KissMeData/354390/min/candle-20230703.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230703,203900,6666000,6000,6000,6000,6000,110
20230703,203800,6666000,6000,6000,6000,6000,0
20230703,203700,6666000,6000,6000,6000,6000,0
20230703,203600,6666000,6000,6000,6000,6000,0
20230703,203500,6666000,6000,6000,6000,6000,0
20230703,203400,6666000,6000,6000,6000,6000,0
20230703,203300,6666000,6000,6000,6000,6000,0
20230703,203200,6666000,6000,6000,6000,6000,0
20230703,203100,6666000,6000,6000,6000,6000,0
20230703,203000,6666000,6000,6000,6000,6000,0
20230703,202900,6666000,6000,6000,6000,6000,0
20230703,202800,6666000,6000,6000,6000,6000,0
20230703,202700,6666000,6000,6000,6000,6000,0
20230703,202600,6666000,6000,6000,6000,6000,0
20230703,202500,6666000,6000,6000,6000,6000,0
20230703,202400,6666000,6000,6000,6000,6000,0
20230703,202300,6666000,6000,6000,6000,6000,0
20230703,202200,6666000,6000,6000,6000,6000,0
20230703,202100,6666000,6000,6000,6000,6000,0
20230703,202000,6666000,6000,6000,6000,6000,0
20230703,201900,6666000,6000,6000,6000,6000,0
20230703,201800,6666000,6000,6000,6000,6000,0
20230703,201700,6666000,6000,6000,6000,6000,0
20230703,201600,6666000,6000,6000,6000,6000,0
20230703,201500,6666000,6000,6000,6000,6000,0
20230703,201400,6666000,6000,6000,6000,6000,0
20230703,201300,6666000,6000,6000,6000,6000,0
20230703,201200,6666000,6000,6000,6000,6000,0
20230703,201100,6666000,6000,6000,6000,6000,0
20230703,201000,6666000,6000,6000,6000,6000,0
20230703,200900,6666000,6000,6000,6000,6000,110
20230703,200800,6666000,6000,6000,6000,6000,0
20230703,200700,6666000,6000,6000,6000,6000,0
20230703,200600,6666000,6000,6000,6000,6000,0
20230703,200500,6666000,6000,6000,6000,6000,0
20230703,200400,6666000,6000,6000,6000,6000,0
20230703,200300,6666000,6000,6000,6000,6000,0
20230703,200200,6666000,6000,6000,6000,6000,0
20230703,200100,6666000,6000,6000,6000,6000,0
20230703,200000,6666000,6000,6000,6000,6000,0
20230703,195900,6666000,6000,6000,6000,6000,0
20230703,195800,6666000,6000,6000,6000,6000,0
20230703,195700,6666000,6000,6000,6000,6000,0
20230703,195600,6666000,6000,6000,6000,6000,0
20230703,195500,6666000,6000,6000,6000,6000,0
20230703,195400,6666000,6000,6000,6000,6000,0
20230703,195300,6666000,6000,6000,6000,6000,0
20230703,195200,6666000,6000,6000,6000,6000,0
20230703,195100,6666000,6000,6000,6000,6000,0
20230703,195000,6666000,6000,6000,6000,6000,0
20230703,194900,6666000,6000,6000,6000,6000,0
20230703,194800,6666000,6000,6000,6000,6000,0
20230703,194700,6666000,6000,6000,6000,6000,0
20230703,194600,6666000,6000,6000,6000,6000,0
20230703,194500,6666000,6000,6000,6000,6000,0
20230703,194400,6666000,6000,6000,6000,6000,0
20230703,194300,6666000,6000,6000,6000,6000,0
20230703,194200,6666000,6000,6000,6000,6000,0
20230703,194100,6666000,6000,6000,6000,6000,0
20230703,194000,6666000,6000,6000,6000,6000,0
20230703,193900,6666000,6000,6000,6000,6000,110
20230703,193800,6666000,6000,6000,6000,6000,0
20230703,193700,6666000,6000,6000,6000,6000,0
20230703,193600,6666000,6000,6000,6000,6000,0
20230703,193500,6666000,6000,6000,6000,6000,0
20230703,193400,6666000,6000,6000,6000,6000,0
20230703,193300,6666000,6000,6000,6000,6000,0
20230703,193200,6666000,6000,6000,6000,6000,0
20230703,193100,6666000,6000,6000,6000,6000,0
20230703,193000,6666000,6000,6000,6000,6000,0
20230703,192900,6666000,6000,6000,6000,6000,0
20230703,192800,6666000,6000,6000,6000,6000,0
20230703,192700,6666000,6000,6000,6000,6000,0
20230703,192600,6666000,6000,6000,6000,6000,0
20230703,192500,6666000,6000,6000,6000,6000,0
20230703,192400,6666000,6000,6000,6000,6000,0
20230703,192300,6666000,6000,6000,6000,6000,0
20230703,192200,6666000,6000,6000,6000,6000,0
20230703,192100,6666000,6000,6000,6000,6000,0
20230703,192000,6666000,6000,6000,6000,6000,0
20230703,191900,6666000,6000,6000,6000,6000,0
20230703,191800,6666000,6000,6000,6000,6000,0
20230703,191700,6666000,6000,6000,6000,6000,0
20230703,191600,6666000,6000,6000,6000,6000,0
20230703,191500,6666000,6000,6000,6000,6000,0
20230703,191400,6666000,6000,6000,6000,6000,0
20230703,191300,6666000,6000,6000,6000,6000,0
20230703,191200,6666000,6000,6000,6000,6000,0
20230703,191100,6666000,6000,6000,6000,6000,0
20230703,191000,6666000,6000,6000,6000,6000,0
20230703,190900,6666000,6000,6000,6000,6000,110
20230703,190800,6666000,6000,6000,6000,6000,0
20230703,190700,6666000,6000,6000,6000,6000,0
20230703,190600,6666000,6000,6000,6000,6000,0
20230703,190500,6666000,6000,6000,6000,6000,0
20230703,190400,6666000,6000,6000,6000,6000,0
20230703,190300,6666000,6000,6000,6000,6000,0
20230703,190200,6666000,6000,6000,6000,6000,0
20230703,190100,6666000,6000,6000,6000,6000,0
20230703,190000,6666000,6000,6000,6000,6000,0
20230703,185900,6666000,6000,6000,6000,6000,0
20230703,185800,6666000,6000,6000,6000,6000,0
20230703,185700,6666000,6000,6000,6000,6000,0
20230703,185600,6666000,6000,6000,6000,6000,0
20230703,185500,6666000,6000,6000,6000,6000,0
20230703,185400,6666000,6000,6000,6000,6000,0
20230703,185300,6666000,6000,6000,6000,6000,0
20230703,185200,6666000,6000,6000,6000,6000,0
20230703,185100,6666000,6000,6000,6000,6000,0
20230703,185000,6666000,6000,6000,6000,6000,0
20230703,184900,6666000,6000,6000,6000,6000,0
20230703,184800,6666000,6000,6000,6000,6000,0
20230703,184700,6666000,6000,6000,6000,6000,0
20230703,184600,6666000,6000,6000,6000,6000,0
20230703,184500,6666000,6000,6000,6000,6000,0
20230703,184400,6666000,6000,6000,6000,6000,0
20230703,184300,6666000,6000,6000,6000,6000,0
20230703,184200,6666000,6000,6000,6000,6000,0
20230703,184100,6666000,6000,6000,6000,6000,0
20230703,184000,6666000,6000,6000,6000,6000,0
20230703,183900,6666000,6000,6000,6000,6000,110
20230703,183800,6666000,6000,6000,6000,6000,0
20230703,183700,6666000,6000,6000,6000,6000,0
20230703,183600,6666000,6000,6000,6000,6000,0
20230703,183500,6666000,6000,6000,6000,6000,0
20230703,183400,6666000,6000,6000,6000,6000,0
20230703,183300,6666000,6000,6000,6000,6000,0
20230703,183200,6666000,6000,6000,6000,6000,0
20230703,183100,6666000,6000,6000,6000,6000,0
20230703,183000,6666000,6000,6000,6000,6000,0
20230703,182900,6666000,6000,6000,6000,6000,0
20230703,182800,6666000,6000,6000,6000,6000,0
20230703,182700,6666000,6000,6000,6000,6000,0
20230703,182600,6666000,6000,6000,6000,6000,0
20230703,182500,6666000,6000,6000,6000,6000,0
20230703,182400,6666000,6000,6000,6000,6000,0
20230703,182300,6666000,6000,6000,6000,6000,0
20230703,182200,6666000,6000,6000,6000,6000,0
20230703,182100,6666000,6000,6000,6000,6000,0
20230703,182000,6666000,6000,6000,6000,6000,0
20230703,181900,6666000,6000,6000,6000,6000,0
20230703,181800,6666000,6000,6000,6000,6000,0
20230703,181700,6666000,6000,6000,6000,6000,0
20230703,181600,6666000,6000,6000,6000,6000,0
20230703,181500,6666000,6000,6000,6000,6000,0
20230703,181400,6666000,6000,6000,6000,6000,0
20230703,181300,6666000,6000,6000,6000,6000,0
20230703,181200,6666000,6000,6000,6000,6000,0
20230703,181100,6666000,6000,6000,6000,6000,0
20230703,181000,6666000,6000,6000,6000,6000,0
20230703,180900,6666000,6000,6000,6000,6000,110
20230703,180800,6666000,6000,6000,6000,6000,0
20230703,180700,6666000,6000,6000,6000,6000,0
20230703,180600,6666000,6000,6000,6000,6000,0
20230703,180500,6666000,6000,6000,6000,6000,0
20230703,180400,6666000,6000,6000,6000,6000,0
20230703,180300,6666000,6000,6000,6000,6000,0
20230703,180200,6666000,6000,6000,6000,6000,0
20230703,180100,6666000,6000,6000,6000,6000,0
20230703,180000,6666000,6000,6000,6000,6000,0
20230703,175900,6666000,6000,6000,6000,6000,0
20230703,175800,6666000,6000,6000,6000,6000,0
20230703,175700,6666000,6000,6000,6000,6000,0
20230703,175600,6666000,6000,6000,6000,6000,0
20230703,175500,6666000,6000,6000,6000,6000,0
20230703,175400,6666000,6000,6000,6000,6000,0
20230703,175300,6666000,6000,6000,6000,6000,0
20230703,175200,6666000,6000,6000,6000,6000,0
20230703,175100,6666000,6000,6000,6000,6000,0
20230703,175000,6666000,6000,6000,6000,6000,0
20230703,174900,6666000,6000,6000,6000,6000,0
20230703,174800,6666000,6000,6000,6000,6000,0
20230703,174700,6666000,6000,6000,6000,6000,0
20230703,174600,6666000,6000,6000,6000,6000,0
20230703,174500,6666000,6000,6000,6000,6000,0
20230703,174400,6666000,6000,6000,6000,6000,0
20230703,174300,6666000,6000,6000,6000,6000,0
20230703,174200,6666000,6000,6000,6000,6000,0
20230703,174100,6666000,6000,6000,6000,6000,0
20230703,174000,6666000,6000,6000,6000,6000,0
20230703,173900,6666000,6000,6000,6000,6000,110
20230703,173800,6666000,6000,6000,6000,6000,0
20230703,173700,6666000,6000,6000,6000,6000,0
20230703,173600,6666000,6000,6000,6000,6000,0
20230703,173500,6666000,6000,6000,6000,6000,0
20230703,173400,6666000,6000,6000,6000,6000,0
20230703,173300,6666000,6000,6000,6000,6000,0
20230703,173200,6666000,6000,6000,6000,6000,0
20230703,173100,6666000,6000,6000,6000,6000,0
20230703,173000,6666000,6000,6000,6000,6000,0
20230703,172900,6666000,6000,6000,6000,6000,0
20230703,172800,6666000,6000,6000,6000,6000,0
20230703,172700,6666000,6000,6000,6000,6000,0
20230703,172600,6666000,6000,6000,6000,6000,0
20230703,172500,6666000,6000,6000,6000,6000,0
20230703,172400,6666000,6000,6000,6000,6000,0
20230703,172300,6666000,6000,6000,6000,6000,0
20230703,172200,6666000,6000,6000,6000,6000,0
20230703,172100,6666000,6000,6000,6000,6000,0
20230703,172000,6666000,6000,6000,6000,6000,0
20230703,171900,6666000,6000,6000,6000,6000,0
20230703,171800,6666000,6000,6000,6000,6000,0
20230703,171700,6666000,6000,6000,6000,6000,0
20230703,171600,6666000,6000,6000,6000,6000,0
20230703,171500,6666000,6000,6000,6000,6000,0
20230703,171400,6666000,6000,6000,6000,6000,0
20230703,171300,6666000,6000,6000,6000,6000,0
20230703,171200,6666000,6000,6000,6000,6000,0
20230703,171100,6666000,6000,6000,6000,6000,0
20230703,171000,6666000,6000,6000,6000,6000,0
20230703,170900,6666000,6000,6000,6000,6000,110
20230703,170800,6666000,6000,6000,6000,6000,0
20230703,170700,6666000,6000,6000,6000,6000,0
20230703,170600,6666000,6000,6000,6000,6000,0
20230703,170500,6666000,6000,6000,6000,6000,0
20230703,170400,6666000,6000,6000,6000,6000,0
20230703,170300,6666000,6000,6000,6000,6000,0
20230703,170200,6666000,6000,6000,6000,6000,0
20230703,170100,6666000,6000,6000,6000,6000,0
20230703,170000,6666000,6000,6000,6000,6000,0
20230703,165900,6666000,6000,6000,6000,6000,0
20230703,165800,6666000,6000,6000,6000,6000,0
20230703,165700,6666000,6000,6000,6000,6000,0
20230703,165600,6666000,6000,6000,6000,6000,0
20230703,165500,6666000,6000,6000,6000,6000,0
20230703,165400,6666000,6000,6000,6000,6000,0
20230703,165300,6666000,6000,6000,6000,6000,0
20230703,165200,6666000,6000,6000,6000,6000,0
20230703,165100,6666000,6000,6000,6000,6000,0
20230703,165000,6666000,6000,6000,6000,6000,0
20230703,164900,6666000,6000,6000,6000,6000,0
20230703,164800,6666000,6000,6000,6000,6000,0
20230703,164700,6666000,6000,6000,6000,6000,0
20230703,164600,6666000,6000,6000,6000,6000,0
20230703,164500,6666000,6000,6000,6000,6000,0
20230703,164400,6666000,6000,6000,6000,6000,0
20230703,164300,6666000,6000,6000,6000,6000,0
20230703,164200,6666000,6000,6000,6000,6000,0
20230703,164100,6666000,6000,6000,6000,6000,0
20230703,164000,6666000,6000,6000,6000,6000,0
20230703,163900,6666000,6000,6000,6000,6000,110
20230703,163800,6666000,6000,6000,6000,6000,0
20230703,163700,6666000,6000,6000,6000,6000,0
20230703,163600,6666000,6000,6000,6000,6000,0
20230703,163500,6666000,6000,6000,6000,6000,0
20230703,163400,6666000,6000,6000,6000,6000,0
20230703,163300,6666000,6000,6000,6000,6000,0
20230703,163200,6666000,6000,6000,6000,6000,0
20230703,163100,6666000,6000,6000,6000,6000,0
20230703,163000,6666000,6000,6000,6000,6000,0
20230703,162900,6666000,6000,6000,6000,6000,0
20230703,162800,6666000,6000,6000,6000,6000,0
20230703,162700,6666000,6000,6000,6000,6000,0
20230703,162600,6666000,6000,6000,6000,6000,0
20230703,162500,6666000,6000,6000,6000,6000,0
20230703,162400,6666000,6000,6000,6000,6000,0
20230703,162300,6666000,6000,6000,6000,6000,0
20230703,162200,6666000,6000,6000,6000,6000,0
20230703,162100,6666000,6000,6000,6000,6000,0
20230703,162000,6666000,6000,6000,6000,6000,0
20230703,161900,6666000,6000,6000,6000,6000,0
20230703,161800,6666000,6000,6000,6000,6000,0
20230703,161700,6666000,6000,6000,6000,6000,0
20230703,161600,6666000,6000,6000,6000,6000,0
20230703,161500,6666000,6000,6000,6000,6000,0
20230703,161400,6666000,6000,6000,6000,6000,0
20230703,161300,6666000,6000,6000,6000,6000,0
20230703,161200,6666000,6000,6000,6000,6000,0
20230703,161100,6666000,6000,6000,6000,6000,0
20230703,161000,6666000,6000,6000,6000,6000,0
20230703,160900,6666000,6000,6000,6000,6000,110
20230703,160800,6666000,6000,6000,6000,6000,0
20230703,160700,6666000,6000,6000,6000,6000,0
20230703,160600,6666000,6000,6000,6000,6000,0
20230703,160500,6666000,6000,6000,6000,6000,0
20230703,160400,6666000,6000,6000,6000,6000,0
20230703,160300,6666000,6000,6000,6000,6000,0
20230703,160200,6666000,6000,6000,6000,6000,0
20230703,160100,6666000,6000,6000,6000,6000,0
20230703,160000,6666000,6000,6000,6000,6000,0
20230703,155900,6666000,6000,6000,6000,6000,0
20230703,155800,6666000,6000,6000,6000,6000,0
20230703,155700,6666000,6000,6000,6000,6000,0
20230703,155600,6666000,6000,6000,6000,6000,0
20230703,155500,6666000,6000,6000,6000,6000,0
20230703,155400,6666000,6000,6000,6000,6000,0
20230703,155300,6666000,6000,6000,6000,6000,0
20230703,155200,6666000,6000,6000,6000,6000,0
20230703,155100,6666000,6000,6000,6000,6000,0
20230703,155000,6666000,6000,6000,6000,6000,0
20230703,154900,6666000,6000,6000,6000,6000,0
20230703,154800,6666000,6000,6000,6000,6000,0
20230703,154700,6666000,6000,6000,6000,6000,0
20230703,154600,6666000,6000,6000,6000,6000,0
20230703,154500,6666000,6000,6000,6000,6000,0
20230703,154400,6666000,6000,6000,6000,6000,0
20230703,154300,6666000,6000,6000,6000,6000,0
20230703,154200,6666000,6000,6000,6000,6000,0
20230703,154100,6666000,6000,6000,6000,6000,0
20230703,154000,6666000,6000,6000,6000,6000,0
20230703,153900,6666000,6000,6000,6000,6000,110
20230703,153800,6666000,6000,6000,6000,6000,0
20230703,153700,6666000,6000,6000,6000,6000,0
20230703,153600,6666000,6000,6000,6000,6000,0
20230703,153500,6666000,6000,6000,6000,6000,0
20230703,153400,6666000,6000,6000,6000,6000,0
20230703,153300,6666000,6000,6000,6000,6000,0
20230703,153200,6666000,6000,6000,6000,6000,0
20230703,153100,6666000,6000,6000,6000,6000,0
20230703,153000,6666000,6000,6000,6000,6000,0
20230703,152900,6666000,6000,6000,6000,6000,0
20230703,152800,6666000,6000,6000,6000,6000,0
20230703,152700,6666000,6000,6000,6000,6000,0
20230703,152600,6666000,6000,6000,6000,6000,0
20230703,152500,6666000,6000,6000,6000,6000,0
20230703,152400,6666000,6000,6000,6000,6000,0
20230703,152300,6666000,6000,6000,6000,6000,0
20230703,152200,6666000,6000,6000,6000,6000,0
20230703,152100,6666000,6000,6000,6000,6000,0
20230703,152000,6666000,6000,6000,6000,6000,0
20230703,151900,6666000,6000,6000,6000,6000,0
20230703,151800,6666000,6000,6000,6000,6000,0
20230703,151700,6666000,6000,6000,6000,6000,0
20230703,151600,6666000,6000,6000,6000,6000,0
20230703,151500,6666000,6000,6000,6000,6000,0
20230703,151400,6666000,6000,6000,6000,6000,0
20230703,151300,6666000,6000,6000,6000,6000,0
20230703,151200,6666000,6000,6000,6000,6000,0
20230703,151100,6666000,6000,6000,6000,6000,0
20230703,151000,6666000,6000,6000,6000,6000,0
20230703,150900,6666000,6000,6000,6000,6000,0
20230703,150800,6666000,6000,6000,6000,6000,0
20230703,150700,6666000,6000,6000,6000,6000,0
20230703,150600,6666000,6000,6000,6000,6000,0
20230703,150500,6666000,6000,6000,6000,6000,0
20230703,150400,6666000,6000,6000,6000,6000,0
20230703,150300,6666000,6000,6000,6000,6000,0
20230703,150200,6666000,6000,6000,6000,6000,0
20230703,150100,6666000,6000,6000,6000,6000,0
20230703,150000,6666000,6000,6000,6000,6000,0
20230703,145900,6666000,6000,6000,6000,6000,0
20230703,145800,6666000,6000,6000,6000,6000,0
20230703,145700,6666000,6000,6000,6000,6000,0
20230703,145600,6666000,6000,6000,6000,6000,0
20230703,145500,6666000,6000,6000,6000,6000,0
20230703,145400,6666000,6000,6000,6000,6000,0
20230703,145300,6666000,6000,6000,6000,6000,0
20230703,145200,6666000,6000,6000,6000,6000,0
20230703,145100,6666000,6000,6000,6000,6000,0
20230703,145000,6666000,6000,6000,6000,6000,0
20230703,144900,6666000,6000,6000,6000,6000,0
20230703,144800,6666000,6000,6000,6000,6000,0
20230703,144700,6666000,6000,6000,6000,6000,0
20230703,144600,6666000,6000,6000,6000,6000,0
20230703,144500,6666000,6000,6000,6000,6000,0
20230703,144400,6666000,6000,6000,6000,6000,0
20230703,144300,6666000,6000,6000,6000,6000,0
20230703,144200,6666000,6000,6000,6000,6000,0
20230703,144100,6666000,6000,6000,6000,6000,0
20230703,144000,6666000,6000,6000,6000,6000,0
20230703,143900,6666000,6000,6000,6000,6000,0
20230703,143800,6666000,6000,6000,6000,6000,0
20230703,143700,6666000,6000,6000,6000,6000,0
20230703,143600,6666000,6000,6000,6000,6000,0
20230703,143500,6666000,6000,6000,6000,6000,0
20230703,143400,6666000,6000,6000,6000,6000,0
20230703,143300,6666000,6000,6000,6000,6000,0
20230703,143200,6666000,6000,6000,6000,6000,0
20230703,143100,6666000,6000,6000,6000,6000,0
20230703,143000,6666000,6000,6000,6000,6000,0
20230703,142900,6666000,6000,6000,6000,6000,0
20230703,142800,6666000,6000,6000,6000,6000,0
20230703,142700,6666000,6000,6000,6000,6000,0
20230703,142600,6666000,6000,6000,6000,6000,0
20230703,142500,6666000,6000,6000,6000,6000,0
20230703,142400,6666000,6000,6000,6000,6000,0
20230703,142300,6666000,6000,6000,6000,6000,0
20230703,142200,6666000,6000,6000,6000,6000,0
20230703,142100,6666000,6000,6000,6000,6000,0
20230703,142000,6666000,6000,6000,6000,6000,0
20230703,141900,6666000,6000,6000,6000,6000,0
20230703,141800,6666000,6000,6000,6000,6000,0
20230703,141700,6666000,6000,6000,6000,6000,0
20230703,141600,6666000,6000,6000,6000,6000,0
20230703,141500,6666000,6000,6000,6000,6000,0
20230703,141400,6666000,6000,6000,6000,6000,0
20230703,141300,6666000,6000,6000,6000,6000,0
20230703,141200,6666000,6000,6000,6000,6000,0
20230703,141100,6666000,6000,6000,6000,6000,0
20230703,141000,6666000,6000,6000,6000,6000,0
20230703,140900,6666000,6000,6000,6000,6000,0
20230703,140800,6666000,6000,6000,6000,6000,0
20230703,140700,6666000,6000,6000,6000,6000,0
20230703,140600,6666000,6000,6000,6000,6000,0
20230703,140500,6666000,6000,6000,6000,6000,0
20230703,140400,6666000,6000,6000,6000,6000,0
20230703,140300,6666000,6000,6000,6000,6000,0
20230703,140200,6666000,6000,6000,6000,6000,0
20230703,140100,6666000,6000,6000,6000,6000,0
20230703,140000,6666000,6000,6000,6000,6000,0
20230703,135900,6666000,6000,6000,6000,6000,0
20230703,135800,6666000,6000,6000,6000,6000,0
20230703,135700,6666000,6000,6000,6000,6000,0
20230703,135600,6666000,6000,6000,6000,6000,0
20230703,135500,6666000,6000,6000,6000,6000,0
20230703,135400,6666000,6000,6000,6000,6000,0
20230703,135300,6666000,6000,6000,6000,6000,0
20230703,135200,6666000,6000,6000,6000,6000,0
20230703,135100,6666000,6000,6000,6000,6000,0
20230703,135000,6666000,6000,6000,6000,6000,0
20230703,134900,6666000,6000,6000,6000,6000,0
20230703,134800,6666000,6000,6000,6000,6000,0
20230703,134700,6666000,6000,6000,6000,6000,0
20230703,134600,6666000,6000,6000,6000,6000,0
20230703,134500,6666000,6000,6000,6000,6000,0
20230703,134400,6666000,6000,6000,6000,6000,0
20230703,134300,6666000,6000,6000,6000,6000,0
20230703,134200,6666000,6000,6000,6000,6000,0
20230703,134100,6666000,6000,6000,6000,6000,0
20230703,134000,6666000,6000,6000,6000,6000,0
20230703,133900,6666000,6000,6000,6000,6000,0
20230703,133800,6666000,6000,6000,6000,6000,0
20230703,133700,6666000,6000,6000,6000,6000,0
20230703,133600,6666000,6000,6000,6000,6000,0
20230703,133500,6666000,6000,6000,6000,6000,0
20230703,133400,6666000,6000,6000,6000,6000,0
20230703,133300,6666000,6000,6000,6000,6000,0
20230703,133200,6666000,6000,6000,6000,6000,0
20230703,133100,6666000,6000,6000,6000,6000,0
20230703,133000,6666000,6000,6000,6000,6000,0
20230703,132900,6666000,6000,6000,6000,6000,0
20230703,132800,6666000,6000,6000,6000,6000,0
20230703,132700,6666000,6000,6000,6000,6000,0
20230703,132600,6666000,6000,6000,6000,6000,0
20230703,132500,6666000,6000,6000,6000,6000,0
20230703,132400,6666000,6000,6000,6000,6000,0
20230703,132300,6666000,6000,6000,6000,6000,0
20230703,132200,6666000,6000,6000,6000,6000,0
20230703,132100,6666000,6000,6000,6000,6000,0
20230703,132000,6666000,6000,6000,6000,6000,0
20230703,131900,6666000,6000,6000,6000,6000,0
20230703,131800,6666000,6000,6000,6000,6000,0
20230703,131700,6666000,6000,6000,6000,6000,0
20230703,131600,6666000,6000,6000,6000,6000,0
20230703,131500,6666000,6000,6000,6000,6000,0
20230703,131400,6666000,6000,6000,6000,6000,0
20230703,131300,6666000,6000,6000,6000,6000,0
20230703,131200,6666000,6000,6000,6000,6000,0
20230703,131100,6666000,6000,6000,6000,6000,0
20230703,131000,6666000,6000,6000,6000,6000,0
20230703,130900,6666000,6000,6000,6000,6000,0
20230703,130800,6666000,6000,6000,6000,6000,0
20230703,130700,6666000,6000,6000,6000,6000,0
20230703,130600,6666000,6000,6000,6000,6000,0
20230703,130500,6666000,6000,6000,6000,6000,0
20230703,130400,6666000,6000,6000,6000,6000,0
20230703,130300,6666000,6000,6000,6000,6000,0
20230703,130200,6666000,6000,6000,6000,6000,0
20230703,130100,6666000,6000,6000,6000,6000,0
20230703,130000,6666000,6000,6000,6000,6000,0
20230703,125900,6666000,6000,6000,6000,6000,0
20230703,125800,6666000,6000,6000,6000,6000,0
20230703,125700,6666000,6000,6000,6000,6000,0
20230703,125600,6666000,6000,6000,6000,6000,0
20230703,125500,6666000,6000,6000,6000,6000,0
20230703,125400,6666000,6000,6000,6000,6000,0
20230703,125300,6666000,6000,6000,6000,6000,110
20230703,125200,6006000,6000,6000,6000,6000,0
20230703,125100,6006000,6000,6000,6000,6000,0
20230703,125000,6006000,6000,6000,6000,6000,0
20230703,124900,6006000,6000,6000,6000,6000,0
20230703,124800,6006000,6000,6000,6000,6000,0
20230703,124700,6006000,6000,6000,6000,6000,0
20230703,124600,6006000,6000,6000,6000,6000,0
20230703,124500,6006000,6000,6000,6000,6000,0
20230703,124400,6006000,6000,6000,6000,6000,0
20230703,124300,6006000,6000,6000,6000,6000,0
20230703,124200,6006000,6000,6000,6000,6000,0
20230703,124100,6006000,6000,6000,6000,6000,0
20230703,124000,6006000,6000,6000,6000,6000,0
20230703,123900,6006000,6000,6000,6000,6000,0
20230703,123800,6006000,6000,6000,6000,6000,0
20230703,123700,6006000,6000,6000,6000,6000,0
20230703,123600,6006000,6000,6000,6000,6000,0
20230703,123500,6006000,6000,6000,6000,6000,0
20230703,123400,6006000,6000,6000,6000,6000,0
20230703,123300,6006000,6000,6000,6000,6000,0
20230703,123200,6006000,6000,6000,6000,6000,0
20230703,123100,6006000,6000,6000,6000,6000,0
20230703,123000,6006000,6000,6000,6000,6000,0
20230703,122900,6006000,6000,6000,6000,6000,0
20230703,122800,6006000,6000,6000,6000,6000,0
20230703,122700,6006000,6000,6000,6000,6000,0
20230703,122600,6006000,6000,6000,6000,6000,0
20230703,122500,6006000,6000,6000,6000,6000,0
20230703,122400,6006000,6000,6000,6000,6000,0
20230703,122300,6006000,6000,6000,6000,6000,0
20230703,122200,6006000,6000,6000,6000,6000,0
20230703,122100,6006000,6000,6000,6000,6000,0
20230703,122000,6006000,6000,6000,6000,6000,0
20230703,121900,6006000,6000,6000,6000,6000,0
20230703,121800,6006000,6000,6000,6000,6000,0
20230703,121700,6006000,6000,6000,6000,6000,0
20230703,121600,6006000,6000,6000,6000,6000,0
20230703,121500,6006000,6000,6000,6000,6000,0
20230703,121400,6006000,6000,6000,6000,6000,0
20230703,121300,6006000,6000,6000,6000,6000,0
20230703,121200,6006000,6000,6000,6000,6000,0
20230703,121100,6006000,6000,6000,6000,6000,0
20230703,121000,6006000,6000,6000,6000,6000,0
20230703,120900,6006000,6000,6000,6000,6000,0
20230703,120800,6006000,6000,6000,6000,6000,0
20230703,120700,6006000,6000,6000,6000,6000,0
20230703,120600,6006000,6000,6000,6000,6000,0
20230703,120500,6006000,6000,6000,6000,6000,0
20230703,120400,6006000,6000,6000,6000,6000,0
20230703,120300,6006000,6000,6000,6000,6000,0
20230703,120200,6006000,6000,6000,6000,6000,0
20230703,120100,6006000,6000,6000,6000,6000,0
20230703,120000,6006000,6000,6000,6000,6000,0
20230703,115900,6006000,6000,6000,6000,6000,0
20230703,115800,6006000,6000,6000,6000,6000,0
20230703,115700,6006000,6000,6000,6000,6000,0
20230703,115600,6006000,6000,6000,6000,6000,0
20230703,115500,6006000,6000,6000,6000,6000,0
20230703,115400,6006000,6000,6000,6000,6000,0
20230703,115300,6006000,6000,6000,6000,6000,0
20230703,115200,6006000,6000,6000,6000,6000,0
20230703,115100,6006000,6000,6000,6000,6000,0
20230703,115000,6006000,6000,6000,6000,6000,0
20230703,114900,6006000,6000,6000,6000,6000,0
20230703,114800,6006000,6000,6000,6000,6000,0
20230703,114700,6006000,6000,6000,6000,6000,0
20230703,114600,6006000,6000,6000,6000,6000,0
20230703,114500,6006000,6000,6000,6000,6000,0
20230703,114400,6006000,6000,6000,6000,6000,1
20230703,114300,6000000,6000,6000,6000,6000,400
20230703,114200,3600000,6000,6000,6000,6000,0
20230703,114100,3600000,6000,6000,6000,6000,0
20230703,114000,3600000,6000,6000,6000,6000,0
20230703,113900,3600000,6000,6000,6000,6000,0
20230703,113800,3600000,6000,6000,6000,6000,0
20230703,113700,3600000,6000,6000,6000,6000,0
20230703,113600,3600000,6000,6000,6000,6000,0
20230703,113500,3600000,6000,6000,6000,6000,0
20230703,113400,3600000,6000,6000,6000,6000,0
20230703,113300,3600000,6000,6000,6000,6000,0
20230703,113200,3600000,6000,6000,6000,6000,0
20230703,113100,3600000,6000,6000,6000,6000,0
20230703,113000,3600000,6000,6000,6000,6000,0
20230703,112900,3600000,6000,6000,6000,6000,0
20230703,112800,3600000,6000,6000,6000,6000,100
20230703,112700,3000000,6000,6000,6000,6000,0
20230703,112600,3000000,6000,6000,6000,6000,0
20230703,112500,3000000,6000,6000,6000,6000,0
20230703,112400,3000000,6000,6000,6000,6000,0
20230703,112300,3000000,6000,6000,6000,6000,0
20230703,112200,3000000,6000,6000,6000,6000,0
20230703,112100,3000000,6000,6000,6000,6000,0
20230703,112000,3000000,6000,6000,6000,6000,0
20230703,111900,3000000,6000,6000,6000,6000,0
20230703,111800,3000000,6000,6000,6000,6000,0
20230703,111700,3000000,6000,6000,6000,6000,0
20230703,111600,3000000,6000,6000,6000,6000,0
20230703,111500,3000000,6000,6000,6000,6000,0
20230703,111400,3000000,6000,6000,6000,6000,0
20230703,111300,3000000,6000,6000,6000,6000,0
20230703,111200,3000000,6000,6000,6000,6000,0
20230703,111100,3000000,6000,6000,6000,6000,0
20230703,111000,3000000,6000,6000,6000,6000,0
20230703,110900,3000000,6000,6000,6000,6000,0
20230703,110800,3000000,6000,6000,6000,6000,0
20230703,110700,3000000,6000,6000,6000,6000,0
20230703,110600,3000000,6000,6000,6000,6000,0
20230703,110500,3000000,6000,6000,6000,6000,0
20230703,110400,3000000,6000,6000,6000,6000,0
20230703,110300,3000000,6000,6000,6000,6000,0
20230703,110200,3000000,6000,6000,6000,6000,0
20230703,110100,3000000,6000,6000,6000,6000,0
20230703,110000,3000000,6000,6000,6000,6000,0
20230703,105900,3000000,6000,6000,6000,6000,0
20230703,105800,3000000,6000,6000,6000,6000,0
20230703,105700,3000000,6000,6000,6000,6000,0
20230703,105600,3000000,6000,6000,6000,6000,0
20230703,105500,3000000,6000,6000,6000,6000,0
20230703,105400,3000000,6000,6000,6000,6000,0
20230703,105300,3000000,6000,6000,6000,6000,0
20230703,105200,3000000,6000,6000,6000,6000,0
20230703,105100,3000000,6000,6000,6000,6000,0
20230703,105000,3000000,6000,6000,6000,6000,0
20230703,104900,3000000,6000,6000,6000,6000,0
20230703,104800,3000000,6000,6000,6000,6000,0
20230703,104700,3000000,6000,6000,6000,6000,0
20230703,104600,3000000,6000,6000,6000,6000,0
20230703,104500,3000000,6000,6000,6000,6000,0
20230703,104400,3000000,6000,6000,6000,6000,0
20230703,104300,3000000,6000,6000,6000,6000,0
20230703,104200,3000000,6000,6000,6000,6000,0
20230703,104100,3000000,6000,6000,6000,6000,0
20230703,104000,3000000,6000,6000,6000,6000,0
20230703,103900,3000000,6000,6000,6000,6000,0
20230703,103800,3000000,6000,6000,6000,6000,0
20230703,103700,3000000,6000,6000,6000,6000,0
20230703,103600,3000000,6000,6000,6000,6000,0
20230703,103500,3000000,6000,6000,6000,6000,0
20230703,103400,3000000,6000,6000,6000,6000,0
20230703,103300,3000000,6000,6000,6000,6000,0
20230703,103200,3000000,6000,6000,6000,6000,0
20230703,103100,3000000,6000,6000,6000,6000,0
20230703,103000,3000000,6000,6000,6000,6000,0
20230703,102900,3000000,6000,6000,6000,6000,0
20230703,102800,3000000,6000,6000,6000,6000,0
20230703,102700,3000000,6000,6000,6000,6000,0
20230703,102600,3000000,6000,6000,6000,6000,0
20230703,102500,3000000,6000,6000,6000,6000,0
20230703,102400,3000000,6000,6000,6000,6000,0
20230703,102300,3000000,6000,6000,6000,6000,0
20230703,102200,3000000,6000,6000,6000,6000,0
20230703,102100,3000000,6000,6000,6000,6000,0
20230703,102000,3000000,6000,6000,6000,6000,0
20230703,101900,3000000,6000,6000,6000,6000,0
20230703,101800,3000000,6000,6000,6000,6000,0
20230703,101700,3000000,6000,6000,6000,6000,0
20230703,101600,3000000,6000,6000,6000,6000,0
20230703,101500,3000000,6000,6000,6000,6000,0
20230703,101400,3000000,6000,6000,6000,6000,0
20230703,101300,3000000,6000,6000,6000,6000,0
20230703,101200,3000000,6000,6000,6000,6000,0
20230703,101100,3000000,6000,6000,6000,6000,0
20230703,101000,3000000,6000,6000,6000,6000,0
20230703,100900,3000000,6000,6000,6000,6000,0
20230703,100800,3000000,6000,6000,6000,6000,0
20230703,100700,3000000,6000,6000,6000,6000,0
20230703,100600,3000000,6000,6000,6000,6000,0
20230703,100500,3000000,6000,6000,6000,6000,0
20230703,100400,3000000,6000,6000,6000,6000,0
20230703,100300,3000000,6000,6000,6000,6000,0
20230703,100200,3000000,6000,6000,6000,6000,0
20230703,100100,3000000,6000,6000,6000,6000,0
20230703,100000,3000000,6000,6000,6000,6000,0
20230703,095900,3000000,6000,6000,6000,6000,0
20230703,095800,3000000,6000,6000,6000,6000,0
20230703,095700,3000000,6000,6000,6000,6000,0
20230703,095600,3000000,6000,6000,6000,6000,0
20230703,095500,3000000,6000,6000,6000,6000,0
20230703,095400,3000000,6000,6000,6000,6000,0
20230703,095300,3000000,6000,6000,6000,6000,0
20230703,095200,3000000,6000,6000,6000,6000,0
20230703,095100,3000000,6000,6000,6000,6000,0
20230703,095000,3000000,6000,6000,6000,6000,0
20230703,094900,3000000,6000,6000,6000,6000,0
20230703,094800,3000000,6000,6000,6000,6000,0
20230703,094700,3000000,6000,6000,6000,6000,0
20230703,094600,3000000,6000,6000,6000,6000,0
20230703,094500,3000000,6000,6000,6000,6000,0
20230703,094400,3000000,6000,6000,6000,6000,0
20230703,094300,3000000,6000,6000,6000,6000,0
20230703,094200,3000000,6000,6000,6000,6000,0
20230703,094100,3000000,6000,6000,6000,6000,0
20230703,094000,3000000,6000,6000,6000,6000,0
20230703,093900,3000000,6000,6000,6000,6000,0
20230703,093800,3000000,6000,6000,6000,6000,0
20230703,093700,3000000,6000,6000,6000,6000,0
20230703,093600,3000000,6000,6000,6000,6000,0
20230703,093500,3000000,6000,6000,6000,6000,0
20230703,093400,3000000,6000,6000,6000,6000,0
20230703,093300,3000000,6000,6000,6000,6000,0
20230703,093200,3000000,6000,6000,6000,6000,0
20230703,093100,3000000,6000,6000,6000,6000,0
20230703,093000,3000000,6000,6000,6000,6000,500
20230703,092900,0,6500,6500,6500,6500,0
20230703,092800,0,6500,6500,6500,6500,0
20230703,092700,0,6500,6500,6500,6500,0
20230703,092600,0,6500,6500,6500,6500,0
20230703,092500,0,6500,6500,6500,6500,0
20230703,092400,0,6500,6500,6500,6500,0
20230703,092300,0,6500,6500,6500,6500,0
20230703,092200,0,6500,6500,6500,6500,0
20230703,092100,0,6500,6500,6500,6500,0
20230703,092000,0,6500,6500,6500,6500,0
20230703,091900,0,6500,6500,6500,6500,0
20230703,091800,0,6500,6500,6500,6500,0
20230703,091700,0,6500,6500,6500,6500,0
20230703,091600,0,6500,6500,6500,6500,0
20230703,091500,0,6500,6500,6500,6500,0
20230703,091400,0,6500,6500,6500,6500,0
20230703,091300,0,6500,6500,6500,6500,0
20230703,091200,0,6500,6500,6500,6500,0
20230703,091100,0,6500,6500,6500,6500,0
20230703,091000,0,6500,6500,6500,6500,0
20230703,090900,0,6500,6500,6500,6500,0
20230703,090800,0,6500,6500,6500,6500,0
20230703,090700,0,6500,6500,6500,6500,0
20230703,090600,0,6500,6500,6500,6500,0
20230703,090500,0,6500,6500,6500,6500,0
20230703,090400,0,6500,6500,6500,6500,0
20230703,090300,0,6500,6500,6500,6500,0
20230703,090200,0,6500,6500,6500,6500,0
20230703,090100,0,6500,6500,6500,6500,0
20230703,090000,0,6500,6500,6500,6500,0