KissMeData/433530/min/candle-20230710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,210200,4549400,2150,2150,2150,2150,11
20230710,210100,4549400,2150,2150,2150,2150,0
20230710,210000,4549400,2150,2150,2150,2150,0
20230710,205900,4549400,2150,2150,2150,2150,0
20230710,205800,4549400,2150,2150,2150,2150,0
20230710,205700,4549400,2150,2150,2150,2150,0
20230710,205600,4549400,2150,2150,2150,2150,0
20230710,205500,4549400,2150,2150,2150,2150,0
20230710,205400,4549400,2150,2150,2150,2150,0
20230710,205300,4549400,2150,2150,2150,2150,0
20230710,205200,4549400,2150,2150,2150,2150,0
20230710,205100,4549400,2150,2150,2150,2150,0
20230710,205000,4549400,2150,2150,2150,2150,0
20230710,204900,4549400,2150,2150,2150,2150,0
20230710,204800,4549400,2150,2150,2150,2150,0
20230710,204700,4549400,2150,2150,2150,2150,0
20230710,204600,4549400,2150,2150,2150,2150,0
20230710,204500,4549400,2150,2150,2150,2150,0
20230710,204400,4549400,2150,2150,2150,2150,0
20230710,204300,4549400,2150,2150,2150,2150,0
20230710,204200,4549400,2150,2150,2150,2150,0
20230710,204100,4549400,2150,2150,2150,2150,0
20230710,204000,4549400,2150,2150,2150,2150,0
20230710,203900,4549400,2150,2150,2150,2150,0
20230710,203800,4549400,2150,2150,2150,2150,0
20230710,203700,4549400,2150,2150,2150,2150,0
20230710,203600,4549400,2150,2150,2150,2150,0
20230710,203500,4549400,2150,2150,2150,2150,0
20230710,203400,4549400,2150,2150,2150,2150,0
20230710,203300,4549400,2150,2150,2150,2150,0
20230710,203200,4549400,2150,2150,2150,2150,11
20230710,203100,4549400,2150,2150,2150,2150,0
20230710,203000,4549400,2150,2150,2150,2150,0
20230710,202900,4549400,2150,2150,2150,2150,0
20230710,202800,4549400,2150,2150,2150,2150,0
20230710,202700,4549400,2150,2150,2150,2150,0
20230710,202600,4549400,2150,2150,2150,2150,0
20230710,202500,4549400,2150,2150,2150,2150,0
20230710,202400,4549400,2150,2150,2150,2150,0
20230710,202300,4549400,2150,2150,2150,2150,0
20230710,202200,4549400,2150,2150,2150,2150,0
20230710,202100,4549400,2150,2150,2150,2150,0
20230710,202000,4549400,2150,2150,2150,2150,0
20230710,201900,4549400,2150,2150,2150,2150,0
20230710,201800,4549400,2150,2150,2150,2150,0
20230710,201700,4549400,2150,2150,2150,2150,0
20230710,201600,4549400,2150,2150,2150,2150,0
20230710,201500,4549400,2150,2150,2150,2150,0
20230710,201400,4549400,2150,2150,2150,2150,0
20230710,201300,4549400,2150,2150,2150,2150,0
20230710,201200,4549400,2150,2150,2150,2150,0
20230710,201100,4549400,2150,2150,2150,2150,0
20230710,201000,4549400,2150,2150,2150,2150,0
20230710,200900,4549400,2150,2150,2150,2150,0
20230710,200800,4549400,2150,2150,2150,2150,0
20230710,200700,4549400,2150,2150,2150,2150,0
20230710,200600,4549400,2150,2150,2150,2150,0
20230710,200500,4549400,2150,2150,2150,2150,0
20230710,200400,4549400,2150,2150,2150,2150,0
20230710,200300,4549400,2150,2150,2150,2150,0
20230710,200200,4549400,2150,2150,2150,2150,11
20230710,200100,4549400,2150,2150,2150,2150,0
20230710,200000,4549400,2150,2150,2150,2150,0
20230710,195900,4549400,2150,2150,2150,2150,0
20230710,195800,4549400,2150,2150,2150,2150,0
20230710,195700,4549400,2150,2150,2150,2150,0
20230710,195600,4549400,2150,2150,2150,2150,0
20230710,195500,4549400,2150,2150,2150,2150,0
20230710,195400,4549400,2150,2150,2150,2150,0
20230710,195300,4549400,2150,2150,2150,2150,0
20230710,195200,4549400,2150,2150,2150,2150,0
20230710,195100,4549400,2150,2150,2150,2150,0
20230710,195000,4549400,2150,2150,2150,2150,0
20230710,194900,4549400,2150,2150,2150,2150,0
20230710,194800,4549400,2150,2150,2150,2150,0
20230710,194700,4549400,2150,2150,2150,2150,0
20230710,194600,4549400,2150,2150,2150,2150,0
20230710,194500,4549400,2150,2150,2150,2150,0
20230710,194400,4549400,2150,2150,2150,2150,0
20230710,194300,4549400,2150,2150,2150,2150,0
20230710,194200,4549400,2150,2150,2150,2150,0
20230710,194100,4549400,2150,2150,2150,2150,0
20230710,194000,4549400,2150,2150,2150,2150,0
20230710,193900,4549400,2150,2150,2150,2150,0
20230710,193800,4549400,2150,2150,2150,2150,0
20230710,193700,4549400,2150,2150,2150,2150,0
20230710,193600,4549400,2150,2150,2150,2150,0
20230710,193500,4549400,2150,2150,2150,2150,0
20230710,193400,4549400,2150,2150,2150,2150,0
20230710,193300,4549400,2150,2150,2150,2150,0
20230710,193200,4549400,2150,2150,2150,2150,11
20230710,193100,4549400,2150,2150,2150,2150,0
20230710,193000,4549400,2150,2150,2150,2150,0
20230710,192900,4549400,2150,2150,2150,2150,0
20230710,192800,4549400,2150,2150,2150,2150,0
20230710,192700,4549400,2150,2150,2150,2150,0
20230710,192600,4549400,2150,2150,2150,2150,0
20230710,192500,4549400,2150,2150,2150,2150,0
20230710,192400,4549400,2150,2150,2150,2150,0
20230710,192300,4549400,2150,2150,2150,2150,0
20230710,192200,4549400,2150,2150,2150,2150,0
20230710,192100,4549400,2150,2150,2150,2150,0
20230710,192000,4549400,2150,2150,2150,2150,0
20230710,191900,4549400,2150,2150,2150,2150,0
20230710,191800,4549400,2150,2150,2150,2150,0
20230710,191700,4549400,2150,2150,2150,2150,0
20230710,191600,4549400,2150,2150,2150,2150,0
20230710,191500,4549400,2150,2150,2150,2150,0
20230710,191400,4549400,2150,2150,2150,2150,0
20230710,191300,4549400,2150,2150,2150,2150,0
20230710,191200,4549400,2150,2150,2150,2150,0
20230710,191100,4549400,2150,2150,2150,2150,0
20230710,191000,4549400,2150,2150,2150,2150,0
20230710,190900,4549400,2150,2150,2150,2150,0
20230710,190800,4549400,2150,2150,2150,2150,0
20230710,190700,4549400,2150,2150,2150,2150,0
20230710,190600,4549400,2150,2150,2150,2150,0
20230710,190500,4549400,2150,2150,2150,2150,0
20230710,190400,4549400,2150,2150,2150,2150,0
20230710,190300,4549400,2150,2150,2150,2150,0
20230710,190200,4549400,2150,2150,2150,2150,11
20230710,190100,4549400,2150,2150,2150,2150,0
20230710,190000,4549400,2150,2150,2150,2150,0
20230710,185900,4549400,2150,2150,2150,2150,0
20230710,185800,4549400,2150,2150,2150,2150,0
20230710,185700,4549400,2150,2150,2150,2150,0
20230710,185600,4549400,2150,2150,2150,2150,0
20230710,185500,4549400,2150,2150,2150,2150,0
20230710,185400,4549400,2150,2150,2150,2150,0
20230710,185300,4549400,2150,2150,2150,2150,0
20230710,185200,4549400,2150,2150,2150,2150,0
20230710,185100,4549400,2150,2150,2150,2150,0
20230710,185000,4549400,2150,2150,2150,2150,0
20230710,184900,4549400,2150,2150,2150,2150,0
20230710,184800,4549400,2150,2150,2150,2150,0
20230710,184700,4549400,2150,2150,2150,2150,0
20230710,184600,4549400,2150,2150,2150,2150,0
20230710,184500,4549400,2150,2150,2150,2150,0
20230710,184400,4549400,2150,2150,2150,2150,0
20230710,184300,4549400,2150,2150,2150,2150,0
20230710,184200,4549400,2150,2150,2150,2150,0
20230710,184100,4549400,2150,2150,2150,2150,0
20230710,184000,4549400,2150,2150,2150,2150,0
20230710,183900,4549400,2150,2150,2150,2150,0
20230710,183800,4549400,2150,2150,2150,2150,0
20230710,183700,4549400,2150,2150,2150,2150,0
20230710,183600,4549400,2150,2150,2150,2150,0
20230710,183500,4549400,2150,2150,2150,2150,0
20230710,183400,4549400,2150,2150,2150,2150,0
20230710,183300,4549400,2150,2150,2150,2150,0
20230710,183200,4549400,2150,2150,2150,2150,11
20230710,183100,4549400,2150,2150,2150,2150,0
20230710,183000,4549400,2150,2150,2150,2150,0
20230710,182900,4549400,2150,2150,2150,2150,0
20230710,182800,4549400,2150,2150,2150,2150,0
20230710,182700,4549400,2150,2150,2150,2150,0
20230710,182600,4549400,2150,2150,2150,2150,0
20230710,182500,4549400,2150,2150,2150,2150,0
20230710,182400,4549400,2150,2150,2150,2150,0
20230710,182300,4549400,2150,2150,2150,2150,0
20230710,182200,4549400,2150,2150,2150,2150,0
20230710,182100,4549400,2150,2150,2150,2150,0
20230710,182000,4549400,2150,2150,2150,2150,0
20230710,181900,4549400,2150,2150,2150,2150,0
20230710,181800,4549400,2150,2150,2150,2150,0
20230710,181700,4549400,2150,2150,2150,2150,0
20230710,181600,4549400,2150,2150,2150,2150,0
20230710,181500,4549400,2150,2150,2150,2150,0
20230710,181400,4549400,2150,2150,2150,2150,0
20230710,181300,4549400,2150,2150,2150,2150,0
20230710,181200,4549400,2150,2150,2150,2150,0
20230710,181100,4549400,2150,2150,2150,2150,0
20230710,181000,4549400,2150,2150,2150,2150,0
20230710,180900,4549400,2150,2150,2150,2150,0
20230710,180800,4549400,2150,2150,2150,2150,0
20230710,180700,4549400,2150,2150,2150,2150,0
20230710,180600,4549400,2150,2150,2150,2150,0
20230710,180500,4549400,2150,2150,2150,2150,0
20230710,180400,4549400,2150,2150,2150,2150,0
20230710,180300,4549400,2150,2150,2150,2150,0
20230710,180200,4549400,2150,2150,2150,2150,11
20230710,180100,4549400,2150,2150,2150,2150,0
20230710,180000,4549400,2150,2150,2150,2150,0
20230710,175900,4549400,2150,2150,2150,2150,0
20230710,175800,4549400,2150,2150,2150,2150,0
20230710,175700,4549400,2150,2150,2150,2150,0
20230710,175600,4549400,2150,2150,2150,2150,0
20230710,175500,4549400,2150,2150,2150,2150,0
20230710,175400,4549400,2150,2150,2150,2150,0
20230710,175300,4549400,2150,2150,2150,2150,0
20230710,175200,4549400,2150,2150,2150,2150,0
20230710,175100,4549400,2150,2150,2150,2150,0
20230710,175000,4549400,2150,2150,2150,2150,0
20230710,174900,4549400,2150,2150,2150,2150,0
20230710,174800,4549400,2150,2150,2150,2150,0
20230710,174700,4549400,2150,2150,2150,2150,0
20230710,174600,4549400,2150,2150,2150,2150,0
20230710,174500,4549400,2150,2150,2150,2150,0
20230710,174400,4549400,2150,2150,2150,2150,0
20230710,174300,4549400,2150,2150,2150,2150,0
20230710,174200,4549400,2150,2150,2150,2150,0
20230710,174100,4549400,2150,2150,2150,2150,0
20230710,174000,4549400,2150,2150,2150,2150,0
20230710,173900,4549400,2150,2150,2150,2150,0
20230710,173800,4549400,2150,2150,2150,2150,0
20230710,173700,4549400,2150,2150,2150,2150,0
20230710,173600,4549400,2150,2150,2150,2150,0
20230710,173500,4549400,2150,2150,2150,2150,0
20230710,173400,4549400,2150,2150,2150,2150,0
20230710,173300,4549400,2150,2150,2150,2150,0
20230710,173200,4549400,2150,2150,2150,2150,11
20230710,173100,4549400,2150,2150,2150,2150,0
20230710,173000,4549400,2150,2150,2150,2150,0
20230710,172900,4549400,2150,2150,2150,2150,0
20230710,172800,4549400,2150,2150,2150,2150,0
20230710,172700,4549400,2150,2150,2150,2150,0
20230710,172600,4549400,2150,2150,2150,2150,0
20230710,172500,4549400,2150,2150,2150,2150,0
20230710,172400,4549400,2150,2150,2150,2150,0
20230710,172300,4549400,2150,2150,2150,2150,0
20230710,172200,4549400,2150,2150,2150,2150,0
20230710,172100,4549400,2150,2150,2150,2150,0
20230710,172000,4549400,2150,2150,2150,2150,0
20230710,171900,4549400,2150,2150,2150,2150,0
20230710,171800,4549400,2150,2150,2150,2150,0
20230710,171700,4549400,2150,2150,2150,2150,0
20230710,171600,4549400,2150,2150,2150,2150,0
20230710,171500,4549400,2150,2150,2150,2150,0
20230710,171400,4549400,2150,2150,2150,2150,0
20230710,171300,4549400,2150,2150,2150,2150,0
20230710,171200,4549400,2150,2150,2150,2150,0
20230710,171100,4549400,2150,2150,2150,2150,0
20230710,171000,4549400,2150,2150,2150,2150,0
20230710,170900,4549400,2150,2150,2150,2150,0
20230710,170800,4549400,2150,2150,2150,2150,0
20230710,170700,4549400,2150,2150,2150,2150,0
20230710,170600,4549400,2150,2150,2150,2150,0
20230710,170500,4549400,2150,2150,2150,2150,0
20230710,170400,4549400,2150,2150,2150,2150,0
20230710,170300,4549400,2150,2150,2150,2150,0
20230710,170200,4549400,2150,2150,2150,2150,11
20230710,170100,4549400,2150,2150,2150,2150,0
20230710,170000,4549400,2150,2150,2150,2150,0
20230710,165900,4549400,2150,2150,2150,2150,0
20230710,165800,4549400,2150,2150,2150,2150,0
20230710,165700,4549400,2150,2150,2150,2150,0
20230710,165600,4549400,2150,2150,2150,2150,0
20230710,165500,4549400,2150,2150,2150,2150,0
20230710,165400,4549400,2150,2150,2150,2150,0
20230710,165300,4549400,2150,2150,2150,2150,0
20230710,165200,4549400,2150,2150,2150,2150,0
20230710,165100,4549400,2150,2150,2150,2150,0
20230710,165000,4549400,2150,2150,2150,2150,0
20230710,164900,4549400,2150,2150,2150,2150,0
20230710,164800,4549400,2150,2150,2150,2150,0
20230710,164700,4549400,2150,2150,2150,2150,0
20230710,164600,4549400,2150,2150,2150,2150,0
20230710,164500,4549400,2150,2150,2150,2150,0
20230710,164400,4549400,2150,2150,2150,2150,0
20230710,164300,4549400,2150,2150,2150,2150,0
20230710,164200,4549400,2150,2150,2150,2150,0
20230710,164100,4549400,2150,2150,2150,2150,0
20230710,164000,4549400,2150,2150,2150,2150,0
20230710,163900,4549400,2150,2150,2150,2150,0
20230710,163800,4549400,2150,2150,2150,2150,0
20230710,163700,4549400,2150,2150,2150,2150,0
20230710,163600,4549400,2150,2150,2150,2150,0
20230710,163500,4549400,2150,2150,2150,2150,0
20230710,163400,4549400,2150,2150,2150,2150,0
20230710,163300,4549400,2150,2150,2150,2150,0
20230710,163200,4549400,2150,2150,2150,2150,11
20230710,163100,4549400,2150,2150,2150,2150,0
20230710,163000,4549400,2150,2150,2150,2150,0
20230710,162900,4549400,2150,2150,2150,2150,0
20230710,162800,4549400,2150,2150,2150,2150,0
20230710,162700,4549400,2150,2150,2150,2150,0
20230710,162600,4549400,2150,2150,2150,2150,0
20230710,162500,4549400,2150,2150,2150,2150,0
20230710,162400,4549400,2150,2150,2150,2150,0
20230710,162300,4549400,2150,2150,2150,2150,0
20230710,162200,4549400,2150,2150,2150,2150,0
20230710,162100,4549400,2150,2150,2150,2150,0
20230710,162000,4549400,2150,2150,2150,2150,0
20230710,161900,4549400,2150,2150,2150,2150,0
20230710,161800,4549400,2150,2150,2150,2150,0
20230710,161700,4549400,2150,2150,2150,2150,0
20230710,161600,4549400,2150,2150,2150,2150,0
20230710,161500,4549400,2150,2150,2150,2150,0
20230710,161400,4549400,2150,2150,2150,2150,0
20230710,161300,4549400,2150,2150,2150,2150,0
20230710,161200,4549400,2150,2150,2150,2150,0
20230710,161100,4549400,2150,2150,2150,2150,0
20230710,161000,4549400,2150,2150,2150,2150,0
20230710,160900,4549400,2150,2150,2150,2150,0
20230710,160800,4549400,2150,2150,2150,2150,0
20230710,160700,4549400,2150,2150,2150,2150,0
20230710,160600,4549400,2150,2150,2150,2150,0
20230710,160500,4549400,2150,2150,2150,2150,0
20230710,160400,4549400,2150,2150,2150,2150,0
20230710,160300,4549400,2150,2150,2150,2150,0
20230710,160200,4549400,2150,2150,2150,2150,11
20230710,160100,4549400,2150,2150,2150,2150,0
20230710,160000,4549400,2150,2150,2150,2150,0
20230710,155900,4549400,2150,2150,2150,2150,0
20230710,155800,4549400,2150,2150,2150,2150,0
20230710,155700,4549400,2150,2150,2150,2150,0
20230710,155600,4549400,2150,2150,2150,2150,0
20230710,155500,4549400,2150,2150,2150,2150,0
20230710,155400,4549400,2150,2150,2150,2150,0
20230710,155300,4549400,2150,2150,2150,2150,0
20230710,155200,4549400,2150,2150,2150,2150,0
20230710,155100,4549400,2150,2150,2150,2150,0
20230710,155000,4549400,2150,2150,2150,2150,0
20230710,154900,4549400,2150,2150,2150,2150,0
20230710,154800,4549400,2150,2150,2150,2150,0
20230710,154700,4549400,2150,2150,2150,2150,0
20230710,154600,4549400,2150,2150,2150,2150,0
20230710,154500,4549400,2150,2150,2150,2150,0
20230710,154400,4549400,2150,2150,2150,2150,0
20230710,154300,4549400,2150,2150,2150,2150,0
20230710,154200,4549400,2150,2150,2150,2150,0
20230710,154100,4549400,2150,2150,2150,2150,0
20230710,154000,4549400,2150,2150,2150,2150,0
20230710,153900,4549400,2150,2150,2150,2150,0
20230710,153800,4549400,2150,2150,2150,2150,0
20230710,153700,4549400,2150,2150,2150,2150,0
20230710,153600,4549400,2150,2150,2150,2150,0
20230710,153500,4549400,2150,2150,2150,2150,0
20230710,153400,4549400,2150,2150,2150,2150,0
20230710,153300,4549400,2150,2150,2150,2150,0
20230710,153200,4549400,2150,2150,2150,2150,11
20230710,153100,4549400,2150,2150,2150,2150,0
20230710,153000,4549400,2150,2150,2150,2150,11
20230710,152900,4525750,2150,2150,2150,2150,0
20230710,152800,4525750,2150,2150,2150,2150,0
20230710,152700,4525750,2150,2150,2150,2150,0
20230710,152600,4525750,2150,2150,2150,2150,0
20230710,152500,4525750,2150,2150,2150,2150,0
20230710,152400,4525750,2150,2150,2150,2150,0
20230710,152300,4525750,2150,2150,2150,2150,0
20230710,152200,4525750,2150,2150,2150,2150,0
20230710,152100,4525750,2150,2150,2150,2150,0
20230710,152000,4525750,2150,2150,2150,2150,0
20230710,151900,4525750,2150,2150,2150,2150,0
20230710,151800,4525750,2150,2150,2150,2150,0
20230710,151700,4525750,2150,2150,2150,2150,0
20230710,151600,4525750,2150,2150,2150,2150,0
20230710,151500,4525750,2150,2150,2150,2150,0
20230710,151400,4525750,2150,2150,2150,2150,16
20230710,151300,4491350,2150,2150,2150,2150,0
20230710,151200,4491350,2150,2150,2150,2150,0
20230710,151100,4491350,2150,2150,2150,2150,0
20230710,151000,4491350,2150,2150,2150,2150,0
20230710,150900,4491350,2150,2150,2150,2150,0
20230710,150800,4491350,2150,2150,2150,2150,0
20230710,150700,4491350,2150,2150,2150,2150,0
20230710,150600,4491350,2150,2150,2150,2150,0
20230710,150500,4491350,2150,2150,2150,2150,0
20230710,150400,4491350,2150,2150,2150,2150,0
20230710,150300,4491350,2150,2150,2150,2150,0
20230710,150200,4491350,2150,2150,2150,2150,0
20230710,150100,4491350,2150,2150,2150,2150,0
20230710,150000,4491350,2150,2150,2150,2150,0
20230710,145900,4491350,2150,2150,2150,2150,0
20230710,145800,4491350,2150,2150,2150,2150,0
20230710,145700,4491350,2150,2150,2150,2150,0
20230710,145600,4491350,2150,2150,2150,2150,0
20230710,145500,4491350,2150,2150,2150,2150,0
20230710,145400,4491350,2150,2150,2150,2150,0
20230710,145300,4491350,2150,2150,2150,2150,0
20230710,145200,4491350,2150,2150,2150,2150,0
20230710,145100,4491350,2150,2150,2150,2150,0
20230710,145000,4491350,2150,2150,2150,2150,0
20230710,144900,4491350,2150,2150,2150,2150,0
20230710,144800,4491350,2150,2150,2150,2150,0
20230710,144700,4491350,2150,2150,2150,2150,0
20230710,144600,4491350,2150,2150,2150,2150,0
20230710,144500,4491350,2150,2150,2150,2150,0
20230710,144400,4491350,2150,2150,2150,2150,0
20230710,144300,4491350,2150,2150,2150,2150,0
20230710,144200,4491350,2150,2150,2150,2150,0
20230710,144100,4491350,2150,2150,2150,2150,0
20230710,144000,4491350,2150,2150,2150,2150,0
20230710,143900,4491350,2150,2150,2150,2150,0
20230710,143800,4491350,2150,2150,2150,2150,0
20230710,143700,4491350,2150,2150,2150,2150,0
20230710,143600,4491350,2150,2150,2150,2150,0
20230710,143500,4491350,2150,2150,2150,2150,0
20230710,143400,4491350,2150,2150,2150,2150,0
20230710,143300,4491350,2150,2150,2150,2150,0
20230710,143200,4491350,2150,2150,2150,2150,0
20230710,143100,4491350,2150,2150,2150,2150,0
20230710,143000,4491350,2150,2150,2150,2150,0
20230710,142900,4491350,2150,2150,2150,2150,0
20230710,142800,4491350,2150,2150,2150,2150,0
20230710,142700,4491350,2150,2150,2150,2150,0
20230710,142600,4491350,2150,2150,2150,2150,0
20230710,142500,4491350,2150,2150,2150,2150,0
20230710,142400,4491350,2150,2150,2150,2150,0
20230710,142300,4491350,2150,2150,2150,2150,0
20230710,142200,4491350,2150,2150,2150,2150,1
20230710,142100,4489200,2135,2135,2135,2135,0
20230710,142000,4489200,2135,2135,2135,2135,0
20230710,141900,4489200,2135,2135,2135,2135,0
20230710,141800,4489200,2135,2135,2135,2135,0
20230710,141700,4489200,2135,2135,2135,2135,0
20230710,141600,4489200,2135,2135,2135,2135,0
20230710,141500,4489200,2135,2135,2135,2135,0
20230710,141400,4489200,2135,2135,2135,2135,0
20230710,141300,4489200,2135,2135,2135,2135,0
20230710,141200,4489200,2135,2135,2135,2135,0
20230710,141100,4489200,2135,2135,2135,2135,0
20230710,141000,4489200,2135,2135,2135,2135,0
20230710,140900,4489200,2135,2135,2135,2135,0
20230710,140800,4489200,2135,2140,2140,2135,1000
20230710,140700,2349395,2140,2140,2140,2140,1000
20230710,140600,209395,2140,2140,2140,2140,0
20230710,140500,209395,2140,2140,2140,2140,0
20230710,140400,209395,2140,2140,2140,2140,0
20230710,140300,209395,2140,2140,2140,2140,0
20230710,140200,209395,2140,2140,2140,2140,0
20230710,140100,209395,2140,2140,2140,2140,21
20230710,140000,164455,2140,2140,2140,2140,0
20230710,135900,164455,2140,2140,2140,2140,0
20230710,135800,164455,2140,2140,2140,2140,0
20230710,135700,164455,2140,2140,2140,2140,0
20230710,135600,164455,2140,2140,2140,2140,0
20230710,135500,164455,2140,2140,2140,2140,0
20230710,135400,164455,2140,2140,2140,2140,0
20230710,135300,164455,2140,2140,2140,2140,0
20230710,135200,164455,2140,2140,2140,2140,0
20230710,135100,164455,2140,2140,2140,2140,0
20230710,135000,164455,2140,2140,2140,2140,0
20230710,134900,164455,2140,2140,2140,2140,0
20230710,134800,164455,2140,2140,2140,2140,0
20230710,134700,164455,2140,2140,2140,2140,0
20230710,134600,164455,2140,2140,2140,2140,0
20230710,134500,164455,2140,2140,2140,2140,0
20230710,134400,164455,2140,2140,2140,2140,0
20230710,134300,164455,2140,2140,2140,2140,0
20230710,134200,164455,2140,2140,2140,2140,0
20230710,134100,164455,2140,2140,2140,2140,0
20230710,134000,164455,2140,2140,2140,2140,0
20230710,133900,164455,2140,2140,2140,2140,0
20230710,133800,164455,2140,2140,2140,2140,18
20230710,133700,125935,2150,2150,2150,2150,0
20230710,133600,125935,2150,2150,2150,2150,0
20230710,133500,125935,2150,2150,2150,2150,0
20230710,133400,125935,2150,2150,2150,2150,0
20230710,133300,125935,2150,2150,2150,2150,0
20230710,133200,125935,2150,2150,2150,2150,0
20230710,133100,125935,2150,2150,2150,2150,0
20230710,133000,125935,2150,2150,2150,2150,0
20230710,132900,125935,2150,2150,2150,2150,0
20230710,132800,125935,2150,2150,2150,2150,0
20230710,132700,125935,2150,2150,2150,2150,0
20230710,132600,125935,2150,2150,2150,2150,0
20230710,132500,125935,2150,2150,2150,2150,0
20230710,132400,125935,2150,2150,2150,2150,0
20230710,132300,125935,2150,2150,2150,2150,0
20230710,132200,125935,2150,2150,2150,2150,0
20230710,132100,125935,2150,2150,2150,2150,0
20230710,132000,125935,2150,2150,2150,2150,0
20230710,131900,125935,2150,2150,2150,2150,0
20230710,131800,125935,2150,2150,2150,2150,0
20230710,131700,125935,2150,2150,2150,2150,0
20230710,131600,125935,2150,2150,2150,2150,0
20230710,131500,125935,2150,2150,2150,2150,0
20230710,131400,125935,2150,2150,2150,2150,0
20230710,131300,125935,2150,2150,2150,2150,0
20230710,131200,125935,2150,2150,2150,2150,0
20230710,131100,125935,2150,2150,2150,2150,0
20230710,131000,125935,2150,2150,2150,2150,0
20230710,130900,125935,2150,2150,2150,2150,0
20230710,130800,125935,2150,2150,2150,2150,0
20230710,130700,125935,2150,2150,2150,2150,0
20230710,130600,125935,2150,2150,2150,2150,0
20230710,130500,125935,2150,2150,2150,2150,0
20230710,130400,125935,2150,2150,2150,2150,0
20230710,130300,125935,2150,2150,2150,2150,0
20230710,130200,125935,2150,2150,2150,2150,0
20230710,130100,125935,2150,2150,2150,2150,0
20230710,130000,125935,2150,2150,2150,2150,0
20230710,125900,125935,2150,2150,2150,2150,0
20230710,125800,125935,2150,2150,2150,2150,0
20230710,125700,125935,2150,2150,2150,2150,0
20230710,125600,125935,2150,2150,2150,2150,0
20230710,125500,125935,2150,2150,2150,2150,0
20230710,125400,125935,2150,2150,2150,2150,0
20230710,125300,125935,2150,2150,2150,2150,0
20230710,125200,125935,2150,2150,2150,2150,0
20230710,125100,125935,2150,2150,2150,2150,0
20230710,125000,125935,2150,2150,2150,2150,0
20230710,124900,125935,2150,2150,2150,2150,0
20230710,124800,125935,2150,2150,2150,2150,0
20230710,124700,125935,2150,2150,2150,2150,0
20230710,124600,125935,2150,2150,2150,2150,0
20230710,124500,125935,2150,2150,2150,2150,0
20230710,124400,125935,2150,2150,2150,2150,0
20230710,124300,125935,2150,2150,2150,2150,0
20230710,124200,125935,2150,2150,2150,2150,0
20230710,124100,125935,2150,2150,2150,2150,1
20230710,124000,123785,2135,2135,2135,2135,0
20230710,123900,123785,2135,2135,2135,2135,0
20230710,123800,123785,2135,2135,2135,2135,0
20230710,123700,123785,2135,2135,2135,2135,0
20230710,123600,123785,2135,2135,2135,2135,0
20230710,123500,123785,2135,2135,2135,2135,0
20230710,123400,123785,2135,2135,2135,2135,0
20230710,123300,123785,2135,2135,2135,2135,0
20230710,123200,123785,2135,2135,2135,2135,0
20230710,123100,123785,2135,2135,2135,2135,0
20230710,123000,123785,2135,2135,2135,2135,0
20230710,122900,123785,2135,2135,2135,2135,0
20230710,122800,123785,2135,2135,2135,2135,0
20230710,122700,123785,2135,2135,2135,2135,0
20230710,122600,123785,2135,2135,2135,2135,0
20230710,122500,123785,2135,2135,2135,2135,0
20230710,122400,123785,2135,2135,2135,2135,0
20230710,122300,123785,2135,2135,2135,2135,0
20230710,122200,123785,2135,2135,2135,2135,0
20230710,122100,123785,2135,2135,2135,2135,0
20230710,122000,123785,2135,2135,2135,2135,19
20230710,121900,83220,2150,2150,2150,2150,0
20230710,121800,83220,2150,2150,2150,2150,0
20230710,121700,83220,2150,2150,2150,2150,0
20230710,121600,83220,2150,2150,2150,2150,0
20230710,121500,83220,2150,2150,2150,2150,0
20230710,121400,83220,2150,2150,2150,2150,0
20230710,121300,83220,2150,2150,2150,2150,0
20230710,121200,83220,2150,2150,2150,2150,0
20230710,121100,83220,2150,2150,2150,2150,0
20230710,121000,83220,2150,2150,2150,2150,0
20230710,120900,83220,2150,2150,2150,2150,0
20230710,120800,83220,2150,2150,2150,2150,0
20230710,120700,83220,2150,2150,2150,2150,0
20230710,120600,83220,2150,2150,2150,2150,0
20230710,120500,83220,2150,2150,2150,2150,0
20230710,120400,83220,2150,2150,2150,2150,0
20230710,120300,83220,2150,2150,2150,2150,0
20230710,120200,83220,2150,2150,2150,2150,0
20230710,120100,83220,2150,2150,2150,2150,0
20230710,120000,83220,2150,2150,2150,2150,0
20230710,115900,83220,2150,2150,2150,2150,0
20230710,115800,83220,2150,2150,2150,2150,0
20230710,115700,83220,2150,2150,2150,2150,0
20230710,115600,83220,2150,2150,2150,2150,0
20230710,115500,83220,2150,2150,2150,2150,0
20230710,115400,83220,2150,2150,2150,2150,0
20230710,115300,83220,2150,2150,2150,2150,0
20230710,115200,83220,2150,2150,2150,2150,0
20230710,115100,83220,2150,2150,2150,2150,0
20230710,115000,83220,2150,2150,2150,2150,0
20230710,114900,83220,2150,2150,2150,2150,0
20230710,114800,83220,2150,2150,2150,2150,0
20230710,114700,83220,2150,2150,2150,2150,0
20230710,114600,83220,2150,2150,2150,2150,0
20230710,114500,83220,2150,2150,2150,2150,0
20230710,114400,83220,2150,2150,2150,2150,0
20230710,114300,83220,2150,2150,2150,2150,0
20230710,114200,83220,2150,2150,2150,2150,0
20230710,114100,83220,2150,2150,2150,2150,0
20230710,114000,83220,2150,2150,2150,2150,0
20230710,113900,83220,2150,2150,2150,2150,0
20230710,113800,83220,2150,2150,2150,2150,0
20230710,113700,83220,2150,2150,2150,2150,0
20230710,113600,83220,2150,2150,2150,2150,0
20230710,113500,83220,2150,2150,2150,2150,0
20230710,113400,83220,2150,2150,2150,2150,0
20230710,113300,83220,2150,2150,2150,2150,0
20230710,113200,83220,2150,2150,2150,2150,0
20230710,113100,83220,2150,2150,2150,2150,0
20230710,113000,83220,2150,2150,2150,2150,0
20230710,112900,83220,2150,2150,2150,2150,0
20230710,112800,83220,2150,2150,2150,2150,0
20230710,112700,83220,2150,2150,2150,2150,0
20230710,112600,83220,2150,2150,2150,2150,0
20230710,112500,83220,2150,2150,2150,2150,0
20230710,112400,83220,2150,2150,2150,2150,0
20230710,112300,83220,2150,2150,2150,2150,0
20230710,112200,83220,2150,2150,2150,2150,0
20230710,112100,83220,2150,2150,2150,2150,0
20230710,112000,83220,2150,2150,2150,2150,0
20230710,111900,83220,2150,2150,2150,2150,0
20230710,111800,83220,2150,2150,2150,2150,0
20230710,111700,83220,2150,2150,2150,2150,0
20230710,111600,83220,2150,2150,2150,2150,0
20230710,111500,83220,2150,2150,2150,2150,0
20230710,111400,83220,2150,2150,2150,2150,0
20230710,111300,83220,2150,2150,2150,2150,0
20230710,111200,83220,2150,2150,2150,2150,0
20230710,111100,83220,2150,2150,2150,2150,0
20230710,111000,83220,2150,2150,2150,2150,0
20230710,110900,83220,2150,2150,2150,2150,0
20230710,110800,83220,2150,2150,2150,2150,0
20230710,110700,83220,2150,2150,2150,2150,0
20230710,110600,83220,2150,2150,2150,2150,0
20230710,110500,83220,2150,2150,2150,2150,0
20230710,110400,83220,2150,2150,2150,2150,0
20230710,110300,83220,2150,2150,2150,2150,0
20230710,110200,83220,2150,2150,2150,2150,0
20230710,110100,83220,2150,2150,2150,2150,0
20230710,110000,83220,2150,2150,2150,2150,0
20230710,105900,83220,2150,2150,2150,2150,0
20230710,105800,83220,2150,2150,2150,2150,0
20230710,105700,83220,2150,2150,2150,2150,0
20230710,105600,83220,2150,2150,2150,2150,0
20230710,105500,83220,2150,2150,2150,2150,0
20230710,105400,83220,2150,2150,2150,2150,0
20230710,105300,83220,2150,2150,2150,2150,0
20230710,105200,83220,2150,2150,2150,2150,0
20230710,105100,83220,2150,2150,2150,2150,0
20230710,105000,83220,2150,2150,2150,2150,0
20230710,104900,83220,2150,2150,2150,2150,0
20230710,104800,83220,2150,2150,2150,2150,0
20230710,104700,83220,2150,2150,2150,2150,0
20230710,104600,83220,2150,2150,2150,2150,0
20230710,104500,83220,2150,2150,2150,2150,0
20230710,104400,83220,2150,2150,2150,2150,0
20230710,104300,83220,2150,2150,2150,2150,0
20230710,104200,83220,2150,2150,2150,2150,0
20230710,104100,83220,2150,2150,2150,2150,1
20230710,104000,81070,2135,2135,2135,2135,18
20230710,103900,42640,2150,2150,2150,2150,0
20230710,103800,42640,2150,2150,2150,2150,0
20230710,103700,42640,2150,2150,2150,2150,0
20230710,103600,42640,2150,2150,2150,2150,0
20230710,103500,42640,2150,2150,2150,2150,0
20230710,103400,42640,2150,2150,2150,2150,0
20230710,103300,42640,2150,2150,2150,2150,0
20230710,103200,42640,2150,2150,2150,2150,0
20230710,103100,42640,2150,2150,2150,2150,0
20230710,103000,42640,2150,2150,2150,2150,0
20230710,102900,42640,2150,2150,2150,2150,0
20230710,102800,42640,2150,2150,2150,2150,0
20230710,102700,42640,2150,2150,2150,2150,0
20230710,102600,42640,2150,2150,2150,2150,0
20230710,102500,42640,2150,2150,2150,2150,0
20230710,102400,42640,2150,2150,2150,2150,0
20230710,102300,42640,2150,2150,2150,2150,0
20230710,102200,42640,2150,2150,2150,2150,0
20230710,102100,42640,2150,2150,2150,2150,0
20230710,102000,42640,2150,2150,2150,2150,0
20230710,101900,42640,2150,2150,2150,2150,0
20230710,101800,42640,2150,2150,2150,2150,0
20230710,101700,42640,2150,2150,2150,2150,0
20230710,101600,42640,2150,2150,2150,2150,0
20230710,101500,42640,2150,2150,2150,2150,0
20230710,101400,42640,2150,2150,2150,2150,0
20230710,101300,42640,2150,2150,2150,2150,0
20230710,101200,42640,2150,2150,2150,2150,0
20230710,101100,42640,2150,2150,2150,2150,0
20230710,101000,42640,2150,2150,2150,2150,0
20230710,100900,42640,2150,2150,2150,2150,0
20230710,100800,42640,2150,2150,2150,2150,0
20230710,100700,42640,2150,2150,2150,2150,0
20230710,100600,42640,2150,2150,2150,2150,0
20230710,100500,42640,2150,2150,2150,2150,0
20230710,100400,42640,2150,2150,2150,2150,0
20230710,100300,42640,2150,2150,2150,2150,0
20230710,100200,42640,2150,2150,2150,2150,0
20230710,100100,42640,2150,2150,2150,2150,0
20230710,100000,42640,2150,2150,2150,2150,1
20230710,095900,40490,2130,2130,2130,2130,16
20230710,095800,6410,2150,2150,2150,2150,0
20230710,095700,6410,2150,2150,2150,2150,0
20230710,095600,6410,2150,2150,2150,2150,0
20230710,095500,6410,2150,2150,2150,2150,0
20230710,095400,6410,2150,2150,2150,2150,0
20230710,095300,6410,2150,2150,2150,2150,0
20230710,095200,6410,2150,2150,2150,2150,0
20230710,095100,6410,2150,2150,2150,2150,0
20230710,095000,6410,2150,2150,2150,2150,0
20230710,094900,6410,2150,2150,2150,2150,1
20230710,094800,4260,2130,2130,2130,2130,0
20230710,094700,4260,2130,2130,2130,2130,0
20230710,094600,4260,2130,2130,2130,2130,0
20230710,094500,4260,2130,2130,2130,2130,0
20230710,094400,4260,2130,2130,2130,2130,0
20230710,094300,4260,2130,2130,2130,2130,0
20230710,094200,4260,2130,2130,2130,2130,0
20230710,094100,4260,2130,2130,2130,2130,0
20230710,094000,4260,2130,2130,2130,2130,0
20230710,093900,4260,2130,2130,2130,2130,0
20230710,093800,4260,2130,2130,2130,2130,0
20230710,093700,4260,2130,2130,2130,2130,0
20230710,093600,4260,2130,2130,2130,2130,0
20230710,093500,4260,2130,2130,2130,2130,0
20230710,093400,4260,2130,2130,2130,2130,0
20230710,093300,4260,2130,2130,2130,2130,0
20230710,093200,4260,2130,2130,2130,2130,0
20230710,093100,4260,2130,2130,2130,2130,0
20230710,093000,4260,2130,2130,2130,2130,0
20230710,092900,4260,2130,2130,2130,2130,0
20230710,092800,4260,2130,2130,2130,2130,0
20230710,092700,4260,2130,2130,2130,2130,0
20230710,092600,4260,2130,2130,2130,2130,0
20230710,092500,4260,2130,2130,2130,2130,0
20230710,092400,4260,2130,2130,2130,2130,0
20230710,092300,4260,2130,2130,2130,2130,0
20230710,092200,4260,2130,2130,2130,2130,0
20230710,092100,4260,2130,2130,2130,2130,0
20230710,092000,4260,2130,2130,2130,2130,0
20230710,091900,4260,2130,2130,2130,2130,0
20230710,091800,4260,2130,2130,2130,2130,0
20230710,091700,4260,2130,2130,2130,2130,0
20230710,091600,4260,2130,2130,2130,2130,0
20230710,091500,4260,2130,2130,2130,2130,0
20230710,091400,4260,2130,2130,2130,2130,0
20230710,091300,4260,2130,2130,2130,2130,0
20230710,091200,4260,2130,2130,2130,2130,0
20230710,091100,4260,2130,2130,2130,2130,0
20230710,091000,4260,2130,2130,2130,2130,0
20230710,090900,4260,2130,2130,2130,2130,0
20230710,090800,4260,2130,2130,2130,2130,0
20230710,090700,4260,2130,2130,2130,2130,0
20230710,090600,4260,2130,2130,2130,2130,0
20230710,090500,4260,2130,2130,2130,2130,0
20230710,090400,4260,2130,2130,2130,2130,0
20230710,090300,4260,2130,2130,2130,2130,0
20230710,090200,4260,2130,2130,2130,2130,0
20230710,090100,4260,2130,2130,2130,2130,0
20230710,090000,4260,2130,2130,2130,2130,2