KissMeData/200780/min/candle-20230714.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230714,202000,57608720,6460,6460,6460,6460,25
20230714,201900,57608720,6460,6460,6460,6460,0
20230714,201800,57608720,6460,6460,6460,6460,0
20230714,201700,57608720,6460,6460,6460,6460,0
20230714,201600,57608720,6460,6460,6460,6460,0
20230714,201500,57608720,6460,6460,6460,6460,0
20230714,201400,57608720,6460,6460,6460,6460,0
20230714,201300,57608720,6460,6460,6460,6460,0
20230714,201200,57608720,6460,6460,6460,6460,0
20230714,201100,57608720,6460,6460,6460,6460,0
20230714,201000,57608720,6460,6460,6460,6460,0
20230714,200900,57608720,6460,6460,6460,6460,0
20230714,200800,57608720,6460,6460,6460,6460,0
20230714,200700,57608720,6460,6460,6460,6460,0
20230714,200600,57608720,6460,6460,6460,6460,0
20230714,200500,57608720,6460,6460,6460,6460,0
20230714,200400,57608720,6460,6460,6460,6460,0
20230714,200300,57608720,6460,6460,6460,6460,0
20230714,200200,57608720,6460,6460,6460,6460,0
20230714,200100,57608720,6460,6460,6460,6460,0
20230714,200000,57608720,6460,6460,6460,6460,0
20230714,195900,57608720,6460,6460,6460,6460,0
20230714,195800,57608720,6460,6460,6460,6460,0
20230714,195700,57608720,6460,6460,6460,6460,0
20230714,195600,57608720,6460,6460,6460,6460,0
20230714,195500,57608720,6460,6460,6460,6460,0
20230714,195400,57608720,6460,6460,6460,6460,0
20230714,195300,57608720,6460,6460,6460,6460,0
20230714,195200,57608720,6460,6460,6460,6460,0
20230714,195100,57608720,6460,6460,6460,6460,0
20230714,195000,57608720,6460,6460,6460,6460,25
20230714,194900,57608720,6460,6460,6460,6460,0
20230714,194800,57608720,6460,6460,6460,6460,0
20230714,194700,57608720,6460,6460,6460,6460,0
20230714,194600,57608720,6460,6460,6460,6460,0
20230714,194500,57608720,6460,6460,6460,6460,0
20230714,194400,57608720,6460,6460,6460,6460,0
20230714,194300,57608720,6460,6460,6460,6460,0
20230714,194200,57608720,6460,6460,6460,6460,0
20230714,194100,57608720,6460,6460,6460,6460,0
20230714,194000,57608720,6460,6460,6460,6460,0
20230714,193900,57608720,6460,6460,6460,6460,0
20230714,193800,57608720,6460,6460,6460,6460,0
20230714,193700,57608720,6460,6460,6460,6460,0
20230714,193600,57608720,6460,6460,6460,6460,0
20230714,193500,57608720,6460,6460,6460,6460,0
20230714,193400,57608720,6460,6460,6460,6460,0
20230714,193300,57608720,6460,6460,6460,6460,0
20230714,193200,57608720,6460,6460,6460,6460,0
20230714,193100,57608720,6460,6460,6460,6460,0
20230714,193000,57608720,6460,6460,6460,6460,0
20230714,192900,57608720,6460,6460,6460,6460,0
20230714,192800,57608720,6460,6460,6460,6460,0
20230714,192700,57608720,6460,6460,6460,6460,0
20230714,192600,57608720,6460,6460,6460,6460,0
20230714,192500,57608720,6460,6460,6460,6460,0
20230714,192400,57608720,6460,6460,6460,6460,0
20230714,192300,57608720,6460,6460,6460,6460,0
20230714,192200,57608720,6460,6460,6460,6460,0
20230714,192100,57608720,6460,6460,6460,6460,0
20230714,192000,57608720,6460,6460,6460,6460,25
20230714,191900,57608720,6460,6460,6460,6460,0
20230714,191800,57608720,6460,6460,6460,6460,0
20230714,191700,57608720,6460,6460,6460,6460,0
20230714,191600,57608720,6460,6460,6460,6460,0
20230714,191500,57608720,6460,6460,6460,6460,0
20230714,191400,57608720,6460,6460,6460,6460,0
20230714,191300,57608720,6460,6460,6460,6460,0
20230714,191200,57608720,6460,6460,6460,6460,0
20230714,191100,57608720,6460,6460,6460,6460,0
20230714,191000,57608720,6460,6460,6460,6460,0
20230714,190900,57608720,6460,6460,6460,6460,0
20230714,190800,57608720,6460,6460,6460,6460,0
20230714,190700,57608720,6460,6460,6460,6460,0
20230714,190600,57608720,6460,6460,6460,6460,0
20230714,190500,57608720,6460,6460,6460,6460,0
20230714,190400,57608720,6460,6460,6460,6460,0
20230714,190300,57608720,6460,6460,6460,6460,0
20230714,190200,57608720,6460,6460,6460,6460,0
20230714,190100,57608720,6460,6460,6460,6460,0
20230714,190000,57608720,6460,6460,6460,6460,0
20230714,185900,57608720,6460,6460,6460,6460,0
20230714,185800,57608720,6460,6460,6460,6460,0
20230714,185700,57608720,6460,6460,6460,6460,0
20230714,185600,57608720,6460,6460,6460,6460,0
20230714,185500,57608720,6460,6460,6460,6460,0
20230714,185400,57608720,6460,6460,6460,6460,0
20230714,185300,57608720,6460,6460,6460,6460,0
20230714,185200,57608720,6460,6460,6460,6460,0
20230714,185100,57608720,6460,6460,6460,6460,0
20230714,185000,57608720,6460,6460,6460,6460,25
20230714,184900,57608720,6460,6460,6460,6460,0
20230714,184800,57608720,6460,6460,6460,6460,0
20230714,184700,57608720,6460,6460,6460,6460,0
20230714,184600,57608720,6460,6460,6460,6460,0
20230714,184500,57608720,6460,6460,6460,6460,0
20230714,184400,57608720,6460,6460,6460,6460,0
20230714,184300,57608720,6460,6460,6460,6460,0
20230714,184200,57608720,6460,6460,6460,6460,0
20230714,184100,57608720,6460,6460,6460,6460,0
20230714,184000,57608720,6460,6460,6460,6460,0
20230714,183900,57608720,6460,6460,6460,6460,0
20230714,183800,57608720,6460,6460,6460,6460,0
20230714,183700,57608720,6460,6460,6460,6460,0
20230714,183600,57608720,6460,6460,6460,6460,0
20230714,183500,57608720,6460,6460,6460,6460,0
20230714,183400,57608720,6460,6460,6460,6460,0
20230714,183300,57608720,6460,6460,6460,6460,0
20230714,183200,57608720,6460,6460,6460,6460,0
20230714,183100,57608720,6460,6460,6460,6460,0
20230714,183000,57608720,6460,6460,6460,6460,0
20230714,182900,57608720,6460,6460,6460,6460,0
20230714,182800,57608720,6460,6460,6460,6460,0
20230714,182700,57608720,6460,6460,6460,6460,0
20230714,182600,57608720,6460,6460,6460,6460,0
20230714,182500,57608720,6460,6460,6460,6460,0
20230714,182400,57608720,6460,6460,6460,6460,0
20230714,182300,57608720,6460,6460,6460,6460,0
20230714,182200,57608720,6460,6460,6460,6460,0
20230714,182100,57608720,6460,6460,6460,6460,0
20230714,182000,57608720,6460,6460,6460,6460,25
20230714,181900,57608720,6460,6460,6460,6460,0
20230714,181800,57608720,6460,6460,6460,6460,0
20230714,181700,57608720,6460,6460,6460,6460,0
20230714,181600,57608720,6460,6460,6460,6460,0
20230714,181500,57608720,6460,6460,6460,6460,0
20230714,181400,57608720,6460,6460,6460,6460,0
20230714,181300,57608720,6460,6460,6460,6460,0
20230714,181200,57608720,6460,6460,6460,6460,0
20230714,181100,57608720,6460,6460,6460,6460,0
20230714,181000,57608720,6460,6460,6460,6460,0
20230714,180900,57608720,6460,6460,6460,6460,0
20230714,180800,57608720,6460,6460,6460,6460,0
20230714,180700,57608720,6460,6460,6460,6460,0
20230714,180600,57608720,6460,6460,6460,6460,0
20230714,180500,57608720,6460,6460,6460,6460,0
20230714,180400,57608720,6460,6460,6460,6460,0
20230714,180300,57608720,6460,6460,6460,6460,0
20230714,180200,57608720,6460,6460,6460,6460,0
20230714,180100,57608720,6460,6460,6460,6460,0
20230714,180000,57608720,6460,6460,6460,6460,0
20230714,175900,57608720,6460,6460,6460,6460,0
20230714,175800,57608720,6460,6460,6460,6460,0
20230714,175700,57608720,6460,6460,6460,6460,0
20230714,175600,57608720,6460,6460,6460,6460,0
20230714,175500,57608720,6460,6460,6460,6460,0
20230714,175400,57608720,6460,6460,6460,6460,0
20230714,175300,57608720,6460,6460,6460,6460,0
20230714,175200,57608720,6460,6460,6460,6460,0
20230714,175100,57608720,6460,6460,6460,6460,0
20230714,175000,57608720,6460,6460,6460,6460,25
20230714,174900,57608720,6460,6460,6460,6460,0
20230714,174800,57608720,6460,6460,6460,6460,0
20230714,174700,57608720,6460,6460,6460,6460,0
20230714,174600,57608720,6460,6460,6460,6460,0
20230714,174500,57608720,6460,6460,6460,6460,0
20230714,174400,57608720,6460,6460,6460,6460,0
20230714,174300,57608720,6460,6460,6460,6460,0
20230714,174200,57608720,6460,6460,6460,6460,0
20230714,174100,57608720,6460,6460,6460,6460,0
20230714,174000,57608720,6460,6460,6460,6460,0
20230714,173900,57608720,6460,6460,6460,6460,0
20230714,173800,57608720,6460,6460,6460,6460,0
20230714,173700,57608720,6460,6460,6460,6460,0
20230714,173600,57608720,6460,6460,6460,6460,0
20230714,173500,57608720,6460,6460,6460,6460,0
20230714,173400,57608720,6460,6460,6460,6460,0
20230714,173300,57608720,6460,6460,6460,6460,0
20230714,173200,57608720,6460,6460,6460,6460,0
20230714,173100,57608720,6460,6460,6460,6460,0
20230714,173000,57608720,6460,6460,6460,6460,0
20230714,172900,57608720,6460,6460,6460,6460,0
20230714,172800,57608720,6460,6460,6460,6460,0
20230714,172700,57608720,6460,6460,6460,6460,0
20230714,172600,57608720,6460,6460,6460,6460,0
20230714,172500,57608720,6460,6460,6460,6460,0
20230714,172400,57608720,6460,6460,6460,6460,0
20230714,172300,57608720,6460,6460,6460,6460,0
20230714,172200,57608720,6460,6460,6460,6460,0
20230714,172100,57608720,6460,6460,6460,6460,0
20230714,172000,57608720,6460,6460,6460,6460,25
20230714,171900,57608720,6460,6460,6460,6460,0
20230714,171800,57608720,6460,6460,6460,6460,0
20230714,171700,57608720,6460,6460,6460,6460,0
20230714,171600,57608720,6460,6460,6460,6460,0
20230714,171500,57608720,6460,6460,6460,6460,0
20230714,171400,57608720,6460,6460,6460,6460,0
20230714,171300,57608720,6460,6460,6460,6460,0
20230714,171200,57608720,6460,6460,6460,6460,0
20230714,171100,57608720,6460,6460,6460,6460,0
20230714,171000,57608720,6460,6460,6460,6460,0
20230714,170900,57608720,6460,6460,6460,6460,0
20230714,170800,57608720,6460,6460,6460,6460,0
20230714,170700,57608720,6460,6460,6460,6460,0
20230714,170600,57608720,6460,6460,6460,6460,0
20230714,170500,57608720,6460,6460,6460,6460,0
20230714,170400,57608720,6460,6460,6460,6460,0
20230714,170300,57608720,6460,6460,6460,6460,0
20230714,170200,57608720,6460,6460,6460,6460,0
20230714,170100,57608720,6460,6460,6460,6460,0
20230714,170000,57608720,6460,6460,6460,6460,0
20230714,165900,57608720,6460,6460,6460,6460,0
20230714,165800,57608720,6460,6460,6460,6460,0
20230714,165700,57608720,6460,6460,6460,6460,0
20230714,165600,57608720,6460,6460,6460,6460,0
20230714,165500,57608720,6460,6460,6460,6460,0
20230714,165400,57608720,6460,6460,6460,6460,0
20230714,165300,57608720,6460,6460,6460,6460,0
20230714,165200,57608720,6460,6460,6460,6460,0
20230714,165100,57608720,6460,6460,6460,6460,0
20230714,165000,57608720,6460,6460,6460,6460,25
20230714,164900,57608720,6460,6460,6460,6460,0
20230714,164800,57608720,6460,6460,6460,6460,0
20230714,164700,57608720,6460,6460,6460,6460,0
20230714,164600,57608720,6460,6460,6460,6460,0
20230714,164500,57608720,6460,6460,6460,6460,0
20230714,164400,57608720,6460,6460,6460,6460,0
20230714,164300,57608720,6460,6460,6460,6460,0
20230714,164200,57608720,6460,6460,6460,6460,0
20230714,164100,57608720,6460,6460,6460,6460,0
20230714,164000,57608720,6460,6460,6460,6460,0
20230714,163900,57608720,6460,6460,6460,6460,0
20230714,163800,57608720,6460,6460,6460,6460,0
20230714,163700,57608720,6460,6460,6460,6460,0
20230714,163600,57608720,6460,6460,6460,6460,0
20230714,163500,57608720,6460,6460,6460,6460,0
20230714,163400,57608720,6460,6460,6460,6460,0
20230714,163300,57608720,6460,6460,6460,6460,0
20230714,163200,57608720,6460,6460,6460,6460,0
20230714,163100,57608720,6460,6460,6460,6460,0
20230714,163000,57608720,6460,6460,6460,6460,0
20230714,162900,57608720,6460,6460,6460,6460,0
20230714,162800,57608720,6460,6460,6460,6460,0
20230714,162700,57608720,6460,6460,6460,6460,0
20230714,162600,57608720,6460,6460,6460,6460,0
20230714,162500,57608720,6460,6460,6460,6460,0
20230714,162400,57608720,6460,6460,6460,6460,0
20230714,162300,57608720,6460,6460,6460,6460,0
20230714,162200,57608720,6460,6460,6460,6460,0
20230714,162100,57608720,6460,6460,6460,6460,0
20230714,162000,57608720,6460,6460,6460,6460,25
20230714,161900,57608720,6460,6460,6460,6460,0
20230714,161800,57608720,6460,6460,6460,6460,0
20230714,161700,57608720,6460,6460,6460,6460,0
20230714,161600,57608720,6460,6460,6460,6460,0
20230714,161500,57608720,6460,6460,6460,6460,0
20230714,161400,57608720,6460,6460,6460,6460,0
20230714,161300,57608720,6460,6460,6460,6460,0
20230714,161200,57608720,6460,6460,6460,6460,0
20230714,161100,57608720,6460,6460,6460,6460,0
20230714,161000,57608720,6460,6460,6460,6460,0
20230714,160900,57608720,6460,6460,6460,6460,0
20230714,160800,57608720,6460,6460,6460,6460,0
20230714,160700,57608720,6460,6460,6460,6460,0
20230714,160600,57608720,6460,6460,6460,6460,0
20230714,160500,57608720,6460,6460,6460,6460,0
20230714,160400,57608720,6460,6460,6460,6460,0
20230714,160300,57608720,6460,6460,6460,6460,0
20230714,160200,57608720,6460,6460,6460,6460,0
20230714,160100,57608720,6460,6460,6460,6460,0
20230714,160000,57608720,6460,6460,6460,6460,0
20230714,155900,57608720,6460,6460,6460,6460,0
20230714,155800,57608720,6460,6460,6460,6460,0
20230714,155700,57608720,6460,6460,6460,6460,0
20230714,155600,57608720,6460,6460,6460,6460,0
20230714,155500,57608720,6460,6460,6460,6460,0
20230714,155400,57608720,6460,6460,6460,6460,0
20230714,155300,57608720,6460,6460,6460,6460,0
20230714,155200,57608720,6460,6460,6460,6460,0
20230714,155100,57608720,6460,6460,6460,6460,0
20230714,155000,57608720,6460,6460,6460,6460,25
20230714,154900,57608720,6460,6460,6460,6460,0
20230714,154800,57608720,6460,6460,6460,6460,0
20230714,154700,57608720,6460,6460,6460,6460,0
20230714,154600,57608720,6460,6460,6460,6460,0
20230714,154500,57608720,6460,6460,6460,6460,0
20230714,154400,57608720,6460,6460,6460,6460,0
20230714,154300,57608720,6460,6460,6460,6460,0
20230714,154200,57608720,6460,6460,6460,6460,0
20230714,154100,57608720,6460,6460,6460,6460,0
20230714,154000,57608720,6460,6460,6460,6460,0
20230714,153900,57608720,6460,6460,6460,6460,0
20230714,153800,57608720,6460,6460,6460,6460,0
20230714,153700,57608720,6460,6460,6460,6460,0
20230714,153600,57608720,6460,6460,6460,6460,0
20230714,153500,57608720,6460,6460,6460,6460,0
20230714,153400,57608720,6460,6460,6460,6460,0
20230714,153300,57608720,6460,6460,6460,6460,0
20230714,153200,57608720,6460,6460,6460,6460,0
20230714,153100,57608720,6460,6460,6460,6460,0
20230714,153000,57608720,6460,6460,6460,6460,25
20230714,152900,57447220,6460,6460,6460,6460,0
20230714,152800,57447220,6460,6460,6460,6460,0
20230714,152700,57447220,6460,6460,6460,6460,0
20230714,152600,57447220,6460,6460,6460,6460,0
20230714,152500,57447220,6460,6460,6460,6460,0
20230714,152400,57447220,6460,6460,6460,6460,0
20230714,152300,57447220,6460,6460,6460,6460,0
20230714,152200,57447220,6460,6460,6460,6460,0
20230714,152100,57447220,6460,6460,6460,6460,0
20230714,152000,57447220,6460,6460,6460,6460,0
20230714,151900,57447220,6460,6460,6460,6460,4
20230714,151800,57421380,6460,6460,6460,6460,15
20230714,151700,57324480,6460,6460,6460,6460,0
20230714,151600,57324480,6460,6460,6460,6460,0
20230714,151500,57324480,6460,6460,6460,6460,0
20230714,151400,57324480,6460,6460,6460,6460,0
20230714,151300,57324480,6460,6460,6460,6460,0
20230714,151200,57324480,6460,6460,6460,6460,0
20230714,151100,57324480,6460,6460,6460,6460,0
20230714,151000,57324480,6460,6460,6460,6460,2
20230714,150900,57311560,6470,6470,6470,6470,0
20230714,150800,57311560,6470,6470,6470,6470,0
20230714,150700,57311560,6470,6470,6470,6470,0
20230714,150600,57311560,6470,6470,6470,6470,1
20230714,150500,57305090,6460,6460,6460,6460,0
20230714,150400,57305090,6460,6460,6460,6460,0
20230714,150300,57305090,6460,6460,6460,6460,0
20230714,150200,57305090,6460,6460,6460,6460,0
20230714,150100,57305090,6460,6460,6460,6460,0
20230714,150000,57305090,6460,6460,6460,6460,0
20230714,145900,57305090,6460,6460,6460,6460,0
20230714,145800,57305090,6460,6460,6460,6460,0
20230714,145700,57305090,6460,6460,6460,6460,0
20230714,145600,57305090,6460,6460,6460,6460,0
20230714,145500,57305090,6460,6460,6460,6460,0
20230714,145400,57305090,6460,6460,6460,6460,0
20230714,145300,57305090,6460,6460,6460,6460,0
20230714,145200,57305090,6460,6460,6460,6460,0
20230714,145100,57305090,6460,6460,6460,6460,0
20230714,145000,57305090,6460,6460,6460,6460,0
20230714,144900,57305090,6460,6460,6460,6460,0
20230714,144800,57305090,6460,6460,6460,6460,0
20230714,144700,57305090,6460,6460,6460,6460,0
20230714,144600,57305090,6460,6460,6460,6460,0
20230714,144500,57305090,6460,6460,6460,6460,0
20230714,144400,57305090,6460,6460,6460,6460,2
20230714,144300,57292170,6470,6470,6470,6470,0
20230714,144200,57292170,6470,6470,6470,6470,0
20230714,144100,57292170,6470,6470,6470,6470,0
20230714,144000,57292170,6470,6470,6470,6470,0
20230714,143900,57292170,6470,6470,6470,6470,0
20230714,143800,57292170,6470,6470,6470,6470,0
20230714,143700,57292170,6470,6470,6470,6470,0
20230714,143600,57292170,6470,6470,6470,6470,0
20230714,143500,57292170,6470,6470,6470,6470,0
20230714,143400,57292170,6470,6470,6470,6470,0
20230714,143300,57292170,6470,6470,6470,6470,0
20230714,143200,57292170,6470,6470,6470,6470,0
20230714,143100,57292170,6470,6470,6470,6470,0
20230714,143000,57292170,6470,6470,6470,6470,0
20230714,142900,57292170,6470,6470,6470,6470,0
20230714,142800,57292170,6470,6470,6470,6470,0
20230714,142700,57292170,6470,6470,6470,6470,0
20230714,142600,57292170,6470,6470,6470,6470,0
20230714,142500,57292170,6470,6470,6470,6470,0
20230714,142400,57292170,6470,6470,6470,6470,0
20230714,142300,57292170,6470,6470,6470,6470,0
20230714,142200,57292170,6470,6470,6470,6470,0
20230714,142100,57292170,6470,6470,6470,6470,0
20230714,142000,57292170,6470,6470,6470,6470,0
20230714,141900,57292170,6470,6470,6470,6470,0
20230714,141800,57292170,6470,6470,6470,6470,0
20230714,141700,57292170,6470,6470,6470,6470,2
20230714,141600,57279230,6470,6470,6470,6470,0
20230714,141500,57279230,6470,6470,6470,6470,0
20230714,141400,57279230,6470,6470,6470,6470,0
20230714,141300,57279230,6470,6470,6470,6470,0
20230714,141200,57279230,6470,6470,6470,6470,0
20230714,141100,57279230,6470,6470,6470,6470,0
20230714,141000,57279230,6470,6470,6470,6470,0
20230714,140900,57279230,6470,6470,6470,6470,0
20230714,140800,57279230,6470,6470,6470,6470,0
20230714,140700,57279230,6470,6470,6470,6470,0
20230714,140600,57279230,6470,6470,6470,6470,0
20230714,140500,57279230,6470,6470,6470,6470,0
20230714,140400,57279230,6470,6470,6470,6470,0
20230714,140300,57279230,6470,6470,6470,6470,0
20230714,140200,57279230,6470,6470,6470,6470,0
20230714,140100,57279230,6470,6470,6470,6470,0
20230714,140000,57279230,6470,6470,6470,6470,0
20230714,135900,57279230,6470,6470,6470,6470,0
20230714,135800,57279230,6470,6470,6470,6470,0
20230714,135700,57279230,6470,6470,6470,6470,0
20230714,135600,57279230,6470,6470,6470,6470,0
20230714,135500,57279230,6470,6470,6470,6470,0
20230714,135400,57279230,6470,6470,6470,6470,0
20230714,135300,57279230,6470,6470,6470,6470,0
20230714,135200,57279230,6470,6470,6470,6470,0
20230714,135100,57279230,6470,6470,6470,6470,0
20230714,135000,57279230,6470,6470,6470,6470,0
20230714,134900,57279230,6470,6470,6470,6470,0
20230714,134800,57279230,6470,6470,6470,6470,0
20230714,134700,57279230,6470,6470,6470,6470,10
20230714,134600,57214530,6470,6470,6470,6470,0
20230714,134500,57214530,6470,6470,6470,6470,0
20230714,134400,57214530,6470,6470,6470,6470,0
20230714,134300,57214530,6470,6470,6470,6470,0
20230714,134200,57214530,6470,6470,6470,6470,23
20230714,134100,57065720,6480,6480,6480,6480,0
20230714,134000,57065720,6480,6480,6480,6480,0
20230714,133900,57065720,6480,6480,6480,6480,34
20230714,133800,56845400,6490,6490,6490,6490,0
20230714,133700,56845400,6490,6490,6490,6490,0
20230714,133600,56845400,6490,6490,6490,6490,0
20230714,133500,56845400,6490,6490,6490,6490,0
20230714,133400,56845400,6490,6490,6490,6490,0
20230714,133300,56845400,6490,6490,6490,6490,0
20230714,133200,56845400,6490,6490,6490,6490,0
20230714,133100,56845400,6490,6490,6490,6490,0
20230714,133000,56845400,6490,6490,6490,6490,0
20230714,132900,56845400,6490,6490,6490,6490,0
20230714,132800,56845400,6490,6490,6490,6490,0
20230714,132700,56845400,6490,6490,6490,6490,0
20230714,132600,56845400,6490,6490,6490,6490,0
20230714,132500,56845400,6490,6490,6490,6490,0
20230714,132400,56845400,6490,6490,6490,6490,0
20230714,132300,56845400,6490,6490,6490,6490,3
20230714,132200,56825930,6480,6480,6480,6480,0
20230714,132100,56825930,6480,6480,6480,6480,0
20230714,132000,56825930,6480,6480,6480,6480,0
20230714,131900,56825930,6480,6480,6480,6480,0
20230714,131800,56825930,6480,6480,6480,6480,0
20230714,131700,56825930,6480,6480,6480,6480,0
20230714,131600,56825930,6480,6480,6480,6480,0
20230714,131500,56825930,6480,6480,6480,6480,0
20230714,131400,56825930,6480,6480,6480,6480,0
20230714,131300,56825930,6480,6480,6480,6480,0
20230714,131200,56825930,6480,6480,6480,6480,0
20230714,131100,56825930,6480,6480,6480,6480,0
20230714,131000,56825930,6480,6480,6480,6480,0
20230714,130900,56825930,6480,6480,6480,6480,0
20230714,130800,56825930,6480,6480,6480,6480,2
20230714,130700,56812970,6490,6490,6490,6490,0
20230714,130600,56812970,6490,6490,6490,6490,0
20230714,130500,56812970,6490,6490,6490,6490,1
20230714,130400,56806480,6490,6490,6490,6490,0
20230714,130300,56806480,6490,6490,6490,6490,0
20230714,130200,56806480,6490,6490,6490,6490,0
20230714,130100,56806480,6490,6490,6490,6490,0
20230714,130000,56806480,6490,6490,6490,6490,0
20230714,125900,56806480,6490,6490,6490,6490,2
20230714,125800,56793500,6490,6490,6490,6490,0
20230714,125700,56793500,6490,6480,6490,6480,2
20230714,125600,56780530,6470,6440,6470,6440,1759
20230714,125500,45431750,6430,6430,6430,6430,0
20230714,125400,45431750,6430,6430,6430,6430,0
20230714,125300,45431750,6430,6430,6430,6430,0
20230714,125200,45431750,6430,6420,6430,6420,2010
20230714,125100,32507780,6420,6420,6420,6420,0
20230714,125000,32507780,6420,6420,6420,6420,2
20230714,124900,32494940,6410,6410,6410,6410,0
20230714,124800,32494940,6410,6410,6410,6410,0
20230714,124700,32494940,6410,6410,6410,6410,0
20230714,124600,32494940,6410,6410,6410,6410,0
20230714,124500,32494940,6410,6410,6410,6410,0
20230714,124400,32494940,6410,6410,6410,6410,0
20230714,124300,32494940,6410,6410,6410,6410,0
20230714,124200,32494940,6410,6410,6410,6410,9
20230714,124100,32437250,6410,6410,6410,6410,0
20230714,124000,32437250,6410,6410,6410,6410,0
20230714,123900,32437250,6410,6410,6410,6410,1
20230714,123800,32430840,6420,6420,6420,6420,0
20230714,123700,32430840,6420,6420,6420,6420,0
20230714,123600,32430840,6420,6420,6420,6420,0
20230714,123500,32430840,6420,6420,6420,6420,0
20230714,123400,32430840,6420,6420,6420,6420,0
20230714,123300,32430840,6420,6420,6420,6420,2
20230714,123200,32418000,6440,6440,6440,6440,0
20230714,123100,32418000,6440,6440,6440,6440,0
20230714,123000,32418000,6440,6440,6440,6440,0
20230714,122900,32418000,6440,6440,6440,6440,0
20230714,122800,32418000,6440,6440,6440,6440,0
20230714,122700,32418000,6440,6440,6440,6440,0
20230714,122600,32418000,6440,6440,6440,6440,0
20230714,122500,32418000,6440,6440,6440,6440,0
20230714,122400,32418000,6440,6440,6440,6440,0
20230714,122300,32418000,6440,6440,6440,6440,0
20230714,122200,32418000,6440,6440,6440,6440,0
20230714,122100,32418000,6440,6440,6440,6440,0
20230714,122000,32418000,6440,6440,6440,6440,0
20230714,121900,32418000,6440,6440,6440,6440,0
20230714,121800,32418000,6440,6440,6440,6440,0
20230714,121700,32418000,6440,6440,6440,6440,0
20230714,121600,32418000,6440,6440,6440,6440,0
20230714,121500,32418000,6440,6440,6440,6440,0
20230714,121400,32418000,6440,6440,6440,6440,0
20230714,121300,32418000,6440,6440,6440,6440,0
20230714,121200,32418000,6440,6440,6440,6440,0
20230714,121100,32418000,6440,6440,6440,6440,0
20230714,121000,32418000,6440,6440,6440,6440,0
20230714,120900,32418000,6440,6440,6440,6440,0
20230714,120800,32418000,6440,6440,6440,6440,0
20230714,120700,32418000,6440,6440,6440,6440,0
20230714,120600,32418000,6440,6440,6440,6440,0
20230714,120500,32418000,6440,6440,6440,6440,0
20230714,120400,32418000,6440,6440,6440,6440,0
20230714,120300,32418000,6440,6440,6440,6440,0
20230714,120200,32418000,6440,6440,6440,6440,0
20230714,120100,32418000,6440,6440,6440,6440,1000
20230714,120000,25978000,6440,6440,6440,6440,0
20230714,115900,25978000,6440,6440,6440,6440,0
20230714,115800,25978000,6440,6440,6440,6440,0
20230714,115700,25978000,6440,6440,6440,6440,0
20230714,115600,25978000,6440,6440,6440,6440,0
20230714,115500,25978000,6440,6440,6440,6440,0
20230714,115400,25978000,6440,6440,6440,6440,0
20230714,115300,25978000,6440,6440,6440,6440,0
20230714,115200,25978000,6440,6440,6440,6440,0
20230714,115100,25978000,6440,6440,6440,6440,11
20230714,115000,25907160,6440,6440,6440,6440,0
20230714,114900,25907160,6440,6440,6440,6440,0
20230714,114800,25907160,6440,6440,6440,6440,0
20230714,114700,25907160,6440,6440,6440,6440,0
20230714,114600,25907160,6440,6440,6440,6440,0
20230714,114500,25907160,6440,6440,6440,6440,0
20230714,114400,25907160,6440,6440,6440,6440,0
20230714,114300,25907160,6440,6440,6440,6440,0
20230714,114200,25907160,6440,6440,6440,6440,0
20230714,114100,25907160,6440,6440,6440,6440,0
20230714,114000,25907160,6440,6440,6440,6440,0
20230714,113900,25907160,6440,6440,6440,6440,0
20230714,113800,25907160,6440,6440,6440,6440,0
20230714,113700,25907160,6440,6440,6440,6440,0
20230714,113600,25907160,6440,6440,6440,6440,0
20230714,113500,25907160,6440,6440,6440,6440,0
20230714,113400,25907160,6440,6440,6440,6440,0
20230714,113300,25907160,6440,6440,6440,6440,1
20230714,113200,25900720,6400,6400,6400,6400,0
20230714,113100,25900720,6400,6400,6400,6400,0
20230714,113000,25900720,6400,6400,6400,6400,0
20230714,112900,25900720,6400,6400,6400,6400,0
20230714,112800,25900720,6400,6400,6400,6400,0
20230714,112700,25900720,6400,6400,6400,6400,0
20230714,112600,25900720,6400,6400,6400,6400,0
20230714,112500,25900720,6400,6400,6400,6400,0
20230714,112400,25900720,6400,6400,6400,6400,0
20230714,112300,25900720,6400,6400,6400,6400,0
20230714,112200,25900720,6400,6390,6400,6390,203
20230714,112100,24603520,6410,6410,6410,6410,0
20230714,112000,24603520,6410,6410,6410,6410,0
20230714,111900,24603520,6410,6410,6410,6410,0
20230714,111800,24603520,6410,6410,6410,6410,0
20230714,111700,24603520,6410,6410,6410,6410,0
20230714,111600,24603520,6410,6410,6410,6410,0
20230714,111500,24603520,6410,6410,6410,6410,0
20230714,111400,24603520,6410,6410,6410,6410,0
20230714,111300,24603520,6410,6410,6410,6410,0
20230714,111200,24603520,6410,6410,6410,6410,0
20230714,111100,24603520,6410,6410,6410,6410,0
20230714,111000,24603520,6410,6410,6410,6410,0
20230714,110900,24603520,6410,6410,6410,6410,0
20230714,110800,24603520,6410,6410,6410,6410,0
20230714,110700,24603520,6410,6410,6410,6410,0
20230714,110600,24603520,6410,6410,6410,6410,0
20230714,110500,24603520,6410,6410,6410,6410,0
20230714,110400,24603520,6410,6410,6410,6410,0
20230714,110300,24603520,6410,6410,6410,6410,0
20230714,110200,24603520,6410,6410,6410,6410,0
20230714,110100,24603520,6410,6410,6410,6410,20
20230714,110000,24475320,6450,6450,6450,6450,0
20230714,105900,24475320,6450,6450,6450,6450,0
20230714,105800,24475320,6450,6450,6450,6450,0
20230714,105700,24475320,6450,6450,6450,6390,502
20230714,105600,21265130,6400,6410,6410,6400,367
20230714,105500,18916120,6450,6450,6450,6450,0
20230714,105400,18916120,6450,6450,6450,6450,0
20230714,105300,18916120,6450,6450,6450,6450,0
20230714,105200,18916120,6450,6450,6450,6450,0
20230714,105100,18916120,6450,6450,6450,6450,1
20230714,105000,18909670,6410,6410,6410,6410,0
20230714,104900,18909670,6410,6430,6430,6410,34
20230714,104800,18691380,6450,6450,6450,6450,0
20230714,104700,18691380,6450,6450,6450,6450,0
20230714,104600,18691380,6450,6450,6450,6450,0
20230714,104500,18691380,6450,6450,6450,6450,0
20230714,104400,18691380,6450,6450,6450,6450,0
20230714,104300,18691380,6450,6450,6450,6450,0
20230714,104200,18691380,6450,6450,6450,6450,0
20230714,104100,18691380,6450,6450,6450,6450,0
20230714,104000,18691380,6450,6450,6450,6450,0
20230714,103900,18691380,6450,6450,6450,6450,0
20230714,103800,18691380,6450,6450,6450,6450,0
20230714,103700,18691380,6450,6450,6450,6450,0
20230714,103600,18691380,6450,6450,6450,6450,0
20230714,103500,18691380,6450,6450,6450,6450,0
20230714,103400,18691380,6450,6450,6450,6450,0
20230714,103300,18691380,6450,6450,6450,6450,0
20230714,103200,18691380,6450,6450,6450,6450,0
20230714,103100,18691380,6450,6450,6450,6450,0
20230714,103000,18691380,6450,6450,6450,6450,0
20230714,102900,18691380,6450,6430,6450,6400,1701
20230714,102800,7804640,6450,6450,6450,6450,0
20230714,102700,7804640,6450,6450,6450,6450,0
20230714,102600,7804640,6450,6450,6450,6450,0
20230714,102500,7804640,6450,6450,6450,6450,0
20230714,102400,7804640,6450,6450,6450,6450,1
20230714,102300,7798190,6430,6430,6430,6430,0
20230714,102200,7798190,6430,6430,6430,6430,0
20230714,102100,7798190,6430,6430,6430,6430,0
20230714,102000,7798190,6430,6430,6430,6430,0
20230714,101900,7798190,6430,6430,6430,6430,7
20230714,101800,7753180,6450,6450,6450,6450,0
20230714,101700,7753180,6450,6450,6450,6450,0
20230714,101600,7753180,6450,6450,6450,6450,0
20230714,101500,7753180,6450,6450,6450,6450,0
20230714,101400,7753180,6450,6450,6450,6450,0
20230714,101300,7753180,6450,6450,6450,6450,0
20230714,101200,7753180,6450,6450,6450,6450,0
20230714,101100,7753180,6450,6450,6450,6450,0
20230714,101000,7753180,6450,6450,6450,6450,0
20230714,100900,7753180,6450,6450,6450,6450,0
20230714,100800,7753180,6450,6450,6450,6450,0
20230714,100700,7753180,6450,6450,6450,6450,0
20230714,100600,7753180,6450,6450,6450,6450,0
20230714,100500,7753180,6450,6450,6450,6450,0
20230714,100400,7753180,6450,6450,6450,6450,0
20230714,100300,7753180,6450,6450,6450,6450,0
20230714,100200,7753180,6450,6450,6450,6450,1
20230714,100100,7746730,6390,6390,6390,6390,0
20230714,100000,7746730,6390,6390,6390,6390,326
20230714,095900,5663590,6390,6390,6390,6390,1
20230714,095800,5657200,6440,6440,6440,6440,0
20230714,095700,5657200,6440,6440,6440,6440,0
20230714,095600,5657200,6440,6440,6440,6440,14
20230714,095500,5567040,6450,6450,6450,6450,0
20230714,095400,5567040,6450,6450,6450,6450,0
20230714,095300,5567040,6450,6450,6450,6450,0
20230714,095200,5567040,6450,6450,6450,6450,0
20230714,095100,5567040,6450,6450,6450,6450,0
20230714,095000,5567040,6450,6450,6450,6440,13
20230714,094900,5483260,6440,6440,6440,6440,0
20230714,094800,5483260,6440,6440,6440,6440,0
20230714,094700,5483260,6440,6440,6440,6440,0
20230714,094600,5483260,6440,6440,6440,6440,0
20230714,094500,5483260,6440,6440,6440,6440,0
20230714,094400,5483260,6440,6440,6440,6440,379
20230714,094300,3042500,6440,6440,6440,6440,0
20230714,094200,3042500,6440,6440,6440,6440,0
20230714,094100,3042500,6440,6440,6440,6440,0
20230714,094000,3042500,6440,6440,6440,6440,0
20230714,093900,3042500,6440,6440,6440,6440,0
20230714,093800,3042500,6440,6400,6440,6400,2
20230714,093700,3029660,6390,6390,6390,6390,0
20230714,093600,3029660,6390,6390,6390,6390,126
20230714,093500,2224520,6440,6440,6440,6440,1
20230714,093400,2218080,6400,6440,6440,6400,17
20230714,093300,2109200,6410,6420,6440,6410,34
20230714,093200,1891010,6440,6440,6440,6440,1
20230714,093100,1884570,6440,6400,6440,6400,43
20230714,093000,1608960,6440,6440,6440,6440,0
20230714,092900,1608960,6440,6440,6440,6440,0
20230714,092800,1608960,6440,6440,6440,6440,1
20230714,092700,1602520,6400,6400,6400,6400,0
20230714,092600,1602520,6400,6400,6400,6400,0
20230714,092500,1602520,6400,6400,6400,6400,0
20230714,092400,1602520,6400,6400,6400,6400,0
20230714,092300,1602520,6400,6400,6400,6400,0
20230714,092200,1602520,6400,6400,6400,6400,26
20230714,092100,1436120,6440,6440,6440,6440,0
20230714,092000,1436120,6440,6440,6440,6440,0
20230714,091900,1436120,6440,6440,6440,6440,0
20230714,091800,1436120,6440,6440,6440,6440,0
20230714,091700,1436120,6440,6440,6440,6440,0
20230714,091600,1436120,6440,6440,6440,6440,1
20230714,091500,1429680,6440,6440,6440,6440,0
20230714,091400,1429680,6440,6440,6440,6440,0
20230714,091300,1429680,6440,6440,6440,6440,0
20230714,091200,1429680,6440,6440,6440,6440,0
20230714,091100,1429680,6440,6440,6440,6440,0
20230714,091000,1429680,6440,6440,6440,6440,0
20230714,090900,1429680,6440,6440,6440,6440,0
20230714,090800,1429680,6440,6440,6440,6440,0
20230714,090700,1429680,6440,6440,6440,6440,0
20230714,090600,1429680,6440,6440,6440,6440,0
20230714,090500,1429680,6440,6440,6440,6440,0
20230714,090400,1429680,6440,6440,6440,6440,0
20230714,090300,1429680,6440,6440,6440,6440,0
20230714,090200,1429680,6440,6440,6440,6440,0
20230714,090100,1429680,6440,6440,6440,6440,0
20230714,090000,1429680,6440,6440,6440,6440,222