KissMeData/341170/min/candle-20230707.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230707,204400,58685040,7600,7600,7600,7600,1000
20230707,204300,58685040,7600,7600,7600,7600,0
20230707,204200,58685040,7600,7600,7600,7600,0
20230707,204100,58685040,7600,7600,7600,7600,0
20230707,204000,58685040,7600,7600,7600,7600,0
20230707,203900,58685040,7600,7600,7600,7600,0
20230707,203800,58685040,7600,7600,7600,7600,0
20230707,203700,58685040,7600,7600,7600,7600,0
20230707,203600,58685040,7600,7600,7600,7600,0
20230707,203500,58685040,7600,7600,7600,7600,0
20230707,203400,58685040,7600,7600,7600,7600,0
20230707,203300,58685040,7600,7600,7600,7600,0
20230707,203200,58685040,7600,7600,7600,7600,0
20230707,203100,58685040,7600,7600,7600,7600,0
20230707,203000,58685040,7600,7600,7600,7600,0
20230707,202900,58685040,7600,7600,7600,7600,0
20230707,202800,58685040,7600,7600,7600,7600,0
20230707,202700,58685040,7600,7600,7600,7600,0
20230707,202600,58685040,7600,7600,7600,7600,0
20230707,202500,58685040,7600,7600,7600,7600,0
20230707,202400,58685040,7600,7600,7600,7600,0
20230707,202300,58685040,7600,7600,7600,7600,0
20230707,202200,58685040,7600,7600,7600,7600,0
20230707,202100,58685040,7600,7600,7600,7600,0
20230707,202000,58685040,7600,7600,7600,7600,0
20230707,201900,58685040,7600,7600,7600,7600,0
20230707,201800,58685040,7600,7600,7600,7600,0
20230707,201700,58685040,7600,7600,7600,7600,0
20230707,201600,58685040,7600,7600,7600,7600,0
20230707,201500,58685040,7600,7600,7600,7600,0
20230707,201400,58685040,7600,7600,7600,7600,1000
20230707,201300,58685040,7600,7600,7600,7600,0
20230707,201200,58685040,7600,7600,7600,7600,0
20230707,201100,58685040,7600,7600,7600,7600,0
20230707,201000,58685040,7600,7600,7600,7600,0
20230707,200900,58685040,7600,7600,7600,7600,0
20230707,200800,58685040,7600,7600,7600,7600,0
20230707,200700,58685040,7600,7600,7600,7600,0
20230707,200600,58685040,7600,7600,7600,7600,0
20230707,200500,58685040,7600,7600,7600,7600,0
20230707,200400,58685040,7600,7600,7600,7600,0
20230707,200300,58685040,7600,7600,7600,7600,0
20230707,200200,58685040,7600,7600,7600,7600,0
20230707,200100,58685040,7600,7600,7600,7600,0
20230707,200000,58685040,7600,7600,7600,7600,0
20230707,195900,58685040,7600,7600,7600,7600,0
20230707,195800,58685040,7600,7600,7600,7600,0
20230707,195700,58685040,7600,7600,7600,7600,0
20230707,195600,58685040,7600,7600,7600,7600,0
20230707,195500,58685040,7600,7600,7600,7600,0
20230707,195400,58685040,7600,7600,7600,7600,0
20230707,195300,58685040,7600,7600,7600,7600,0
20230707,195200,58685040,7600,7600,7600,7600,0
20230707,195100,58685040,7600,7600,7600,7600,0
20230707,195000,58685040,7600,7600,7600,7600,0
20230707,194900,58685040,7600,7600,7600,7600,0
20230707,194800,58685040,7600,7600,7600,7600,0
20230707,194700,58685040,7600,7600,7600,7600,0
20230707,194600,58685040,7600,7600,7600,7600,0
20230707,194500,58685040,7600,7600,7600,7600,0
20230707,194400,58685040,7600,7600,7600,7600,1000
20230707,194300,58685040,7600,7600,7600,7600,0
20230707,194200,58685040,7600,7600,7600,7600,0
20230707,194100,58685040,7600,7600,7600,7600,0
20230707,194000,58685040,7600,7600,7600,7600,0
20230707,193900,58685040,7600,7600,7600,7600,0
20230707,193800,58685040,7600,7600,7600,7600,0
20230707,193700,58685040,7600,7600,7600,7600,0
20230707,193600,58685040,7600,7600,7600,7600,0
20230707,193500,58685040,7600,7600,7600,7600,0
20230707,193400,58685040,7600,7600,7600,7600,0
20230707,193300,58685040,7600,7600,7600,7600,0
20230707,193200,58685040,7600,7600,7600,7600,0
20230707,193100,58685040,7600,7600,7600,7600,0
20230707,193000,58685040,7600,7600,7600,7600,0
20230707,192900,58685040,7600,7600,7600,7600,0
20230707,192800,58685040,7600,7600,7600,7600,0
20230707,192700,58685040,7600,7600,7600,7600,0
20230707,192600,58685040,7600,7600,7600,7600,0
20230707,192500,58685040,7600,7600,7600,7600,0
20230707,192400,58685040,7600,7600,7600,7600,0
20230707,192300,58685040,7600,7600,7600,7600,0
20230707,192200,58685040,7600,7600,7600,7600,0
20230707,192100,58685040,7600,7600,7600,7600,0
20230707,192000,58685040,7600,7600,7600,7600,0
20230707,191900,58685040,7600,7600,7600,7600,0
20230707,191800,58685040,7600,7600,7600,7600,0
20230707,191700,58685040,7600,7600,7600,7600,0
20230707,191600,58685040,7600,7600,7600,7600,0
20230707,191500,58685040,7600,7600,7600,7600,0
20230707,191400,58685040,7600,7600,7600,7600,1000
20230707,191300,58685040,7600,7600,7600,7600,0
20230707,191200,58685040,7600,7600,7600,7600,0
20230707,191100,58685040,7600,7600,7600,7600,0
20230707,191000,58685040,7600,7600,7600,7600,0
20230707,190900,58685040,7600,7600,7600,7600,0
20230707,190800,58685040,7600,7600,7600,7600,0
20230707,190700,58685040,7600,7600,7600,7600,0
20230707,190600,58685040,7600,7600,7600,7600,0
20230707,190500,58685040,7600,7600,7600,7600,0
20230707,190400,58685040,7600,7600,7600,7600,0
20230707,190300,58685040,7600,7600,7600,7600,0
20230707,190200,58685040,7600,7600,7600,7600,0
20230707,190100,58685040,7600,7600,7600,7600,0
20230707,190000,58685040,7600,7600,7600,7600,0
20230707,185900,58685040,7600,7600,7600,7600,0
20230707,185800,58685040,7600,7600,7600,7600,0
20230707,185700,58685040,7600,7600,7600,7600,0
20230707,185600,58685040,7600,7600,7600,7600,0
20230707,185500,58685040,7600,7600,7600,7600,0
20230707,185400,58685040,7600,7600,7600,7600,0
20230707,185300,58685040,7600,7600,7600,7600,0
20230707,185200,58685040,7600,7600,7600,7600,0
20230707,185100,58685040,7600,7600,7600,7600,0
20230707,185000,58685040,7600,7600,7600,7600,0
20230707,184900,58685040,7600,7600,7600,7600,0
20230707,184800,58685040,7600,7600,7600,7600,0
20230707,184700,58685040,7600,7600,7600,7600,0
20230707,184600,58685040,7600,7600,7600,7600,0
20230707,184500,58685040,7600,7600,7600,7600,0
20230707,184400,58685040,7600,7600,7600,7600,1000
20230707,184300,58685040,7600,7600,7600,7600,0
20230707,184200,58685040,7600,7600,7600,7600,0
20230707,184100,58685040,7600,7600,7600,7600,0
20230707,184000,58685040,7600,7600,7600,7600,0
20230707,183900,58685040,7600,7600,7600,7600,0
20230707,183800,58685040,7600,7600,7600,7600,0
20230707,183700,58685040,7600,7600,7600,7600,0
20230707,183600,58685040,7600,7600,7600,7600,0
20230707,183500,58685040,7600,7600,7600,7600,0
20230707,183400,58685040,7600,7600,7600,7600,0
20230707,183300,58685040,7600,7600,7600,7600,0
20230707,183200,58685040,7600,7600,7600,7600,0
20230707,183100,58685040,7600,7600,7600,7600,0
20230707,183000,58685040,7600,7600,7600,7600,0
20230707,182900,58685040,7600,7600,7600,7600,0
20230707,182800,58685040,7600,7600,7600,7600,0
20230707,182700,58685040,7600,7600,7600,7600,0
20230707,182600,58685040,7600,7600,7600,7600,0
20230707,182500,58685040,7600,7600,7600,7600,0
20230707,182400,58685040,7600,7600,7600,7600,0
20230707,182300,58685040,7600,7600,7600,7600,0
20230707,182200,58685040,7600,7600,7600,7600,0
20230707,182100,58685040,7600,7600,7600,7600,0
20230707,182000,58685040,7600,7600,7600,7600,0
20230707,181900,58685040,7600,7600,7600,7600,0
20230707,181800,58685040,7600,7600,7600,7600,0
20230707,181700,58685040,7600,7600,7600,7600,0
20230707,181600,58685040,7600,7600,7600,7600,0
20230707,181500,58685040,7600,7600,7600,7600,0
20230707,181400,58685040,7600,7600,7600,7600,1000
20230707,181300,58685040,7600,7600,7600,7600,0
20230707,181200,58685040,7600,7600,7600,7600,0
20230707,181100,58685040,7600,7600,7600,7600,0
20230707,181000,58685040,7600,7600,7600,7600,0
20230707,180900,58685040,7600,7600,7600,7600,0
20230707,180800,58685040,7600,7600,7600,7600,0
20230707,180700,58685040,7600,7600,7600,7600,0
20230707,180600,58685040,7600,7600,7600,7600,0
20230707,180500,58685040,7600,7600,7600,7600,0
20230707,180400,58685040,7600,7600,7600,7600,0
20230707,180300,58685040,7600,7600,7600,7600,0
20230707,180200,58685040,7600,7600,7600,7600,0
20230707,180100,58685040,7600,7600,7600,7600,0
20230707,180000,58685040,7600,7600,7600,7600,0
20230707,175900,58685040,7600,7600,7600,7600,0
20230707,175800,58685040,7600,7600,7600,7600,0
20230707,175700,58685040,7600,7600,7600,7600,0
20230707,175600,58685040,7600,7600,7600,7600,0
20230707,175500,58685040,7600,7600,7600,7600,0
20230707,175400,58685040,7600,7600,7600,7600,0
20230707,175300,58685040,7600,7600,7600,7600,0
20230707,175200,58685040,7600,7600,7600,7600,0
20230707,175100,58685040,7600,7600,7600,7600,0
20230707,175000,58685040,7600,7600,7600,7600,0
20230707,174900,58685040,7600,7600,7600,7600,0
20230707,174800,58685040,7600,7600,7600,7600,0
20230707,174700,58685040,7600,7600,7600,7600,0
20230707,174600,58685040,7600,7600,7600,7600,0
20230707,174500,58685040,7600,7600,7600,7600,0
20230707,174400,58685040,7600,7600,7600,7600,1000
20230707,174300,58685040,7600,7600,7600,7600,0
20230707,174200,58685040,7600,7600,7600,7600,0
20230707,174100,58685040,7600,7600,7600,7600,0
20230707,174000,58685040,7600,7600,7600,7600,0
20230707,173900,58685040,7600,7600,7600,7600,0
20230707,173800,58685040,7600,7600,7600,7600,0
20230707,173700,58685040,7600,7600,7600,7600,0
20230707,173600,58685040,7600,7600,7600,7600,0
20230707,173500,58685040,7600,7600,7600,7600,0
20230707,173400,58685040,7600,7600,7600,7600,0
20230707,173300,58685040,7600,7600,7600,7600,0
20230707,173200,58685040,7600,7600,7600,7600,0
20230707,173100,58685040,7600,7600,7600,7600,0
20230707,173000,58685040,7600,7600,7600,7600,0
20230707,172900,58685040,7600,7600,7600,7600,0
20230707,172800,58685040,7600,7600,7600,7600,0
20230707,172700,58685040,7600,7600,7600,7600,0
20230707,172600,58685040,7600,7600,7600,7600,0
20230707,172500,58685040,7600,7600,7600,7600,0
20230707,172400,58685040,7600,7600,7600,7600,0
20230707,172300,58685040,7600,7600,7600,7600,0
20230707,172200,58685040,7600,7600,7600,7600,0
20230707,172100,58685040,7600,7600,7600,7600,0
20230707,172000,58685040,7600,7600,7600,7600,0
20230707,171900,58685040,7600,7600,7600,7600,0
20230707,171800,58685040,7600,7600,7600,7600,0
20230707,171700,58685040,7600,7600,7600,7600,0
20230707,171600,58685040,7600,7600,7600,7600,0
20230707,171500,58685040,7600,7600,7600,7600,0
20230707,171400,58685040,7600,7600,7600,7600,1000
20230707,171300,58685040,7600,7600,7600,7600,0
20230707,171200,58685040,7600,7600,7600,7600,0
20230707,171100,58685040,7600,7600,7600,7600,0
20230707,171000,58685040,7600,7600,7600,7600,0
20230707,170900,58685040,7600,7600,7600,7600,0
20230707,170800,58685040,7600,7600,7600,7600,0
20230707,170700,58685040,7600,7600,7600,7600,0
20230707,170600,58685040,7600,7600,7600,7600,0
20230707,170500,58685040,7600,7600,7600,7600,0
20230707,170400,58685040,7600,7600,7600,7600,0
20230707,170300,58685040,7600,7600,7600,7600,0
20230707,170200,58685040,7600,7600,7600,7600,0
20230707,170100,58685040,7600,7600,7600,7600,0
20230707,170000,58685040,7600,7600,7600,7600,0
20230707,165900,58685040,7600,7600,7600,7600,0
20230707,165800,58685040,7600,7600,7600,7600,0
20230707,165700,58685040,7600,7600,7600,7600,0
20230707,165600,58685040,7600,7600,7600,7600,0
20230707,165500,58685040,7600,7600,7600,7600,0
20230707,165400,58685040,7600,7600,7600,7600,0
20230707,165300,58685040,7600,7600,7600,7600,0
20230707,165200,58685040,7600,7600,7600,7600,0
20230707,165100,58685040,7600,7600,7600,7600,0
20230707,165000,58685040,7600,7600,7600,7600,0
20230707,164900,58685040,7600,7600,7600,7600,0
20230707,164800,58685040,7600,7600,7600,7600,0
20230707,164700,58685040,7600,7600,7600,7600,0
20230707,164600,58685040,7600,7600,7600,7600,0
20230707,164500,58685040,7600,7600,7600,7600,0
20230707,164400,58685040,7600,7600,7600,7600,1000
20230707,164300,58685040,7600,7600,7600,7600,0
20230707,164200,58685040,7600,7600,7600,7600,0
20230707,164100,58685040,7600,7600,7600,7600,0
20230707,164000,58685040,7600,7600,7600,7600,0
20230707,163900,58685040,7600,7600,7600,7600,0
20230707,163800,58685040,7600,7600,7600,7600,0
20230707,163700,58685040,7600,7600,7600,7600,0
20230707,163600,58685040,7600,7600,7600,7600,0
20230707,163500,58685040,7600,7600,7600,7600,0
20230707,163400,58685040,7600,7600,7600,7600,0
20230707,163300,58685040,7600,7600,7600,7600,0
20230707,163200,58685040,7600,7600,7600,7600,0
20230707,163100,58685040,7600,7600,7600,7600,0
20230707,163000,58685040,7600,7600,7600,7600,0
20230707,162900,58685040,7600,7600,7600,7600,0
20230707,162800,58685040,7600,7600,7600,7600,0
20230707,162700,58685040,7600,7600,7600,7600,0
20230707,162600,58685040,7600,7600,7600,7600,0
20230707,162500,58685040,7600,7600,7600,7600,0
20230707,162400,58685040,7600,7600,7600,7600,0
20230707,162300,58685040,7600,7600,7600,7600,0
20230707,162200,58685040,7600,7600,7600,7600,0
20230707,162100,58685040,7600,7600,7600,7600,0
20230707,162000,58685040,7600,7600,7600,7600,0
20230707,161900,58685040,7600,7600,7600,7600,0
20230707,161800,58685040,7600,7600,7600,7600,0
20230707,161700,58685040,7600,7600,7600,7600,0
20230707,161600,58685040,7600,7600,7600,7600,0
20230707,161500,58685040,7600,7600,7600,7600,0
20230707,161400,58685040,7600,7600,7600,7600,1000
20230707,161300,58685040,7600,7600,7600,7600,0
20230707,161200,58685040,7600,7600,7600,7600,0
20230707,161100,58685040,7600,7600,7600,7600,0
20230707,161000,58685040,7600,7600,7600,7600,0
20230707,160900,58685040,7600,7600,7600,7600,0
20230707,160800,58685040,7600,7600,7600,7600,0
20230707,160700,58685040,7600,7600,7600,7600,0
20230707,160600,58685040,7600,7600,7600,7600,0
20230707,160500,58685040,7600,7600,7600,7600,0
20230707,160400,58685040,7600,7600,7600,7600,0
20230707,160300,58685040,7600,7600,7600,7600,0
20230707,160200,58685040,7600,7600,7600,7600,0
20230707,160100,58685040,7600,7600,7600,7600,0
20230707,160000,58685040,7600,7600,7600,7600,0
20230707,155900,58685040,7600,7600,7600,7600,0
20230707,155800,58685040,7600,7600,7600,7600,0
20230707,155700,58685040,7600,7600,7600,7600,0
20230707,155600,58685040,7600,7600,7600,7600,0
20230707,155500,58685040,7600,7600,7600,7600,0
20230707,155400,58685040,7600,7600,7600,7600,0
20230707,155300,58685040,7600,7600,7600,7600,0
20230707,155200,58685040,7600,7600,7600,7600,0
20230707,155100,58685040,7600,7600,7600,7600,0
20230707,155000,58685040,7600,7600,7600,7600,0
20230707,154900,58685040,7600,7600,7600,7600,0
20230707,154800,58685040,7600,7600,7600,7600,0
20230707,154700,58685040,7600,7600,7600,7600,0
20230707,154600,58685040,7600,7600,7600,7600,0
20230707,154500,58685040,7600,7600,7600,7600,0
20230707,154400,58685040,7600,7600,7600,7600,1000
20230707,154300,58685040,7600,7600,7600,7600,0
20230707,154200,58685040,7600,7600,7600,7600,0
20230707,154100,58685040,7600,7600,7600,7600,0
20230707,154000,58685040,7600,7600,7600,7600,0
20230707,153900,58685040,7600,7600,7600,7600,0
20230707,153800,58685040,7600,7600,7600,7600,0
20230707,153700,58685040,7600,7600,7600,7600,0
20230707,153600,58685040,7600,7600,7600,7600,0
20230707,153500,58685040,7600,7600,7600,7600,0
20230707,153400,58685040,7600,7600,7600,7600,0
20230707,153300,58685040,7600,7600,7600,7600,0
20230707,153200,58685040,7600,7600,7600,7600,0
20230707,153100,58685040,7600,7600,7600,7600,0
20230707,153000,58685040,7600,7600,7600,7600,1000
20230707,152900,51085040,7240,7240,7240,7240,0
20230707,152800,51085040,7240,7240,7240,7240,0
20230707,152700,51085040,7240,7240,7240,7240,0
20230707,152600,51085040,7240,7240,7240,7240,0
20230707,152500,51085040,7240,7240,7240,7240,0
20230707,152400,51085040,7240,7240,7240,7240,0
20230707,152300,51085040,7240,7240,7240,7240,0
20230707,152200,51085040,7240,7240,7240,7240,0
20230707,152100,51085040,7240,7240,7240,7240,0
20230707,152000,51085040,7240,7240,7240,7240,0
20230707,151900,51085040,7240,7240,7240,7240,0
20230707,151800,51085040,7240,7240,7240,7240,0
20230707,151700,51085040,7240,7240,7240,7240,0
20230707,151600,51085040,7240,7240,7240,7240,0
20230707,151500,51085040,7240,7240,7240,7240,0
20230707,151400,51085040,7240,7240,7240,7240,0
20230707,151300,51085040,7240,7240,7240,7240,0
20230707,151200,51085040,7240,7240,7240,7240,46
20230707,151100,50752000,7380,7380,7380,7380,0
20230707,151000,50752000,7380,7290,7380,7290,581
20230707,150900,46516420,7300,7300,7300,7300,0
20230707,150800,46516420,7300,7300,7300,7300,0
20230707,150700,46516420,7300,7300,7300,7300,0
20230707,150600,46516420,7300,7240,7300,7240,174
20230707,150500,45249660,7240,7240,7240,7240,0
20230707,150400,45249660,7240,7240,7240,7240,0
20230707,150300,45249660,7240,7240,7240,7240,0
20230707,150200,45249660,7240,7240,7240,7240,0
20230707,150100,45249660,7240,7240,7240,7240,0
20230707,150000,45249660,7240,7240,7240,7240,0
20230707,145900,45249660,7240,7240,7240,7240,0
20230707,145800,45249660,7240,7240,7240,7240,0
20230707,145700,45249660,7240,7240,7240,7240,0
20230707,145600,45249660,7240,7240,7240,7240,0
20230707,145500,45249660,7240,7240,7240,7240,0
20230707,145400,45249660,7240,7240,7240,7240,0
20230707,145300,45249660,7240,7240,7240,7240,0
20230707,145200,45249660,7240,7240,7240,7240,0
20230707,145100,45249660,7240,7240,7240,7240,0
20230707,145000,45249660,7240,7240,7240,7240,0
20230707,144900,45249660,7240,7240,7240,7240,0
20230707,144800,45249660,7240,7240,7240,7240,0
20230707,144700,45249660,7240,7240,7240,7240,0
20230707,144600,45249660,7240,7240,7240,7240,0
20230707,144500,45249660,7240,7240,7240,7240,0
20230707,144400,45249660,7240,7240,7240,7240,0
20230707,144300,45249660,7240,7240,7240,7240,0
20230707,144200,45249660,7240,7240,7240,7240,0
20230707,144100,45249660,7240,7240,7240,7240,0
20230707,144000,45249660,7240,7240,7240,7240,0
20230707,143900,45249660,7240,7240,7240,7240,0
20230707,143800,45249660,7240,7240,7240,7240,0
20230707,143700,45249660,7240,7240,7240,7240,0
20230707,143600,45249660,7240,7240,7240,7240,0
20230707,143500,45249660,7240,7240,7240,7240,0
20230707,143400,45249660,7240,7240,7240,7240,0
20230707,143300,45249660,7240,7240,7240,7240,0
20230707,143200,45249660,7240,7240,7240,7240,0
20230707,143100,45249660,7240,7240,7240,7240,0
20230707,143000,45249660,7240,7240,7240,7240,0
20230707,142900,45249660,7240,7240,7240,7240,0
20230707,142800,45249660,7240,7240,7240,7240,0
20230707,142700,45249660,7240,7240,7240,7240,0
20230707,142600,45249660,7240,7240,7240,7240,0
20230707,142500,45249660,7240,7240,7240,7240,0
20230707,142400,45249660,7240,7240,7240,7240,0
20230707,142300,45249660,7240,7240,7240,7240,0
20230707,142200,45249660,7240,7240,7240,7240,0
20230707,142100,45249660,7240,7240,7240,7240,0
20230707,142000,45249660,7240,7240,7240,7240,0
20230707,141900,45249660,7240,7240,7240,7240,0
20230707,141800,45249660,7240,7240,7240,7240,0
20230707,141700,45249660,7240,7240,7240,7240,0
20230707,141600,45249660,7240,7240,7240,7240,0
20230707,141500,45249660,7240,7240,7240,7240,0
20230707,141400,45249660,7240,7240,7240,7240,0
20230707,141300,45249660,7240,7240,7240,7240,0
20230707,141200,45249660,7240,7240,7240,7240,0
20230707,141100,45249660,7240,7240,7240,7240,0
20230707,141000,45249660,7240,7240,7240,7240,0
20230707,140900,45249660,7240,7240,7240,7240,0
20230707,140800,45249660,7240,7240,7240,7240,0
20230707,140700,45249660,7240,7240,7240,7240,0
20230707,140600,45249660,7240,7240,7240,7240,60
20230707,140500,44815260,7240,7240,7240,7240,0
20230707,140400,44815260,7240,7240,7240,7240,0
20230707,140300,44815260,7240,7240,7240,7240,0
20230707,140200,44815260,7240,7240,7240,7240,0
20230707,140100,44815260,7240,7240,7240,7240,0
20230707,140000,44815260,7240,7240,7240,7240,0
20230707,135900,44815260,7240,7240,7240,7240,0
20230707,135800,44815260,7240,7240,7240,7240,0
20230707,135700,44815260,7240,7240,7240,7240,0
20230707,135600,44815260,7240,7240,7240,7240,0
20230707,135500,44815260,7240,7240,7240,7240,1
20230707,135400,44808020,7000,7000,7000,7000,0
20230707,135300,44808020,7000,7000,7000,7000,0
20230707,135200,44808020,7000,7000,7000,7000,0
20230707,135100,44808020,7000,7000,7000,7000,0
20230707,135000,44808020,7000,7000,7000,7000,0
20230707,134900,44808020,7000,7000,7000,7000,0
20230707,134800,44808020,7000,7000,7000,7000,0
20230707,134700,44808020,7000,7000,7000,7000,0
20230707,134600,44808020,7000,7000,7000,7000,0
20230707,134500,44808020,7000,7000,7000,7000,0
20230707,134400,44808020,7000,7000,7000,7000,50
20230707,134300,44458020,7010,7010,7010,7010,700
20230707,134200,39551020,7050,7050,7050,7050,0
20230707,134100,39551020,7050,7050,7050,7050,0
20230707,134000,39551020,7050,7050,7050,7050,0
20230707,133900,39551020,7050,7050,7050,7050,0
20230707,133800,39551020,7050,7050,7050,7050,0
20230707,133700,39551020,7050,7050,7050,7050,0
20230707,133600,39551020,7050,7050,7050,7050,0
20230707,133500,39551020,7050,7050,7050,7050,0
20230707,133400,39551020,7050,7050,7050,7050,0
20230707,133300,39551020,7050,7050,7050,7050,0
20230707,133200,39551020,7050,7050,7050,7050,0
20230707,133100,39551020,7050,7050,7050,7050,2475
20230707,133000,22102270,7050,7060,7060,7050,142
20230707,132900,21100520,7050,7050,7050,7050,0
20230707,132800,21100520,7050,7050,7050,7050,0
20230707,132700,21100520,7050,7050,7050,7050,0
20230707,132600,21100520,7050,7050,7050,7050,0
20230707,132500,21100520,7050,7050,7050,7050,0
20230707,132400,21100520,7050,7050,7050,7050,0
20230707,132300,21100520,7050,7050,7050,7050,0
20230707,132200,21100520,7050,7050,7050,7050,0
20230707,132100,21100520,7050,7050,7050,7050,0
20230707,132000,21100520,7050,7050,7050,7050,674
20230707,131900,16348820,7050,7050,7050,7050,0
20230707,131800,16348820,7050,7050,7050,7050,0
20230707,131700,16348820,7050,7050,7050,7050,0
20230707,131600,16348820,7050,7050,7050,7050,0
20230707,131500,16348820,7050,7050,7050,7050,0
20230707,131400,16348820,7050,7050,7050,7050,0
20230707,131300,16348820,7050,7050,7050,7050,0
20230707,131200,16348820,7050,7050,7050,7050,0
20230707,131100,16348820,7050,7050,7050,7050,0
20230707,131000,16348820,7050,7050,7050,7050,0
20230707,130900,16348820,7050,7050,7050,7050,0
20230707,130800,16348820,7050,7050,7050,7050,200
20230707,130700,14938820,7060,7060,7060,7060,500
20230707,130600,11408820,7250,7250,7250,7250,0
20230707,130500,11408820,7250,7250,7250,7250,200
20230707,130400,9958820,7250,7250,7250,7250,0
20230707,130300,9958820,7250,7250,7250,7250,0
20230707,130200,9958820,7250,7250,7250,7250,0
20230707,130100,9958820,7250,7250,7250,7250,0
20230707,130000,9958820,7250,7250,7250,7250,0
20230707,125900,9958820,7250,7250,7250,7250,0
20230707,125800,9958820,7250,7250,7250,7250,0
20230707,125700,9958820,7250,7250,7250,7250,0
20230707,125600,9958820,7250,7250,7250,7250,0
20230707,125500,9958820,7250,7250,7250,7250,0
20230707,125400,9958820,7250,7250,7250,7250,0
20230707,125300,9958820,7250,7250,7250,7250,0
20230707,125200,9958820,7250,7250,7250,7250,0
20230707,125100,9958820,7250,7250,7250,7250,0
20230707,125000,9958820,7250,7250,7250,7250,0
20230707,124900,9958820,7250,7250,7250,7250,190
20230707,124800,8581320,7250,7250,7250,7250,0
20230707,124700,8581320,7250,7250,7250,7250,0
20230707,124600,8581320,7250,7250,7250,7250,276
20230707,124500,6580320,7250,7250,7250,7250,0
20230707,124400,6580320,7250,7250,7250,7250,0
20230707,124300,6580320,7250,7250,7250,7250,100
20230707,124200,5855320,7250,7250,7250,7250,0
20230707,124100,5855320,7250,7250,7250,7250,0
20230707,124000,5855320,7250,7250,7250,7250,0
20230707,123900,5855320,7250,7250,7250,7250,0
20230707,123800,5855320,7250,7250,7250,7250,0
20230707,123700,5855320,7250,7250,7250,7250,0
20230707,123600,5855320,7250,7250,7250,7250,0
20230707,123500,5855320,7250,7250,7250,7250,0
20230707,123400,5855320,7250,7250,7250,7250,83
20230707,123300,5253570,7250,7250,7250,7250,0
20230707,123200,5253570,7250,7250,7250,7250,82
20230707,123100,4659070,7250,7250,7250,7250,100
20230707,123000,3934070,7250,7250,7250,7250,0
20230707,122900,3934070,7250,7250,7250,7250,0
20230707,122800,3934070,7250,7250,7250,7250,0
20230707,122700,3934070,7250,7250,7250,7250,0
20230707,122600,3934070,7250,7250,7250,7250,0
20230707,122500,3934070,7250,7250,7250,7250,0
20230707,122400,3934070,7250,7250,7250,7250,0
20230707,122300,3934070,7250,7250,7250,7250,0
20230707,122200,3934070,7250,7250,7250,7250,0
20230707,122100,3934070,7250,7250,7250,7250,0
20230707,122000,3934070,7250,7250,7250,7250,0
20230707,121900,3934070,7250,7250,7250,7250,0
20230707,121800,3934070,7250,7250,7250,7250,0
20230707,121700,3934070,7250,7250,7250,7250,0
20230707,121600,3934070,7250,7250,7250,7250,0
20230707,121500,3934070,7250,7250,7250,7250,0
20230707,121400,3934070,7250,7250,7250,7250,0
20230707,121300,3934070,7250,7250,7250,7250,0
20230707,121200,3934070,7250,7250,7250,7250,0
20230707,121100,3934070,7250,7250,7250,7250,0
20230707,121000,3934070,7250,7250,7250,7250,0
20230707,120900,3934070,7250,7250,7250,7250,0
20230707,120800,3934070,7250,7250,7250,7250,0
20230707,120700,3934070,7250,7250,7250,7250,0
20230707,120600,3934070,7250,7250,7250,7250,0
20230707,120500,3934070,7250,7250,7250,7250,0
20230707,120400,3934070,7250,7250,7250,7250,0
20230707,120300,3934070,7250,7250,7250,7250,0
20230707,120200,3934070,7250,7250,7250,7250,0
20230707,120100,3934070,7250,7250,7250,7250,0
20230707,120000,3934070,7250,7250,7250,7250,1
20230707,115900,3926820,7250,7250,7250,7250,0
20230707,115800,3926820,7250,7250,7250,7250,0
20230707,115700,3926820,7250,7250,7250,7250,0
20230707,115600,3926820,7250,7250,7250,7250,0
20230707,115500,3926820,7250,7250,7250,7250,0
20230707,115400,3926820,7250,7250,7250,7250,0
20230707,115300,3926820,7250,7250,7250,7250,0
20230707,115200,3926820,7250,7250,7250,7250,0
20230707,115100,3926820,7250,7250,7250,7250,0
20230707,115000,3926820,7250,7250,7250,7250,0
20230707,114900,3926820,7250,7250,7250,7250,0
20230707,114800,3926820,7250,7250,7250,7250,0
20230707,114700,3926820,7250,7250,7250,7250,0
20230707,114600,3926820,7250,7250,7250,7250,0
20230707,114500,3926820,7250,7250,7250,7250,0
20230707,114400,3926820,7250,7250,7250,7250,0
20230707,114300,3926820,7250,7250,7250,7250,0
20230707,114200,3926820,7250,7250,7250,7250,0
20230707,114100,3926820,7250,7250,7250,7250,0
20230707,114000,3926820,7250,7250,7250,7250,0
20230707,113900,3926820,7250,7250,7250,7250,0
20230707,113800,3926820,7250,7250,7250,7250,0
20230707,113700,3926820,7250,7250,7250,7250,0
20230707,113600,3926820,7250,7250,7250,7250,0
20230707,113500,3926820,7250,7250,7250,7250,0
20230707,113400,3926820,7250,7250,7250,7250,0
20230707,113300,3926820,7250,7250,7250,7250,0
20230707,113200,3926820,7250,7250,7250,7250,0
20230707,113100,3926820,7250,7250,7250,7250,0
20230707,113000,3926820,7250,7250,7250,7250,0
20230707,112900,3926820,7250,7250,7250,7250,0
20230707,112800,3926820,7250,7240,7250,7240,400
20230707,112700,1027890,7290,7290,7290,7290,0
20230707,112600,1027890,7290,7290,7290,7290,0
20230707,112500,1027890,7290,7290,7290,7290,0
20230707,112400,1027890,7290,7290,7290,7290,0
20230707,112300,1027890,7290,7290,7290,7290,0
20230707,112200,1027890,7290,7290,7290,7290,0
20230707,112100,1027890,7290,7290,7290,7290,0
20230707,112000,1027890,7290,7290,7290,7290,0
20230707,111900,1027890,7290,7290,7290,7290,0
20230707,111800,1027890,7290,7290,7290,7290,0
20230707,111700,1027890,7290,7290,7290,7290,0
20230707,111600,1027890,7290,7290,7290,7290,0
20230707,111500,1027890,7290,7290,7290,7290,0
20230707,111400,1027890,7290,7290,7290,7290,0
20230707,111300,1027890,7290,7290,7290,7290,0
20230707,111200,1027890,7290,7290,7290,7290,0
20230707,111100,1027890,7290,7290,7290,7290,0
20230707,111000,1027890,7290,7290,7290,7290,0
20230707,110900,1027890,7290,7290,7290,7290,0
20230707,110800,1027890,7290,7290,7290,7290,0
20230707,110700,1027890,7290,7290,7290,7290,0
20230707,110600,1027890,7290,7290,7290,7290,0
20230707,110500,1027890,7290,7290,7290,7290,0
20230707,110400,1027890,7290,7290,7290,7290,0
20230707,110300,1027890,7290,7290,7290,7290,0
20230707,110200,1027890,7290,7290,7290,7290,0
20230707,110100,1027890,7290,7290,7290,7290,0
20230707,110000,1027890,7290,7290,7290,7290,0
20230707,105900,1027890,7290,7290,7290,7290,0
20230707,105800,1027890,7290,7290,7290,7290,0
20230707,105700,1027890,7290,7290,7290,7290,0
20230707,105600,1027890,7290,7290,7290,7290,0
20230707,105500,1027890,7290,7290,7290,7290,0
20230707,105400,1027890,7290,7290,7290,7290,0
20230707,105300,1027890,7290,7290,7290,7290,0
20230707,105200,1027890,7290,7290,7290,7290,0
20230707,105100,1027890,7290,7290,7290,7290,0
20230707,105000,1027890,7290,7290,7290,7290,0
20230707,104900,1027890,7290,7290,7290,7290,0
20230707,104800,1027890,7290,7290,7290,7290,0
20230707,104700,1027890,7290,7290,7290,7290,0
20230707,104600,1027890,7290,7290,7290,7290,0
20230707,104500,1027890,7290,7290,7290,7290,0
20230707,104400,1027890,7290,7290,7290,7290,0
20230707,104300,1027890,7290,7290,7290,7290,0
20230707,104200,1027890,7290,7290,7290,7290,0
20230707,104100,1027890,7290,7290,7290,7290,0
20230707,104000,1027890,7290,7290,7290,7290,0
20230707,103900,1027890,7290,7290,7290,7290,0
20230707,103800,1027890,7290,7290,7290,7290,0
20230707,103700,1027890,7290,7290,7290,7290,0
20230707,103600,1027890,7290,7290,7290,7290,0
20230707,103500,1027890,7290,7290,7290,7290,0
20230707,103400,1027890,7290,7290,7290,7290,0
20230707,103300,1027890,7290,7290,7290,7290,0
20230707,103200,1027890,7290,7290,7290,7290,0
20230707,103100,1027890,7290,7290,7290,7290,0
20230707,103000,1027890,7290,7290,7290,7290,0
20230707,102900,1027890,7290,7290,7290,7290,0
20230707,102800,1027890,7290,7290,7290,7290,0
20230707,102700,1027890,7290,7290,7290,7290,0
20230707,102600,1027890,7290,7290,7290,7290,0
20230707,102500,1027890,7290,7290,7290,7290,0
20230707,102400,1027890,7290,7290,7290,7290,0
20230707,102300,1027890,7290,7290,7290,7290,0
20230707,102200,1027890,7290,7290,7290,7290,0
20230707,102100,1027890,7290,7290,7290,7290,0
20230707,102000,1027890,7290,7290,7290,7290,0
20230707,101900,1027890,7290,7290,7290,7290,0
20230707,101800,1027890,7290,7290,7290,7290,0
20230707,101700,1027890,7290,7290,7290,7290,0
20230707,101600,1027890,7290,7290,7290,7290,0
20230707,101500,1027890,7290,7290,7290,7290,0
20230707,101400,1027890,7290,7290,7290,7290,0
20230707,101300,1027890,7290,7290,7290,7290,0
20230707,101200,1027890,7290,7290,7290,7290,0
20230707,101100,1027890,7290,7290,7290,7290,0
20230707,101000,1027890,7290,7290,7290,7290,0
20230707,100900,1027890,7290,7290,7290,7290,0
20230707,100800,1027890,7290,7290,7290,7290,0
20230707,100700,1027890,7290,7290,7290,7290,0
20230707,100600,1027890,7290,7290,7290,7290,0
20230707,100500,1027890,7290,7290,7290,7290,0
20230707,100400,1027890,7290,7290,7290,7290,0
20230707,100300,1027890,7290,7290,7290,7290,0
20230707,100200,1027890,7290,7290,7290,7290,0
20230707,100100,1027890,7290,7290,7290,7290,0
20230707,100000,1027890,7290,7290,7290,7290,0
20230707,095900,1027890,7290,7290,7290,7290,0
20230707,095800,1027890,7290,7290,7290,7290,0
20230707,095700,1027890,7290,7290,7290,7290,0
20230707,095600,1027890,7290,7290,7290,7290,0
20230707,095500,1027890,7290,7290,7290,7290,0
20230707,095400,1027890,7290,7290,7290,7290,0
20230707,095300,1027890,7290,7290,7290,7290,0
20230707,095200,1027890,7290,7290,7290,7290,0
20230707,095100,1027890,7290,7290,7290,7290,0
20230707,095000,1027890,7290,7290,7290,7290,0
20230707,094900,1027890,7290,7290,7290,7290,0
20230707,094800,1027890,7290,7290,7290,7290,0
20230707,094700,1027890,7290,7290,7290,7290,0
20230707,094600,1027890,7290,7290,7290,7290,0
20230707,094500,1027890,7290,7290,7290,7290,0
20230707,094400,1027890,7290,7290,7290,7290,0
20230707,094300,1027890,7290,7290,7290,7290,0
20230707,094200,1027890,7290,7290,7290,7290,0
20230707,094100,1027890,7290,7290,7290,7290,0
20230707,094000,1027890,7290,7290,7290,7290,0
20230707,093900,1027890,7290,7290,7290,7290,0
20230707,093800,1027890,7290,7290,7290,7290,0
20230707,093700,1027890,7290,7290,7290,7290,0
20230707,093600,1027890,7290,7290,7290,7290,0
20230707,093500,1027890,7290,7290,7290,7290,0
20230707,093400,1027890,7290,7290,7290,7290,0
20230707,093300,1027890,7290,7290,7290,7290,0
20230707,093200,1027890,7290,7290,7290,7290,0
20230707,093100,1027890,7290,7290,7290,7290,0
20230707,093000,1027890,7290,7290,7290,7290,0
20230707,092900,1027890,7290,7290,7290,7290,0
20230707,092800,1027890,7290,7290,7290,7290,0
20230707,092700,1027890,7290,7290,7290,7290,0
20230707,092600,1027890,7290,7290,7290,7290,0
20230707,092500,1027890,7290,7290,7290,7290,0
20230707,092400,1027890,7290,7290,7290,7290,0
20230707,092300,1027890,7290,7290,7290,7290,0
20230707,092200,1027890,7290,7290,7290,7290,0
20230707,092100,1027890,7290,7290,7290,7290,0
20230707,092000,1027890,7290,7290,7290,7290,0
20230707,091900,1027890,7290,7290,7290,7290,0
20230707,091800,1027890,7290,7290,7290,7290,0
20230707,091700,1027890,7290,7290,7290,7290,0
20230707,091600,1027890,7290,7290,7290,7290,0
20230707,091500,1027890,7290,7290,7290,7290,0
20230707,091400,1027890,7290,7290,7290,7290,0
20230707,091300,1027890,7290,7290,7290,7290,0
20230707,091200,1027890,7290,7290,7290,7290,141
20230707,091100,0,7290,7290,7290,7290,0
20230707,091000,0,7290,7290,7290,7290,0
20230707,090900,0,7290,7290,7290,7290,0
20230707,090800,0,7290,7290,7290,7290,0
20230707,090700,0,7290,7290,7290,7290,0
20230707,090600,0,7290,7290,7290,7290,0
20230707,090500,0,7290,7290,7290,7290,0
20230707,090400,0,7290,7290,7290,7290,0
20230707,090300,0,7290,7290,7290,7290,0
20230707,090200,0,7290,7290,7290,7290,0
20230707,090100,0,7290,7290,7290,7290,0
20230707,090000,0,7290,7290,7290,7290,0