,52778110,6460,6460,6460,6460,0
20230713,124200,52778110,6460,6460,6460,6460,0
20230713,124100,52778110,6460,6460,6460,6460,0
20230713,124000,52778110,6460,6460,6460,6460,0
20230713,123900,52778110,6460,6460,6460,6460,0
20230713,123800,52778110,6460,6460,6460,6460,0
20230713,123700,52778110,6460,6460,6460,6460,0
20230713,123600,52778110,6460,6460,6460,6460,0
20230713,123500,52778110,6460,6460,6460,6460,0
20230713,123400,52778110,6460,6460,6460,6460,1
20230713,123300,52771650,6440,6440,6440,6440,0
20230713,123200,52771650,6440,6440,6440,6440,0
20230713,123100,52771650,6440,6440,6440,6440,0
20230713,123000,52771650,6440,6440,6440,6440,0
20230713,122900,52771650,6440,6440,6440,6440,0
20230713,122800,52771650,6440,6440,6440,6440,0
20230713,122700,52771650,6440,6440,6440,6440,0
20230713,122600,52771650,6440,6440,6440,6440,0
20230713,122500,52771650,6440,6440,6440,6440,0
20230713,122400,52771650,6440,6440,6440,6440,0
20230713,122300,52771650,6440,6440,6440,6440,0
20230713,122200,52771650,6440,6440,6440,6440,0
20230713,122100,52771650,6440,6440,6440,6440,0
20230713,122000,52771650,6440,6440,6440,6440,0
20230713,121900,52771650,6440,6440,6440,6440,0
20230713,121800,52771650,6440,6440,6440,6440,0
20230713,121700,52771650,6440,6440,6440,6440,0
20230713,121600,52771650,6440,6440,6440,6440,0
20230713,121500,52771650,6440,6440,6440,6440,0
20230713,121400,52771650,6440,6440,6440,6440,1
20230713,121300,52765210,6470,6470,6470,6470,0
20230713,121200,52765210,6470,6470,6470,6470,0
20230713,121100,52765210,6470,6470,6470,6470,0
20230713,121000,52765210,6470,6470,6470,6470,0
20230713,120900,52765210,6470,6470,6470,6470,0
20230713,120800,52765210,6470,6470,6470,6470,0
20230713,120700,52765210,6470,6470,6470,6470,0
20230713,120600,52765210,6470,6470,6470,6470,0
20230713,120500,52765210,6470,6470,6470,6470,0
20230713,120400,52765210,6470,6470,6470,6470,0
20230713,120300,52765210,6470,6470,6470,6470,0
20230713,120200,52765210,6470,6470,6470,6470,0
20230713,120100,52765210,6470,6470,6470,6470,0
20230713,120000,52765210,6470,6470,6470,6470,0
20230713,115900,52765210,6470,6470,6470,6470,0
20230713,115800,52765210,6470,6470,6470,6470,0
20230713,115700,52765210,6470,6470,6470,6470,0
20230713,115600,52765210,6470,6470,6470,6470,0
20230713,115500,52765210,6470,6470,6470,6470,0
20230713,115400,52765210,6470,6470,6470,6470,0
20230713,115300,52765210,6470,6470,6470,6470,0
20230713,115200,52765210,6470,6470,6470,6470,0
20230713,115100,52765210,6470,6470,6470,6470,0
20230713,115000,52765210,6470,6470,6470,6470,0
20230713,114900,52765210,6470,6470,6470,6470,0
20230713,114800,52765210,6470,6470,6470,6470,0
20230713,114700,52765210,6470,6470,6470,6470,0
20230713,114600,52765210,6470,6470,6470,6470,0
20230713,114500,52765210,6470,6470,6470,6470,0
20230713,114400,52765210,6470,6470,6470,6470,0
20230713,114300,52765210,6470,6470,6470,6470,0
20230713,114200,52765210,6470,6470,6470,6470,0
20230713,114100,52765210,6470,6470,6470,6470,0
20230713,114000,52765210,6470,6470,6470,6470,0
20230713,113900,52765210,6470,6470,6470,6470,0
20230713,113800,52765210,6470,6470,6470,6470,0
20230713,113700,52765210,6470,6470,6470,6470,100
20230713,113600,52118210,6470,6470,6470,6470,0
20230713,113500,52118210,6470,6470,6470,6470,0
20230713,113400,52118210,6470,6460,6470,6460,4
20230713,113300,52092360,6450,6450,6450,6450,0
20230713,113200,52092360,6450,6450,6450,6450,0
20230713,113100,52092360,6450,6450,6450,6450,0
20230713,113000,52092360,6450,6450,6450,6450,0
20230713,112900,52092360,6450,6450,6450,6450,0
20230713,112800,52092360,6450,6450,6450,6450,0
20230713,112700,52092360,6450,6450,6450,6450,0
20230713,112600,52092360,6450,6450,6450,6450,0
20230713,112500,52092360,6450,6450,6450,6450,0
20230713,112400,52092360,6450,6450,6450,6450,0
20230713,112300,52092360,6450,6450,6450,6450,0
20230713,112200,52092360,6450,6450,6450,6450,0
20230713,112100,52092360,6450,6450,6450,6450,0
20230713,112000,52092360,6450,6450,6450,6450,0
20230713,111900,52092360,6450,6450,6450,6450,0
20230713,111800,52092360,6450,6450,6450,6450,0
20230713,111700,52092360,6450,6450,6450,6450,0
20230713,111600,52092360,6450,6450,6450,6450,0
20230713,111500,52092360,6450,6450,6450,6450,0
20230713,111400,52092360,6450,6460,6460,6450,126
20230713,111300,51279560,6480,6480,6480,6480,0
20230713,111200,51279560,6480,6480,6480,6480,0
20230713,111100,51279560,6480,6480,6480,6480,0
20230713,111000,51279560,6480,6480,6480,6480,0
20230713,110900,51279560,6480,6480,6480,6480,0
20230713,110800,51279560,6480,6480,6480,6480,0
20230713,110700,51279560,6480,6480,6480,6480,0
20230713,110600,51279560,6480,6480,6480,6480,0
20230713,110500,51279560,6480,6480,6480,6480,0
20230713,110400,51279560,6480,6480,6480,6480,0
20230713,110300,51279560,6480,6480,6480,6480,0
20230713,110200,51279560,6480,6480,6480,6480,0
20230713,110100,51279560,6480,6480,6480,6480,0
20230713,110000,51279560,6480,6480,6480,6480,0
20230713,105900,51279560,6480,6480,6480,6480,0
20230713,105800,51279560,6480,6480,6480,6480,0
20230713,105700,51279560,6480,6480,6480,6480,0
20230713,105600,51279560,6480,6480,6480,6480,0
20230713,105500,51279560,6480,6480,6480,6480,0
20230713,105400,51279560,6480,6480,6480,6480,10
20230713,105300,51214760,6480,6480,6480,6480,0
20230713,105200,51214760,6480,6480,6480,6480,0
20230713,105100,51214760,6480,6480,6480,6480,0
20230713,105000,51214760,6480,6480,6480,6480,0
20230713,104900,51214760,6480,6480,6480,6480,0
20230713,104800,51214760,6480,6480,6480,6480,0
20230713,104700,51214760,6480,6480,6480,6480,0
20230713,104600,51214760,6480,6480,6480,6480,0
20230713,104500,51214760,6480,6480,6480,6480,0
20230713,104400,51214760,6480,6480,6480,6480,0
20230713,104300,51214760,6480,6480,6480,6480,0
20230713,104200,51214760,6480,6480,6480,6480,0
20230713,104100,51214760,6480,6480,6480,6480,0
20230713,104000,51214760,6480,6480,6480,6480,0
20230713,103900,51214760,6480,6480,6480,6480,0
20230713,103800,51214760,6480,6480,6480,6480,0
20230713,103700,51214760,6480,6480,6480,6480,100
20230713,103600,50566760,6520,6490,6520,6480,15
20230713,103500,50469460,6490,6490,6490,6490,30
20230713,103400,50274760,6530,6530,6530,6530,0
20230713,103300,50274760,6530,6530,6530,6530,0
20230713,103200,50274760,6530,6530,6530,6530,0
20230713,103100,50274760,6530,6530,6530,6530,0
20230713,103000,50274760,6530,6530,6530,6530,1
20230713,102900,50268230,6520,6520,6520,6520,1
20230713,102800,50261710,6450,6450,6450,6450,0
20230713,102700,50261710,6450,6450,6450,6450,0
20230713,102600,50261710,6450,6520,6520,6450,15
20230713,102500,50164680,6530,6530,6530,6530,0
20230713,102400,50164680,6530,6530,6530,6530,6
20230713,102300,50125500,6530,6480,6580,6480,39
20230713,102200,49870680,6470,6450,6470,6450,740
20230713,102100,45097020,6450,6450,6450,6450,0
20230713,102000,45097020,6450,6450,6450,6450,0
20230713,101900,45097020,6450,6450,6450,6450,1
20230713,101800,45090570,6440,6440,6440,6440,0
20230713,101700,45090570,6440,6440,6440,6440,0
20230713,101600,45090570,6440,6440,6440,6440,0
20230713,101500,45090570,6440,6450,6450,6440,11
20230713,101400,45019720,6440,6440,6440,6440,0
20230713,101300,45019720,6440,6440,6440,6440,0
20230713,101200,45019720,6440,6440,6440,6440,39
20230713,101100,44768560,6440,6440,6440,6440,0
20230713,101000,44768560,6440,6440,6440,6440,0
20230713,100900,44768560,6440,6440,6440,6440,0
20230713,100800,44768560,6440,6440,6440,6440,153
20230713,100700,43783240,6440,6440,6440,6440,0
20230713,100600,43783240,6440,6440,6440,6440,39
20230713,100500,43532080,6440,6440,6440,6440,0
20230713,100400,43532080,6440,6440,6440,6440,0
20230713,100300,43532080,6440,6440,6440,6440,100
20230713,100200,42888080,6450,6450,6450,6450,0
20230713,100100,42888080,6450,6450,6450,6450,0
20230713,100000,42888080,6450,6450,6450,6450,0
20230713,095900,42888080,6450,6450,6450,6450,0
20230713,095800,42888080,6450,6450,6450,6450,0
20230713,095700,42888080,6450,6440,6450,6440,2
20230713,095600,42875190,6430,6430,6430,6430,0
20230713,095500,42875190,6430,6430,6430,6430,0
20230713,095400,42875190,6430,6420,6430,6420,2
20230713,095300,42862340,6410,6400,6410,6400,818
20230713,095200,37624680,6400,6400,6400,6400,2271
20230713,095100,23090280,6390,6380,6390,6380,451
20230713,095000,20211880,6390,6390,6390,6390,0
20230713,094900,20211880,6390,6390,6390,6390,0
20230713,094800,20211880,6390,6390,6390,6390,0
20230713,094700,20211880,6390,6390,6390,6390,0
20230713,094600,20211880,6390,6390,6390,6390,0
20230713,094500,20211880,6390,6390,6390,6390,0
20230713,094400,20211880,6390,6390,6390,6390,30
20230713,094300,20020180,6390,6390,6390,6390,178
20230713,094200,18882760,6390,6390,6390,6390,0
20230713,094100,18882760,6390,6390,6390,6390,0
20230713,094000,18882760,6390,6390,6390,6390,5
20230713,093900,18850810,6390,6390,6390,6390,0
20230713,093800,18850810,6390,6390,6390,6390,0
20230713,093700,18850810,6390,6390,6390,6390,0
20230713,093600,18850810,6390,6390,6390,6390,12
20230713,093500,18774130,6400,6400,6400,6400,0
20230713,093400,18774130,6400,6400,6400,6400,0
20230713,093300,18774130,6400,6400,6400,6400,0
20230713,093200,18774130,6400,6400,6400,6400,0
20230713,093100,18774130,6400,6400,6400,6400,0
20230713,093000,18774130,6400,6430,6450,6340,422
20230713,092900,16095860,6430,6350,6430,6350,10
20230713,092800,16032000,6340,6340,6340,6340,404
20230713,092700,13470640,6310,6320,6320,6310,100
20230713,092600,12838850,6340,6340,6340,6340,0
20230713,092500,12838850,6340,6340,6340,6340,0
20230713,092400,12838850,6340,6340,6340,6340,0
20230713,092300,12838850,6340,6340,6340,6340,0
20230713,092200,12838850,6340,6340,6340,6340,0
20230713,092100,12838850,6340,6340,6340,6340,0
20230713,092000,12838850,6340,6340,6340,6340,0
20230713,091900,12838850,6340,6340,6340,6340,0
20230713,091800,12838850,6340,6340,6340,6340,0
20230713,091700,12838850,6340,6340,6340,6340,0
20230713,091600,12838850,6340,6340,6340,6340,1
20230713,091500,12832510,6330,6330,6330,6330,0
20230713,091400,12832510,6330,6330,6330,6330,0
20230713,091300,12832510,6330,6330,6330,6330,0
20230713,091200,12832510,6330,6330,6330,6330,0
20230713,091100,12832510,6330,6330,6330,6330,7
20230713,091000,12788200,6340,6340,6340,6340,161
20230713,090900,11767460,6340,6340,6340,6340,0
20230713,090800,11767460,6340,6330,6340,6330,2
20230713,090700,11754790,6330,6340,6340,6330,1460
20230713,090600,2512960,6340,6340,6340,6340,4
20230713,090500,2487600,6330,6330,6330,6330,121
20230713,090400,1721670,6330,6330,6330,6330,0
20230713,090300,1721670,6330,6330,6330,6330,0
20230713,090200,1721670,6330,6330,6330,6330,1
20230713,090100,1715340,6320,6320,6320,6320,0
20230713,090000,1715340,6320,6330,6330,6320,271