KissMeData/200780/min/candle-20230707.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230707,201200,34325960,6450,6450,6450,6450,94
20230707,201100,34325960,6450,6450,6450,6450,0
20230707,201000,34325960,6450,6450,6450,6450,0
20230707,200900,34325960,6450,6450,6450,6450,0
20230707,200800,34325960,6450,6450,6450,6450,0
20230707,200700,34325960,6450,6450,6450,6450,0
20230707,200600,34325960,6450,6450,6450,6450,0
20230707,200500,34325960,6450,6450,6450,6450,0
20230707,200400,34325960,6450,6450,6450,6450,0
20230707,200300,34325960,6450,6450,6450,6450,0
20230707,200200,34325960,6450,6450,6450,6450,0
20230707,200100,34325960,6450,6450,6450,6450,0
20230707,200000,34325960,6450,6450,6450,6450,0
20230707,195900,34325960,6450,6450,6450,6450,0
20230707,195800,34325960,6450,6450,6450,6450,0
20230707,195700,34325960,6450,6450,6450,6450,0
20230707,195600,34325960,6450,6450,6450,6450,0
20230707,195500,34325960,6450,6450,6450,6450,0
20230707,195400,34325960,6450,6450,6450,6450,0
20230707,195300,34325960,6450,6450,6450,6450,0
20230707,195200,34325960,6450,6450,6450,6450,0
20230707,195100,34325960,6450,6450,6450,6450,0
20230707,195000,34325960,6450,6450,6450,6450,0
20230707,194900,34325960,6450,6450,6450,6450,0
20230707,194800,34325960,6450,6450,6450,6450,0
20230707,194700,34325960,6450,6450,6450,6450,0
20230707,194600,34325960,6450,6450,6450,6450,0
20230707,194500,34325960,6450,6450,6450,6450,0
20230707,194400,34325960,6450,6450,6450,6450,0
20230707,194300,34325960,6450,6450,6450,6450,0
20230707,194200,34325960,6450,6450,6450,6450,94
20230707,194100,34325960,6450,6450,6450,6450,0
20230707,194000,34325960,6450,6450,6450,6450,0
20230707,193900,34325960,6450,6450,6450,6450,0
20230707,193800,34325960,6450,6450,6450,6450,0
20230707,193700,34325960,6450,6450,6450,6450,0
20230707,193600,34325960,6450,6450,6450,6450,0
20230707,193500,34325960,6450,6450,6450,6450,0
20230707,193400,34325960,6450,6450,6450,6450,0
20230707,193300,34325960,6450,6450,6450,6450,0
20230707,193200,34325960,6450,6450,6450,6450,0
20230707,193100,34325960,6450,6450,6450,6450,0
20230707,193000,34325960,6450,6450,6450,6450,0
20230707,192900,34325960,6450,6450,6450,6450,0
20230707,192800,34325960,6450,6450,6450,6450,0
20230707,192700,34325960,6450,6450,6450,6450,0
20230707,192600,34325960,6450,6450,6450,6450,0
20230707,192500,34325960,6450,6450,6450,6450,0
20230707,192400,34325960,6450,6450,6450,6450,0
20230707,192300,34325960,6450,6450,6450,6450,0
20230707,192200,34325960,6450,6450,6450,6450,0
20230707,192100,34325960,6450,6450,6450,6450,0
20230707,192000,34325960,6450,6450,6450,6450,0
20230707,191900,34325960,6450,6450,6450,6450,0
20230707,191800,34325960,6450,6450,6450,6450,0
20230707,191700,34325960,6450,6450,6450,6450,0
20230707,191600,34325960,6450,6450,6450,6450,0
20230707,191500,34325960,6450,6450,6450,6450,0
20230707,191400,34325960,6450,6450,6450,6450,0
20230707,191300,34325960,6450,6450,6450,6450,0
20230707,191200,34325960,6450,6450,6450,6450,94
20230707,191100,34325960,6450,6450,6450,6450,0
20230707,191000,34325960,6450,6450,6450,6450,0
20230707,190900,34325960,6450,6450,6450,6450,0
20230707,190800,34325960,6450,6450,6450,6450,0
20230707,190700,34325960,6450,6450,6450,6450,0
20230707,190600,34325960,6450,6450,6450,6450,0
20230707,190500,34325960,6450,6450,6450,6450,0
20230707,190400,34325960,6450,6450,6450,6450,0
20230707,190300,34325960,6450,6450,6450,6450,0
20230707,190200,34325960,6450,6450,6450,6450,0
20230707,190100,34325960,6450,6450,6450,6450,0
20230707,190000,34325960,6450,6450,6450,6450,0
20230707,185900,34325960,6450,6450,6450,6450,0
20230707,185800,34325960,6450,6450,6450,6450,0
20230707,185700,34325960,6450,6450,6450,6450,0
20230707,185600,34325960,6450,6450,6450,6450,0
20230707,185500,34325960,6450,6450,6450,6450,0
20230707,185400,34325960,6450,6450,6450,6450,0
20230707,185300,34325960,6450,6450,6450,6450,0
20230707,185200,34325960,6450,6450,6450,6450,0
20230707,185100,34325960,6450,6450,6450,6450,0
20230707,185000,34325960,6450,6450,6450,6450,0
20230707,184900,34325960,6450,6450,6450,6450,0
20230707,184800,34325960,6450,6450,6450,6450,0
20230707,184700,34325960,6450,6450,6450,6450,0
20230707,184600,34325960,6450,6450,6450,6450,0
20230707,184500,34325960,6450,6450,6450,6450,0
20230707,184400,34325960,6450,6450,6450,6450,0
20230707,184300,34325960,6450,6450,6450,6450,0
20230707,184200,34325960,6450,6450,6450,6450,94
20230707,184100,34325960,6450,6450,6450,6450,0
20230707,184000,34325960,6450,6450,6450,6450,0
20230707,183900,34325960,6450,6450,6450,6450,0
20230707,183800,34325960,6450,6450,6450,6450,0
20230707,183700,34325960,6450,6450,6450,6450,0
20230707,183600,34325960,6450,6450,6450,6450,0
20230707,183500,34325960,6450,6450,6450,6450,0
20230707,183400,34325960,6450,6450,6450,6450,0
20230707,183300,34325960,6450,6450,6450,6450,0
20230707,183200,34325960,6450,6450,6450,6450,0
20230707,183100,34325960,6450,6450,6450,6450,0
20230707,183000,34325960,6450,6450,6450,6450,0
20230707,182900,34325960,6450,6450,6450,6450,0
20230707,182800,34325960,6450,6450,6450,6450,0
20230707,182700,34325960,6450,6450,6450,6450,0
20230707,182600,34325960,6450,6450,6450,6450,0
20230707,182500,34325960,6450,6450,6450,6450,0
20230707,182400,34325960,6450,6450,6450,6450,0
20230707,182300,34325960,6450,6450,6450,6450,0
20230707,182200,34325960,6450,6450,6450,6450,0
20230707,182100,34325960,6450,6450,6450,6450,0
20230707,182000,34325960,6450,6450,6450,6450,0
20230707,181900,34325960,6450,6450,6450,6450,0
20230707,181800,34325960,6450,6450,6450,6450,0
20230707,181700,34325960,6450,6450,6450,6450,0
20230707,181600,34325960,6450,6450,6450,6450,0
20230707,181500,34325960,6450,6450,6450,6450,0
20230707,181400,34325960,6450,6450,6450,6450,0
20230707,181300,34325960,6450,6450,6450,6450,0
20230707,181200,34325960,6450,6450,6450,6450,94
20230707,181100,34325960,6450,6450,6450,6450,0
20230707,181000,34325960,6450,6450,6450,6450,0
20230707,180900,34325960,6450,6450,6450,6450,0
20230707,180800,34325960,6450,6450,6450,6450,0
20230707,180700,34325960,6450,6450,6450,6450,0
20230707,180600,34325960,6450,6450,6450,6450,0
20230707,180500,34325960,6450,6450,6450,6450,0
20230707,180400,34325960,6450,6450,6450,6450,0
20230707,180300,34325960,6450,6450,6450,6450,0
20230707,180200,34325960,6450,6450,6450,6450,0
20230707,180100,34325960,6450,6450,6450,6450,0
20230707,180000,34325960,6450,6450,6450,6450,0
20230707,175900,34325960,6450,6450,6450,6450,0
20230707,175800,34325960,6450,6450,6450,6450,0
20230707,175700,34325960,6450,6450,6450,6450,0
20230707,175600,34325960,6450,6450,6450,6450,0
20230707,175500,34325960,6450,6450,6450,6450,0
20230707,175400,34325960,6450,6450,6450,6450,0
20230707,175300,34325960,6450,6450,6450,6450,0
20230707,175200,34325960,6450,6450,6450,6450,0
20230707,175100,34325960,6450,6450,6450,6450,0
20230707,175000,34325960,6450,6450,6450,6450,0
20230707,174900,34325960,6450,6450,6450,6450,0
20230707,174800,34325960,6450,6450,6450,6450,0
20230707,174700,34325960,6450,6450,6450,6450,0
20230707,174600,34325960,6450,6450,6450,6450,0
20230707,174500,34325960,6450,6450,6450,6450,0
20230707,174400,34325960,6450,6450,6450,6450,0
20230707,174300,34325960,6450,6450,6450,6450,0
20230707,174200,34325960,6450,6450,6450,6450,94
20230707,174100,34325960,6450,6450,6450,6450,0
20230707,174000,34325960,6450,6450,6450,6450,0
20230707,173900,34325960,6450,6450,6450,6450,0
20230707,173800,34325960,6450,6450,6450,6450,0
20230707,173700,34325960,6450,6450,6450,6450,0
20230707,173600,34325960,6450,6450,6450,6450,0
20230707,173500,34325960,6450,6450,6450,6450,0
20230707,173400,34325960,6450,6450,6450,6450,0
20230707,173300,34325960,6450,6450,6450,6450,0
20230707,173200,34325960,6450,6450,6450,6450,0
20230707,173100,34325960,6450,6450,6450,6450,0
20230707,173000,34325960,6450,6450,6450,6450,0
20230707,172900,34325960,6450,6450,6450,6450,0
20230707,172800,34325960,6450,6450,6450,6450,0
20230707,172700,34325960,6450,6450,6450,6450,0
20230707,172600,34325960,6450,6450,6450,6450,0
20230707,172500,34325960,6450,6450,6450,6450,0
20230707,172400,34325960,6450,6450,6450,6450,0
20230707,172300,34325960,6450,6450,6450,6450,0
20230707,172200,34325960,6450,6450,6450,6450,0
20230707,172100,34325960,6450,6450,6450,6450,0
20230707,172000,34325960,6450,6450,6450,6450,0
20230707,171900,34325960,6450,6450,6450,6450,0
20230707,171800,34325960,6450,6450,6450,6450,0
20230707,171700,34325960,6450,6450,6450,6450,0
20230707,171600,34325960,6450,6450,6450,6450,0
20230707,171500,34325960,6450,6450,6450,6450,0
20230707,171400,34325960,6450,6450,6450,6450,0
20230707,171300,34325960,6450,6450,6450,6450,0
20230707,171200,34325960,6450,6450,6450,6450,94
20230707,171100,34325960,6450,6450,6450,6450,0
20230707,171000,34325960,6450,6450,6450,6450,0
20230707,170900,34325960,6450,6450,6450,6450,0
20230707,170800,34325960,6450,6450,6450,6450,0
20230707,170700,34325960,6450,6450,6450,6450,0
20230707,170600,34325960,6450,6450,6450,6450,0
20230707,170500,34325960,6450,6450,6450,6450,0
20230707,170400,34325960,6450,6450,6450,6450,0
20230707,170300,34325960,6450,6450,6450,6450,0
20230707,170200,34325960,6450,6450,6450,6450,0
20230707,170100,34325960,6450,6450,6450,6450,0
20230707,170000,34325960,6450,6450,6450,6450,0
20230707,165900,34325960,6450,6450,6450,6450,0
20230707,165800,34325960,6450,6450,6450,6450,0
20230707,165700,34325960,6450,6450,6450,6450,0
20230707,165600,34325960,6450,6450,6450,6450,0
20230707,165500,34325960,6450,6450,6450,6450,0
20230707,165400,34325960,6450,6450,6450,6450,0
20230707,165300,34325960,6450,6450,6450,6450,0
20230707,165200,34325960,6450,6450,6450,6450,0
20230707,165100,34325960,6450,6450,6450,6450,0
20230707,165000,34325960,6450,6450,6450,6450,0
20230707,164900,34325960,6450,6450,6450,6450,0
20230707,164800,34325960,6450,6450,6450,6450,0
20230707,164700,34325960,6450,6450,6450,6450,0
20230707,164600,34325960,6450,6450,6450,6450,0
20230707,164500,34325960,6450,6450,6450,6450,0
20230707,164400,34325960,6450,6450,6450,6450,0
20230707,164300,34325960,6450,6450,6450,6450,0
20230707,164200,34325960,6450,6450,6450,6450,94
20230707,164100,34325960,6450,6450,6450,6450,0
20230707,164000,34325960,6450,6450,6450,6450,0
20230707,163900,34325960,6450,6450,6450,6450,0
20230707,163800,34325960,6450,6450,6450,6450,0
20230707,163700,34325960,6450,6450,6450,6450,0
20230707,163600,34325960,6450,6450,6450,6450,0
20230707,163500,34325960,6450,6450,6450,6450,0
20230707,163400,34325960,6450,6450,6450,6450,0
20230707,163300,34325960,6450,6450,6450,6450,0
20230707,163200,34325960,6450,6450,6450,6450,0
20230707,163100,34325960,6450,6450,6450,6450,0
20230707,163000,34325960,6450,6450,6450,6450,0
20230707,162900,34325960,6450,6450,6450,6450,0
20230707,162800,34325960,6450,6450,6450,6450,0
20230707,162700,34325960,6450,6450,6450,6450,0
20230707,162600,34325960,6450,6450,6450,6450,0
20230707,162500,34325960,6450,6450,6450,6450,0
20230707,162400,34325960,6450,6450,6450,6450,0
20230707,162300,34325960,6450,6450,6450,6450,0
20230707,162200,34325960,6450,6450,6450,6450,0
20230707,162100,34325960,6450,6450,6450,6450,0
20230707,162000,34325960,6450,6450,6450,6450,0
20230707,161900,34325960,6450,6450,6450,6450,0
20230707,161800,34325960,6450,6450,6450,6450,0
20230707,161700,34325960,6450,6450,6450,6450,0
20230707,161600,34325960,6450,6450,6450,6450,0
20230707,161500,34325960,6450,6450,6450,6450,0
20230707,161400,34325960,6450,6450,6450,6450,0
20230707,161300,34325960,6450,6450,6450,6450,0
20230707,161200,34325960,6450,6450,6450,6450,94
20230707,161100,34325960,6450,6450,6450,6450,0
20230707,161000,34325960,6450,6450,6450,6450,0
20230707,160900,34325960,6450,6450,6450,6450,0
20230707,160800,34325960,6450,6450,6450,6450,0
20230707,160700,34325960,6450,6450,6450,6450,0
20230707,160600,34325960,6450,6450,6450,6450,0
20230707,160500,34325960,6450,6450,6450,6450,0
20230707,160400,34325960,6450,6450,6450,6450,0
20230707,160300,34325960,6450,6450,6450,6450,0
20230707,160200,34325960,6450,6450,6450,6450,0
20230707,160100,34325960,6450,6450,6450,6450,0
20230707,160000,34325960,6450,6450,6450,6450,0
20230707,155900,34325960,6450,6450,6450,6450,0
20230707,155800,34325960,6450,6450,6450,6450,0
20230707,155700,34325960,6450,6450,6450,6450,0
20230707,155600,34325960,6450,6450,6450,6450,0
20230707,155500,34325960,6450,6450,6450,6450,0
20230707,155400,34325960,6450,6450,6450,6450,0
20230707,155300,34325960,6450,6450,6450,6450,0
20230707,155200,34325960,6450,6450,6450,6450,0
20230707,155100,34325960,6450,6450,6450,6450,0
20230707,155000,34325960,6450,6450,6450,6450,0
20230707,154900,34325960,6450,6450,6450,6450,0
20230707,154800,34325960,6450,6450,6450,6450,0
20230707,154700,34325960,6450,6450,6450,6450,0
20230707,154600,34325960,6450,6450,6450,6450,0
20230707,154500,34325960,6450,6450,6450,6450,0
20230707,154400,34325960,6450,6450,6450,6450,0
20230707,154300,34325960,6450,6450,6450,6450,0
20230707,154200,34325960,6450,6450,6450,6450,94
20230707,154100,34325960,6450,6450,6450,6450,0
20230707,154000,34325960,6450,6450,6450,6450,0
20230707,153900,34325960,6450,6450,6450,6450,0
20230707,153800,34325960,6450,6450,6450,6450,0
20230707,153700,34325960,6450,6450,6450,6450,0
20230707,153600,34325960,6450,6450,6450,6450,0
20230707,153500,34325960,6450,6450,6450,6450,0
20230707,153400,34325960,6450,6450,6450,6450,0
20230707,153300,34325960,6450,6450,6450,6450,0
20230707,153200,34325960,6450,6450,6450,6450,0
20230707,153100,34325960,6450,6450,6450,6450,0
20230707,153000,34325960,6450,6450,6450,6450,94
20230707,152900,33719660,6460,6460,6460,6460,0
20230707,152800,33719660,6460,6460,6460,6460,0
20230707,152700,33719660,6460,6460,6460,6460,0
20230707,152600,33719660,6460,6460,6460,6460,0
20230707,152500,33719660,6460,6460,6460,6460,0
20230707,152400,33719660,6460,6460,6460,6460,0
20230707,152300,33719660,6460,6460,6460,6460,0
20230707,152200,33719660,6460,6460,6460,6460,0
20230707,152100,33719660,6460,6460,6460,6460,0
20230707,152000,33719660,6460,6460,6460,6460,0
20230707,151900,33719660,6460,6460,6460,6460,0
20230707,151800,33719660,6460,6460,6460,6460,0
20230707,151700,33719660,6460,6460,6460,6460,0
20230707,151600,33719660,6460,6460,6460,6460,5
20230707,151500,33687360,6460,6470,6470,6460,97
20230707,151400,33060730,6470,6460,6470,6460,34
20230707,151300,32840790,6450,6450,6450,6450,0
20230707,151200,32840790,6450,6450,6450,6450,0
20230707,151100,32840790,6450,6450,6450,6450,78
20230707,151000,32337690,6440,6460,6460,6440,544
20230707,150900,28828900,6470,6470,6470,6470,0
20230707,150800,28828900,6470,6470,6470,6470,0
20230707,150700,28828900,6470,6470,6470,6470,0
20230707,150600,28828900,6470,6470,6470,6470,0
20230707,150500,28828900,6470,6470,6470,6470,0
20230707,150400,28828900,6470,6470,6470,6470,5
20230707,150300,28796550,6460,6460,6460,6460,3
20230707,150200,28777170,6460,6470,6470,6460,284
20230707,150100,26940010,6470,6480,6480,6470,608
20230707,150000,23000230,6490,6490,6490,6490,0
20230707,145900,23000230,6490,6490,6490,6490,0
20230707,145800,23000230,6490,6490,6490,6490,0
20230707,145700,23000230,6490,6490,6490,6490,0
20230707,145600,23000230,6490,6490,6490,6490,0
20230707,145500,23000230,6490,6490,6490,6490,0
20230707,145400,23000230,6490,6490,6490,6490,0
20230707,145300,23000230,6490,6490,6490,6490,0
20230707,145200,23000230,6490,6490,6490,6490,0
20230707,145100,23000230,6490,6490,6490,6490,0
20230707,145000,23000230,6490,6490,6490,6490,0
20230707,144900,23000230,6490,6490,6490,6490,0
20230707,144800,23000230,6490,6490,6490,6490,0
20230707,144700,23000230,6490,6490,6490,6490,0
20230707,144600,23000230,6490,6490,6490,6490,0
20230707,144500,23000230,6490,6490,6490,6490,0
20230707,144400,23000230,6490,6490,6490,6490,0
20230707,144300,23000230,6490,6490,6490,6490,0
20230707,144200,23000230,6490,6490,6490,6490,0
20230707,144100,23000230,6490,6490,6490,6490,0
20230707,144000,23000230,6490,6490,6490,6490,0
20230707,143900,23000230,6490,6490,6490,6490,0
20230707,143800,23000230,6490,6490,6490,6490,0
20230707,143700,23000230,6490,6490,6490,6490,0
20230707,143600,23000230,6490,6490,6490,6490,0
20230707,143500,23000230,6490,6490,6490,6490,10
20230707,143400,22935330,6500,6500,6500,6500,0
20230707,143300,22935330,6500,6500,6500,6500,0
20230707,143200,22935330,6500,6500,6500,6500,0
20230707,143100,22935330,6500,6500,6500,6500,0
20230707,143000,22935330,6500,6500,6500,6500,0
20230707,142900,22935330,6500,6500,6500,6500,0
20230707,142800,22935330,6500,6500,6500,6500,0
20230707,142700,22935330,6500,6500,6500,6500,0
20230707,142600,22935330,6500,6500,6500,6500,0
20230707,142500,22935330,6500,6500,6500,6500,0
20230707,142400,22935330,6500,6500,6500,6500,0
20230707,142300,22935330,6500,6500,6500,6500,0
20230707,142200,22935330,6500,6500,6500,6500,0
20230707,142100,22935330,6500,6500,6500,6500,0
20230707,142000,22935330,6500,6500,6500,6500,0
20230707,141900,22935330,6500,6500,6500,6500,0
20230707,141800,22935330,6500,6500,6500,6500,0
20230707,141700,22935330,6500,6500,6500,6500,0
20230707,141600,22935330,6500,6500,6500,6500,0
20230707,141500,22935330,6500,6500,6500,6500,0
20230707,141400,22935330,6500,6500,6500,6500,0
20230707,141300,22935330,6500,6500,6500,6500,0
20230707,141200,22935330,6500,6500,6500,6500,0
20230707,141100,22935330,6500,6500,6500,6500,0
20230707,141000,22935330,6500,6500,6500,6500,0
20230707,140900,22935330,6500,6500,6500,6500,0
20230707,140800,22935330,6500,6500,6500,6500,0
20230707,140700,22935330,6500,6500,6500,6500,0
20230707,140600,22935330,6500,6500,6500,6500,0
20230707,140500,22935330,6500,6500,6500,6500,0
20230707,140400,22935330,6500,6500,6500,6500,0
20230707,140300,22935330,6500,6500,6500,6500,2
20230707,140200,22922330,6500,6500,6500,6500,0
20230707,140100,22922330,6500,6500,6500,6500,0
20230707,140000,22922330,6500,6500,6500,6500,0
20230707,135900,22922330,6500,6500,6500,6500,0
20230707,135800,22922330,6500,6500,6500,6500,0
20230707,135700,22922330,6500,6500,6500,6500,0
20230707,135600,22922330,6500,6500,6500,6500,0
20230707,135500,22922330,6500,6500,6500,6500,0
20230707,135400,22922330,6500,6500,6500,6500,0
20230707,135300,22922330,6500,6500,6500,6500,0
20230707,135200,22922330,6500,6500,6500,6500,0
20230707,135100,22922330,6500,6500,6500,6500,0
20230707,135000,22922330,6500,6500,6500,6500,0
20230707,134900,22922330,6500,6500,6500,6500,0
20230707,134800,22922330,6500,6500,6500,6500,0
20230707,134700,22922330,6500,6500,6500,6500,0
20230707,134600,22922330,6500,6500,6500,6500,0
20230707,134500,22922330,6500,6500,6500,6500,0
20230707,134400,22922330,6500,6500,6500,6500,0
20230707,134300,22922330,6500,6500,6500,6500,10
20230707,134200,22857330,6500,6500,6500,6500,0
20230707,134100,22857330,6500,6500,6500,6500,0
20230707,134000,22857330,6500,6500,6500,6500,0
20230707,133900,22857330,6500,6500,6500,6500,0
20230707,133800,22857330,6500,6500,6500,6500,0
20230707,133700,22857330,6500,6500,6500,6500,0
20230707,133600,22857330,6500,6500,6500,6500,0
20230707,133500,22857330,6500,6500,6500,6500,0
20230707,133400,22857330,6500,6500,6500,6500,0
20230707,133300,22857330,6500,6500,6500,6500,0
20230707,133200,22857330,6500,6500,6500,6500,0
20230707,133100,22857330,6500,6500,6500,6500,0
20230707,133000,22857330,6500,6500,6500,6500,0
20230707,132900,22857330,6500,6500,6500,6500,0
20230707,132800,22857330,6500,6500,6500,6500,0
20230707,132700,22857330,6500,6500,6500,6500,0
20230707,132600,22857330,6500,6500,6500,6500,0
20230707,132500,22857330,6500,6500,6500,6500,0
20230707,132400,22857330,6500,6500,6500,6500,0
20230707,132300,22857330,6500,6500,6500,6500,0
20230707,132200,22857330,6500,6500,6500,6500,0
20230707,132100,22857330,6500,6500,6500,6500,0
20230707,132000,22857330,6500,6500,6500,6500,0
20230707,131900,22857330,6500,6500,6500,6500,0
20230707,131800,22857330,6500,6500,6500,6500,0
20230707,131700,22857330,6500,6500,6500,6500,0
20230707,131600,22857330,6500,6500,6500,6500,0
20230707,131500,22857330,6500,6500,6500,6500,0
20230707,131400,22857330,6500,6500,6500,6500,0
20230707,131300,22857330,6500,6500,6500,6500,0
20230707,131200,22857330,6500,6500,6500,6500,0
20230707,131100,22857330,6500,6500,6500,6500,0
20230707,131000,22857330,6500,6500,6500,6500,0
20230707,130900,22857330,6500,6500,6500,6500,0
20230707,130800,22857330,6500,6500,6500,6500,0
20230707,130700,22857330,6500,6500,6500,6500,0
20230707,130600,22857330,6500,6500,6500,6500,0
20230707,130500,22857330,6500,6500,6500,6500,0
20230707,130400,22857330,6500,6500,6500,6500,0
20230707,130300,22857330,6500,6500,6500,6500,0
20230707,130200,22857330,6500,6500,6500,6500,0
20230707,130100,22857330,6500,6500,6500,6500,0
20230707,130000,22857330,6500,6500,6500,6500,0
20230707,125900,22857330,6500,6500,6500,6500,0
20230707,125800,22857330,6500,6500,6500,6500,0
20230707,125700,22857330,6500,6500,6500,6500,0
20230707,125600,22857330,6500,6500,6500,6500,0
20230707,125500,22857330,6500,6500,6500,6500,0
20230707,125400,22857330,6500,6500,6500,6500,0
20230707,125300,22857330,6500,6500,6500,6500,0
20230707,125200,22857330,6500,6500,6500,6500,0
20230707,125100,22857330,6500,6500,6500,6500,0
20230707,125000,22857330,6500,6500,6500,6500,0
20230707,124900,22857330,6500,6500,6500,6500,0
20230707,124800,22857330,6500,6500,6500,6500,0
20230707,124700,22857330,6500,6500,6500,6500,0
20230707,124600,22857330,6500,6500,6500,6500,0
20230707,124500,22857330,6500,6500,6500,6500,0
20230707,124400,22857330,6500,6500,6500,6500,1
20230707,124300,22850830,6490,6490,6490,6490,0
20230707,124200,22850830,6490,6490,6490,6490,0
20230707,124100,22850830,6490,6490,6490,6490,0
20230707,124000,22850830,6490,6490,6490,6490,0
20230707,123900,22850830,6490,6490,6490,6490,47
20230707,123800,22545800,6500,6500,6500,6500,1
20230707,123700,22539300,6500,6500,6500,6500,1
20230707,123600,22532800,6500,6500,6500,6500,0
20230707,123500,22532800,6500,6500,6500,6500,0
20230707,123400,22532800,6500,6500,6500,6500,0
20230707,123300,22532800,6500,6500,6500,6500,0
20230707,123200,22532800,6500,6500,6500,6500,0
20230707,123100,22532800,6500,6500,6500,6500,1
20230707,123000,22526300,6490,6490,6490,6490,0
20230707,122900,22526300,6490,6490,6490,6490,0
20230707,122800,22526300,6490,6490,6490,6490,48
20230707,122700,22214780,6500,6500,6500,6500,0
20230707,122600,22214780,6500,6500,6500,6500,0
20230707,122500,22214780,6500,6500,6500,6500,0
20230707,122400,22214780,6500,6500,6500,6500,0
20230707,122300,22214780,6500,6500,6500,6500,0
20230707,122200,22214780,6500,6500,6500,6500,1
20230707,122100,22208280,6480,6490,6490,6480,66
20230707,122000,21780590,6500,6500,6500,6500,1
20230707,121900,21774090,6500,6500,6500,6500,0
20230707,121800,21774090,6500,6500,6500,6500,0
20230707,121700,21774090,6500,6500,6500,6500,0
20230707,121600,21774090,6500,6500,6500,6500,0
20230707,121500,21774090,6500,6500,6500,6500,0
20230707,121400,21774090,6500,6500,6500,6500,0
20230707,121300,21774090,6500,6500,6500,6500,0
20230707,121200,21774090,6500,6500,6500,6500,0
20230707,121100,21774090,6500,6500,6500,6500,0
20230707,121000,21774090,6500,6500,6500,6500,0
20230707,120900,21774090,6500,6500,6500,6500,0
20230707,120800,21774090,6500,6500,6500,6500,0
20230707,120700,21774090,6500,6500,6500,6500,0
20230707,120600,21774090,6500,6500,6500,6500,0
20230707,120500,21774090,6500,6500,6500,6500,0
20230707,120400,21774090,6500,6500,6500,6500,0
20230707,120300,21774090,6500,6500,6500,6500,0
20230707,120200,21774090,6500,6500,6500,6500,5
20230707,120100,21741590,6500,6500,6500,6500,0
20230707,120000,21741590,6500,6500,6500,6500,0
20230707,115900,21741590,6500,6500,6500,6500,0
20230707,115800,21741590,6500,6500,6500,6500,0
20230707,115700,21741590,6500,6500,6500,6500,0
20230707,115600,21741590,6500,6500,6500,6500,0
20230707,115500,21741590,6500,6500,6500,6500,0
20230707,115400,21741590,6500,6500,6500,6500,0
20230707,115300,21741590,6500,6500,6500,6500,0
20230707,115200,21741590,6500,6500,6500,6500,1
20230707,115100,21735090,6480,6480,6480,6480,0
20230707,115000,21735090,6480,6480,6480,6480,0
20230707,114900,21735090,6480,6480,6480,6480,0
20230707,114800,21735090,6480,6480,6480,6480,0
20230707,114700,21735090,6480,6480,6480,6480,0
20230707,114600,21735090,6480,6480,6480,6480,0
20230707,114500,21735090,6480,6480,6480,6480,0
20230707,114400,21735090,6480,6480,6480,6480,0
20230707,114300,21735090,6480,6480,6480,6480,0
20230707,114200,21735090,6480,6480,6480,6480,0
20230707,114100,21735090,6480,6480,6480,6480,0
20230707,114000,21735090,6480,6480,6480,6480,0
20230707,113900,21735090,6480,6480,6480,6480,0
20230707,113800,21735090,6480,6480,6480,6480,0
20230707,113700,21735090,6480,6480,6480,6480,0
20230707,113600,21735090,6480,6480,6480,6480,0
20230707,113500,21735090,6480,6480,6480,6480,0
20230707,113400,21735090,6480,6480,6480,6480,216
20230707,113300,20335410,6500,6500,6500,6500,0
20230707,113200,20335410,6500,6500,6500,6500,0
20230707,113100,20335410,6500,6500,6500,6500,0
20230707,113000,20335410,6500,6500,6500,6500,0
20230707,112900,20335410,6500,6500,6500,6500,0
20230707,112800,20335410,6500,6500,6500,6500,0
20230707,112700,20335410,6500,6500,6500,6500,0
20230707,112600,20335410,6500,6500,6500,6500,0
20230707,112500,20335410,6500,6500,6500,6500,0
20230707,112400,20335410,6500,6500,6500,6500,0
20230707,112300,20335410,6500,6500,6500,6500,0
20230707,112200,20335410,6500,6500,6500,6500,0
20230707,112100,20335410,6500,6500,6500,6500,0
20230707,112000,20335410,6500,6500,6500,6500,0
20230707,111900,20335410,6500,6500,6500,6500,0
20230707,111800,20335410,6500,6500,6500,6500,0
20230707,111700,20335410,6500,6500,6500,6500,1
20230707,111600,20328910,6480,6480,6480,6480,118
20230707,111500,19564270,6510,6510,6510,6510,0
20230707,111400,19564270,6510,6510,6510,6510,0
20230707,111300,19564270,6510,6510,6510,6510,0
20230707,111200,19564270,6510,6510,6510,6510,0
20230707,111100,19564270,6510,6510,6510,6510,0
20230707,111000,19564270,6510,6510,6510,6510,0
20230707,110900,19564270,6510,6510,6510,6510,0
20230707,110800,19564270,6510,6510,6510,6510,0
20230707,110700,19564270,6510,6510,6510,6510,0
20230707,110600,19564270,6510,6510,6510,6510,0
20230707,110500,19564270,6510,6510,6510,6510,0
20230707,110400,19564270,6510,6510,6510,6510,0
20230707,110300,19564270,6510,6510,6510,6510,0
20230707,110200,19564270,6510,6510,6510,6510,0
20230707,110100,19564270,6510,6510,6510,6510,0
20230707,110000,19564270,6510,6510,6510,6510,0
20230707,105900,19564270,6510,6510,6510,6510,0
20230707,105800,19564270,6510,6510,6510,6510,0
20230707,105700,19564270,6510,6510,6510,6510,1
20230707,105600,19557760,6480,6480,6480,6480,0
20230707,105500,19557760,6480,6480,6480,6480,0
20230707,105400,19557760,6480,6480,6480,6480,0
20230707,105300,19557760,6480,6480,6480,6480,10
20230707,105200,19492960,6480,6480,6480,6480,1
20230707,105100,19486480,6480,6480,6480,6480,0
20230707,105000,19486480,6480,6480,6480,6480,0
20230707,104900,19486480,6480,6480,6480,6480,290
20230707,104800,17607280,6500,6500,6500,6500,16
20230707,104700,17503280,6510,6510,6510,6510,0
20230707,104600,17503280,6510,6510,6510,6510,0
20230707,104500,17503280,6510,6510,6510,6510,0
20230707,104400,17503280,6510,6490,6510,6480,71
20230707,104300,17042670,6520,6510,6520,6510,50
20230707,104200,16716690,6520,6510,6520,6510,16
20230707,104100,16612510,6500,6500,6500,6500,59
20230707,104000,16229010,6520,6520,6520,6520,0
20230707,103900,16229010,6520,6520,6520,6520,0
20230707,103800,16229010,6520,6520,6520,6520,0
20230707,103700,16229010,6520,6520,6520,6520,0
20230707,103600,16229010,6520,6520,6520,6520,0
20230707,103500,16229010,6520,6520,6520,6520,0
20230707,103400,16229010,6520,6520,6520,6520,0
20230707,103300,16229010,6520,6520,6520,6520,0
20230707,103200,16229010,6520,6520,6520,6520,0
20230707,103100,16229010,6520,6520,6520,6520,0
20230707,103000,16229010,6520,6520,6520,6520,0
20230707,102900,16229010,6520,6520,6520,6520,0
20230707,102800,16229010,6520,6520,6520,6520,0
20230707,102700,16229010,6520,6520,6520,6520,0
20230707,102600,16229010,6520,6520,6520,6520,0
20230707,102500,16229010,6520,6520,6520,6520,0
20230707,102400,16229010,6520,6520,6520,6520,0
20230707,102300,16229010,6520,6520,6520,6520,0
20230707,102200,16229010,6520,6520,6520,6520,0
20230707,102100,16229010,6520,6520,6520,6520,0
20230707,102000,16229010,6520,6520,6520,6520,0
20230707,101900,16229010,6520,6520,6520,6520,0
20230707,101800,16229010,6520,6520,6520,6520,0
20230707,101700,16229010,6520,6520,6520,6520,0
20230707,101600,16229010,6520,6520,6520,6520,0
20230707,101500,16229010,6520,6520,6520,6520,0
20230707,101400,16229010,6520,6520,6520,6520,0
20230707,101300,16229010,6520,6510,6520,6510,4
20230707,101200,16202960,6520,6520,6520,6520,0
20230707,101100,16202960,6520,6520,6520,6520,0
20230707,101000,16202960,6520,6520,6520,6520,0
20230707,100900,16202960,6520,6520,6520,6520,0
20230707,100800,16202960,6520,6510,6520,6510,80
20230707,100700,15681390,6520,6520,6520,6520,100
20230707,100600,15029390,6520,6520,6520,6520,0
20230707,100500,15029390,6520,6520,6520,6520,0
20230707,100400,15029390,6520,6520,6520,6520,0
20230707,100300,15029390,6520,6520,6520,6520,0
20230707,100200,15029390,6520,6520,6520,6520,0
20230707,100100,15029390,6520,6520,6520,6520,0
20230707,100000,15029390,6520,6520,6520,6520,0
20230707,095900,15029390,6520,6520,6520,6520,1
20230707,095800,15022870,6520,6510,6520,6510,2
20230707,095700,15009840,6480,6480,6480,6480,0
20230707,095600,15009840,6480,6480,6480,6480,0
20230707,095500,15009840,6480,6480,6480,6480,0
20230707,095400,15009840,6480,6480,6480,6480,130
20230707,095300,14167440,6520,6500,6520,6450,1037
20230707,095200,7460660,6520,6520,6520,6520,0
20230707,095100,7460660,6520,6520,6520,6520,0
20230707,095000,7460660,6520,6520,6520,6520,10
20230707,094900,7395460,6520,6520,6520,6520,0
20230707,094800,7395460,6520,6520,6520,6520,0
20230707,094700,7395460,6520,6520,6520,6520,0
20230707,094600,7395460,6520,6520,6520,6520,0
20230707,094500,7395460,6520,6520,6520,6520,0
20230707,094400,7395460,6520,6520,6520,6520,100
20230707,094300,6743460,6520,6520,6520,6520,0
20230707,094200,6743460,6520,6520,6520,6520,0
20230707,094100,6743460,6520,6520,6520,6520,0
20230707,094000,6743460,6520,6520,6520,6520,0
20230707,093900,6743460,6520,6520,6520,6520,0
20230707,093800,6743460,6520,6520,6520,6520,0
20230707,093700,6743460,6520,6520,6520,6520,0
20230707,093600,6743460,6520,6520,6520,6520,0
20230707,093500,6743460,6520,6520,6520,6520,0
20230707,093400,6743460,6520,6520,6520,6520,5
20230707,093300,6710860,6520,6520,6520,6520,0
20230707,093200,6710860,6520,6520,6520,6520,0
20230707,093100,6710860,6520,6520,6520,6520,0
20230707,093000,6710860,6520,6520,6520,6520,7
20230707,092900,6665220,6510,6510,6510,6510,0
20230707,092800,6665220,6510,6510,6510,6510,1
20230707,092700,6658710,6500,6500,6500,6500,0
20230707,092600,6658710,6500,6500,6500,6500,6
20230707,092500,6619710,6520,6520,6520,6520,3
20230707,092400,6600150,6520,6510,6520,6500,175
20230707,092300,5462120,6510,6510,6510,6510,0
20230707,092200,5462120,6510,6510,6510,6510,0
20230707,092100,5462120,6510,6510,6510,6510,0
20230707,092000,5462120,6510,6510,6510,6510,4
20230707,091900,5436080,6510,6510,6510,6510,0
20230707,091800,5436080,6510,6510,6510,6510,0
20230707,091700,5436080,6510,6510,6510,6510,0
20230707,091600,5436080,6510,6510,6510,6510,0
20230707,091500,5436080,6510,6510,6510,6510,0
20230707,091400,5436080,6510,6510,6510,6510,20
20230707,091300,5305880,6520,6520,6520,6520,0
20230707,091200,5305880,6520,6520,6520,6520,0
20230707,091100,5305880,6520,6520,6520,6520,2
20230707,091000,5292840,6510,6510,6510,6510,4
20230707,090900,5266800,6520,6520,6520,6520,0
20230707,090800,5266800,6520,6520,6520,6520,0
20230707,090700,5266800,6520,6520,6520,6520,0
20230707,090600,5266800,6520,6520,6520,6520,0
20230707,090500,5266800,6520,6520,6520,6520,0
20230707,090400,5266800,6520,6520,6520,6520,15
20230707,090300,5169000,6520,6520,6520,6520,4
20230707,090200,5142920,6510,6510,6520,6510,566
20230707,090100,1458250,6520,6520,6520,6520,1
20230707,090000,1451730,6510,6510,6510,6510,223