KissMeData/149010/min/candle-20230706.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,200800,646450,9450,9450,9450,9450,30
20230706,200700,646450,9450,9450,9450,9450,0
20230706,200600,646450,9450,9450,9450,9450,0
20230706,200500,646450,9450,9450,9450,9450,0
20230706,200400,646450,9450,9450,9450,9450,0
20230706,200300,646450,9450,9450,9450,9450,0
20230706,200200,646450,9450,9450,9450,9450,0
20230706,200100,646450,9450,9450,9450,9450,0
20230706,200000,646450,9450,9450,9450,9450,0
20230706,195900,646450,9450,9450,9450,9450,0
20230706,195800,646450,9450,9450,9450,9450,0
20230706,195700,646450,9450,9450,9450,9450,0
20230706,195600,646450,9450,9450,9450,9450,0
20230706,195500,646450,9450,9450,9450,9450,0
20230706,195400,646450,9450,9450,9450,9450,0
20230706,195300,646450,9450,9450,9450,9450,0
20230706,195200,646450,9450,9450,9450,9450,0
20230706,195100,646450,9450,9450,9450,9450,0
20230706,195000,646450,9450,9450,9450,9450,0
20230706,194900,646450,9450,9450,9450,9450,0
20230706,194800,646450,9450,9450,9450,9450,0
20230706,194700,646450,9450,9450,9450,9450,0
20230706,194600,646450,9450,9450,9450,9450,0
20230706,194500,646450,9450,9450,9450,9450,0
20230706,194400,646450,9450,9450,9450,9450,0
20230706,194300,646450,9450,9450,9450,9450,0
20230706,194200,646450,9450,9450,9450,9450,0
20230706,194100,646450,9450,9450,9450,9450,0
20230706,194000,646450,9450,9450,9450,9450,0
20230706,193900,646450,9450,9450,9450,9450,0
20230706,193800,646450,9450,9450,9450,9450,30
20230706,193700,646450,9450,9450,9450,9450,0
20230706,193600,646450,9450,9450,9450,9450,0
20230706,193500,646450,9450,9450,9450,9450,0
20230706,193400,646450,9450,9450,9450,9450,0
20230706,193300,646450,9450,9450,9450,9450,0
20230706,193200,646450,9450,9450,9450,9450,0
20230706,193100,646450,9450,9450,9450,9450,0
20230706,193000,646450,9450,9450,9450,9450,0
20230706,192900,646450,9450,9450,9450,9450,0
20230706,192800,646450,9450,9450,9450,9450,0
20230706,192700,646450,9450,9450,9450,9450,0
20230706,192600,646450,9450,9450,9450,9450,0
20230706,192500,646450,9450,9450,9450,9450,0
20230706,192400,646450,9450,9450,9450,9450,0
20230706,192300,646450,9450,9450,9450,9450,0
20230706,192200,646450,9450,9450,9450,9450,0
20230706,192100,646450,9450,9450,9450,9450,0
20230706,192000,646450,9450,9450,9450,9450,0
20230706,191900,646450,9450,9450,9450,9450,0
20230706,191800,646450,9450,9450,9450,9450,0
20230706,191700,646450,9450,9450,9450,9450,0
20230706,191600,646450,9450,9450,9450,9450,0
20230706,191500,646450,9450,9450,9450,9450,0
20230706,191400,646450,9450,9450,9450,9450,0
20230706,191300,646450,9450,9450,9450,9450,0
20230706,191200,646450,9450,9450,9450,9450,0
20230706,191100,646450,9450,9450,9450,9450,0
20230706,191000,646450,9450,9450,9450,9450,0
20230706,190900,646450,9450,9450,9450,9450,0
20230706,190800,646450,9450,9450,9450,9450,30
20230706,190700,646450,9450,9450,9450,9450,0
20230706,190600,646450,9450,9450,9450,9450,0
20230706,190500,646450,9450,9450,9450,9450,0
20230706,190400,646450,9450,9450,9450,9450,0
20230706,190300,646450,9450,9450,9450,9450,0
20230706,190200,646450,9450,9450,9450,9450,0
20230706,190100,646450,9450,9450,9450,9450,0
20230706,190000,646450,9450,9450,9450,9450,0
20230706,185900,646450,9450,9450,9450,9450,0
20230706,185800,646450,9450,9450,9450,9450,0
20230706,185700,646450,9450,9450,9450,9450,0
20230706,185600,646450,9450,9450,9450,9450,0
20230706,185500,646450,9450,9450,9450,9450,0
20230706,185400,646450,9450,9450,9450,9450,0
20230706,185300,646450,9450,9450,9450,9450,0
20230706,185200,646450,9450,9450,9450,9450,0
20230706,185100,646450,9450,9450,9450,9450,0
20230706,185000,646450,9450,9450,9450,9450,0
20230706,184900,646450,9450,9450,9450,9450,0
20230706,184800,646450,9450,9450,9450,9450,0
20230706,184700,646450,9450,9450,9450,9450,0
20230706,184600,646450,9450,9450,9450,9450,0
20230706,184500,646450,9450,9450,9450,9450,0
20230706,184400,646450,9450,9450,9450,9450,0
20230706,184300,646450,9450,9450,9450,9450,0
20230706,184200,646450,9450,9450,9450,9450,0
20230706,184100,646450,9450,9450,9450,9450,0
20230706,184000,646450,9450,9450,9450,9450,0
20230706,183900,646450,9450,9450,9450,9450,0
20230706,183800,646450,9450,9450,9450,9450,30
20230706,183700,646450,9450,9450,9450,9450,0
20230706,183600,646450,9450,9450,9450,9450,0
20230706,183500,646450,9450,9450,9450,9450,0
20230706,183400,646450,9450,9450,9450,9450,0
20230706,183300,646450,9450,9450,9450,9450,0
20230706,183200,646450,9450,9450,9450,9450,0
20230706,183100,646450,9450,9450,9450,9450,0
20230706,183000,646450,9450,9450,9450,9450,0
20230706,182900,646450,9450,9450,9450,9450,0
20230706,182800,646450,9450,9450,9450,9450,0
20230706,182700,646450,9450,9450,9450,9450,0
20230706,182600,646450,9450,9450,9450,9450,0
20230706,182500,646450,9450,9450,9450,9450,0
20230706,182400,646450,9450,9450,9450,9450,0
20230706,182300,646450,9450,9450,9450,9450,0
20230706,182200,646450,9450,9450,9450,9450,0
20230706,182100,646450,9450,9450,9450,9450,0
20230706,182000,646450,9450,9450,9450,9450,0
20230706,181900,646450,9450,9450,9450,9450,0
20230706,181800,646450,9450,9450,9450,9450,0
20230706,181700,646450,9450,9450,9450,9450,0
20230706,181600,646450,9450,9450,9450,9450,0
20230706,181500,646450,9450,9450,9450,9450,0
20230706,181400,646450,9450,9450,9450,9450,0
20230706,181300,646450,9450,9450,9450,9450,0
20230706,181200,646450,9450,9450,9450,9450,0
20230706,181100,646450,9450,9450,9450,9450,0
20230706,181000,646450,9450,9450,9450,9450,0
20230706,180900,646450,9450,9450,9450,9450,0
20230706,180800,646450,9450,9450,9450,9450,30
20230706,180700,646450,9450,9450,9450,9450,0
20230706,180600,646450,9450,9450,9450,9450,0
20230706,180500,646450,9450,9450,9450,9450,0
20230706,180400,646450,9450,9450,9450,9450,0
20230706,180300,646450,9450,9450,9450,9450,0
20230706,180200,646450,9450,9450,9450,9450,0
20230706,180100,646450,9450,9450,9450,9450,0
20230706,180000,646450,9450,9450,9450,9450,0
20230706,175900,646450,9450,9450,9450,9450,0
20230706,175800,646450,9450,9450,9450,9450,0
20230706,175700,646450,9450,9450,9450,9450,0
20230706,175600,646450,9450,9450,9450,9450,0
20230706,175500,646450,9450,9450,9450,9450,0
20230706,175400,646450,9450,9450,9450,9450,0
20230706,175300,646450,9450,9450,9450,9450,0
20230706,175200,646450,9450,9450,9450,9450,0
20230706,175100,646450,9450,9450,9450,9450,0
20230706,175000,646450,9450,9450,9450,9450,0
20230706,174900,646450,9450,9450,9450,9450,0
20230706,174800,646450,9450,9450,9450,9450,0
20230706,174700,646450,9450,9450,9450,9450,0
20230706,174600,646450,9450,9450,9450,9450,0
20230706,174500,646450,9450,9450,9450,9450,0
20230706,174400,646450,9450,9450,9450,9450,0
20230706,174300,646450,9450,9450,9450,9450,0
20230706,174200,646450,9450,9450,9450,9450,0
20230706,174100,646450,9450,9450,9450,9450,0
20230706,174000,646450,9450,9450,9450,9450,0
20230706,173900,646450,9450,9450,9450,9450,0
20230706,173800,646450,9450,9450,9450,9450,30
20230706,173700,646450,9450,9450,9450,9450,0
20230706,173600,646450,9450,9450,9450,9450,0
20230706,173500,646450,9450,9450,9450,9450,0
20230706,173400,646450,9450,9450,9450,9450,0
20230706,173300,646450,9450,9450,9450,9450,0
20230706,173200,646450,9450,9450,9450,9450,0
20230706,173100,646450,9450,9450,9450,9450,0
20230706,173000,646450,9450,9450,9450,9450,0
20230706,172900,646450,9450,9450,9450,9450,0
20230706,172800,646450,9450,9450,9450,9450,0
20230706,172700,646450,9450,9450,9450,9450,0
20230706,172600,646450,9450,9450,9450,9450,0
20230706,172500,646450,9450,9450,9450,9450,0
20230706,172400,646450,9450,9450,9450,9450,0
20230706,172300,646450,9450,9450,9450,9450,0
20230706,172200,646450,9450,9450,9450,9450,0
20230706,172100,646450,9450,9450,9450,9450,0
20230706,172000,646450,9450,9450,9450,9450,0
20230706,171900,646450,9450,9450,9450,9450,0
20230706,171800,646450,9450,9450,9450,9450,0
20230706,171700,646450,9450,9450,9450,9450,0
20230706,171600,646450,9450,9450,9450,9450,0
20230706,171500,646450,9450,9450,9450,9450,0
20230706,171400,646450,9450,9450,9450,9450,0
20230706,171300,646450,9450,9450,9450,9450,0
20230706,171200,646450,9450,9450,9450,9450,0
20230706,171100,646450,9450,9450,9450,9450,0
20230706,171000,646450,9450,9450,9450,9450,0
20230706,170900,646450,9450,9450,9450,9450,0
20230706,170800,646450,9450,9450,9450,9450,30
20230706,170700,646450,9450,9450,9450,9450,0
20230706,170600,646450,9450,9450,9450,9450,0
20230706,170500,646450,9450,9450,9450,9450,0
20230706,170400,646450,9450,9450,9450,9450,0
20230706,170300,646450,9450,9450,9450,9450,0
20230706,170200,646450,9450,9450,9450,9450,0
20230706,170100,646450,9450,9450,9450,9450,0
20230706,170000,646450,9450,9450,9450,9450,0
20230706,165900,646450,9450,9450,9450,9450,0
20230706,165800,646450,9450,9450,9450,9450,0
20230706,165700,646450,9450,9450,9450,9450,0
20230706,165600,646450,9450,9450,9450,9450,0
20230706,165500,646450,9450,9450,9450,9450,0
20230706,165400,646450,9450,9450,9450,9450,0
20230706,165300,646450,9450,9450,9450,9450,0
20230706,165200,646450,9450,9450,9450,9450,0
20230706,165100,646450,9450,9450,9450,9450,0
20230706,165000,646450,9450,9450,9450,9450,0
20230706,164900,646450,9450,9450,9450,9450,0
20230706,164800,646450,9450,9450,9450,9450,0
20230706,164700,646450,9450,9450,9450,9450,0
20230706,164600,646450,9450,9450,9450,9450,0
20230706,164500,646450,9450,9450,9450,9450,0
20230706,164400,646450,9450,9450,9450,9450,0
20230706,164300,646450,9450,9450,9450,9450,0
20230706,164200,646450,9450,9450,9450,9450,0
20230706,164100,646450,9450,9450,9450,9450,0
20230706,164000,646450,9450,9450,9450,9450,0
20230706,163900,646450,9450,9450,9450,9450,0
20230706,163800,646450,9450,9450,9450,9450,30
20230706,163700,646450,9450,9450,9450,9450,0
20230706,163600,646450,9450,9450,9450,9450,0
20230706,163500,646450,9450,9450,9450,9450,0
20230706,163400,646450,9450,9450,9450,9450,0
20230706,163300,646450,9450,9450,9450,9450,0
20230706,163200,646450,9450,9450,9450,9450,0
20230706,163100,646450,9450,9450,9450,9450,0
20230706,163000,646450,9450,9450,9450,9450,0
20230706,162900,646450,9450,9450,9450,9450,0
20230706,162800,646450,9450,9450,9450,9450,0
20230706,162700,646450,9450,9450,9450,9450,0
20230706,162600,646450,9450,9450,9450,9450,0
20230706,162500,646450,9450,9450,9450,9450,0
20230706,162400,646450,9450,9450,9450,9450,0
20230706,162300,646450,9450,9450,9450,9450,0
20230706,162200,646450,9450,9450,9450,9450,0
20230706,162100,646450,9450,9450,9450,9450,0
20230706,162000,646450,9450,9450,9450,9450,0
20230706,161900,646450,9450,9450,9450,9450,0
20230706,161800,646450,9450,9450,9450,9450,0
20230706,161700,646450,9450,9450,9450,9450,0
20230706,161600,646450,9450,9450,9450,9450,0
20230706,161500,646450,9450,9450,9450,9450,0
20230706,161400,646450,9450,9450,9450,9450,0
20230706,161300,646450,9450,9450,9450,9450,0
20230706,161200,646450,9450,9450,9450,9450,0
20230706,161100,646450,9450,9450,9450,9450,0
20230706,161000,646450,9450,9450,9450,9450,0
20230706,160900,646450,9450,9450,9450,9450,0
20230706,160800,646450,9450,9450,9450,9450,30
20230706,160700,646450,9450,9450,9450,9450,0
20230706,160600,646450,9450,9450,9450,9450,0
20230706,160500,646450,9450,9450,9450,9450,0
20230706,160400,646450,9450,9450,9450,9450,0
20230706,160300,646450,9450,9450,9450,9450,0
20230706,160200,646450,9450,9450,9450,9450,0
20230706,160100,646450,9450,9450,9450,9450,0
20230706,160000,646450,9450,9450,9450,9450,0
20230706,155900,646450,9450,9450,9450,9450,0
20230706,155800,646450,9450,9450,9450,9450,0
20230706,155700,646450,9450,9450,9450,9450,0
20230706,155600,646450,9450,9450,9450,9450,0
20230706,155500,646450,9450,9450,9450,9450,0
20230706,155400,646450,9450,9450,9450,9450,0
20230706,155300,646450,9450,9450,9450,9450,0
20230706,155200,646450,9450,9450,9450,9450,0
20230706,155100,646450,9450,9450,9450,9450,0
20230706,155000,646450,9450,9450,9450,9450,0
20230706,154900,646450,9450,9450,9450,9450,0
20230706,154800,646450,9450,9450,9450,9450,0
20230706,154700,646450,9450,9450,9450,9450,0
20230706,154600,646450,9450,9450,9450,9450,0
20230706,154500,646450,9450,9450,9450,9450,0
20230706,154400,646450,9450,9450,9450,9450,0
20230706,154300,646450,9450,9450,9450,9450,0
20230706,154200,646450,9450,9450,9450,9450,0
20230706,154100,646450,9450,9450,9450,9450,0
20230706,154000,646450,9450,9450,9450,9450,0
20230706,153900,646450,9450,9450,9450,9450,0
20230706,153800,646450,9450,9450,9450,9450,30
20230706,153700,646450,9450,9450,9450,9450,0
20230706,153600,646450,9450,9450,9450,9450,0
20230706,153500,646450,9450,9450,9450,9450,0
20230706,153400,646450,9450,9450,9450,9450,0
20230706,153300,646450,9450,9450,9450,9450,0
20230706,153200,646450,9450,9450,9450,9450,0
20230706,153100,646450,9450,9450,9450,9450,0
20230706,153000,646450,9450,9450,9450,9450,0
20230706,152900,646450,9450,9450,9450,9450,0
20230706,152800,646450,9450,9450,9450,9450,0
20230706,152700,646450,9450,9450,9450,9450,0
20230706,152600,646450,9450,9450,9450,9450,0
20230706,152500,646450,9450,9450,9450,9450,0
20230706,152400,646450,9450,9450,9450,9450,0
20230706,152300,646450,9450,9450,9450,9450,0
20230706,152200,646450,9450,9450,9450,9450,0
20230706,152100,646450,9450,9450,9450,9450,0
20230706,152000,646450,9450,9450,9450,9450,0
20230706,151900,646450,9450,9450,9450,9450,0
20230706,151800,646450,9450,9450,9450,9450,0
20230706,151700,646450,9450,9450,9450,9450,0
20230706,151600,646450,9450,9450,9450,9450,0
20230706,151500,646450,9450,9450,9450,9450,0
20230706,151400,646450,9450,9450,9450,9450,0
20230706,151300,646450,9450,9450,9450,9450,0
20230706,151200,646450,9450,9450,9450,9450,0
20230706,151100,646450,9450,9450,9450,9450,0
20230706,151000,646450,9450,9450,9450,9450,0
20230706,150900,646450,9450,9450,9450,9450,0
20230706,150800,646450,9450,9450,9450,9450,0
20230706,150700,646450,9450,9450,9450,9450,0
20230706,150600,646450,9450,9450,9450,9450,0
20230706,150500,646450,9450,9450,9450,9450,0
20230706,150400,646450,9450,9450,9450,9450,0
20230706,150300,646450,9450,9450,9450,9450,0
20230706,150200,646450,9450,9450,9450,9450,0
20230706,150100,646450,9450,9450,9450,9450,0
20230706,150000,646450,9450,9450,9450,9450,0
20230706,145900,646450,9450,9450,9450,9450,0
20230706,145800,646450,9450,9450,9450,9450,0
20230706,145700,646450,9450,9450,9450,9450,0
20230706,145600,646450,9450,9450,9450,9450,0
20230706,145500,646450,9450,9450,9450,9450,0
20230706,145400,646450,9450,9450,9450,9450,0
20230706,145300,646450,9450,9450,9450,9450,0
20230706,145200,646450,9450,9450,9450,9450,0
20230706,145100,646450,9450,9450,9450,9450,0
20230706,145000,646450,9450,9450,9450,9450,0
20230706,144900,646450,9450,9450,9450,9450,0
20230706,144800,646450,9450,9450,9450,9450,0
20230706,144700,646450,9450,9450,9450,9450,0
20230706,144600,646450,9450,9450,9450,9450,0
20230706,144500,646450,9450,9450,9450,9450,0
20230706,144400,646450,9450,9450,9450,9450,0
20230706,144300,646450,9450,9450,9450,9450,0
20230706,144200,646450,9450,9450,9450,9450,0
20230706,144100,646450,9450,9450,9450,9450,0
20230706,144000,646450,9450,9450,9450,9450,0
20230706,143900,646450,9450,9450,9450,9450,0
20230706,143800,646450,9450,9450,9450,9450,0
20230706,143700,646450,9450,9450,9450,9450,0
20230706,143600,646450,9450,9450,9450,9450,0
20230706,143500,646450,9450,9450,9450,9450,0
20230706,143400,646450,9450,9450,9450,9450,0
20230706,143300,646450,9450,9450,9450,9450,0
20230706,143200,646450,9450,9450,9450,9450,0
20230706,143100,646450,9450,9450,9450,9450,0
20230706,143000,646450,9450,9450,9450,9450,0
20230706,142900,646450,9450,9450,9450,9450,0
20230706,142800,646450,9450,9450,9450,9450,0
20230706,142700,646450,9450,9450,9450,9450,0
20230706,142600,646450,9450,9450,9450,9450,0
20230706,142500,646450,9450,9450,9450,9450,0
20230706,142400,646450,9450,9450,9450,9450,0
20230706,142300,646450,9450,9450,9450,9450,0
20230706,142200,646450,9450,9450,9450,9450,0
20230706,142100,646450,9450,9450,9450,9450,0
20230706,142000,646450,9450,9450,9450,9450,0
20230706,141900,646450,9450,9450,9450,9450,0
20230706,141800,646450,9450,9450,9450,9450,0
20230706,141700,646450,9450,9450,9450,9450,0
20230706,141600,646450,9450,9450,9450,9450,0
20230706,141500,646450,9450,9450,9450,9450,0
20230706,141400,646450,9450,9450,9450,9450,0
20230706,141300,646450,9450,9450,9450,9450,0
20230706,141200,646450,9450,9450,9450,9450,0
20230706,141100,646450,9450,9450,9450,9450,0
20230706,141000,646450,9450,9450,9450,9450,0
20230706,140900,646450,9450,9450,9450,9450,0
20230706,140800,646450,9450,9450,9450,9450,0
20230706,140700,646450,9450,9450,9450,9450,0
20230706,140600,646450,9450,9450,9450,9450,0
20230706,140500,646450,9450,9450,9450,9450,0
20230706,140400,646450,9450,9450,9450,9450,0
20230706,140300,646450,9450,9450,9450,9450,0
20230706,140200,646450,9450,9450,9450,9450,0
20230706,140100,646450,9450,9450,9450,9450,0
20230706,140000,646450,9450,9450,9450,9450,0
20230706,135900,646450,9450,9450,9450,9450,0
20230706,135800,646450,9450,9450,9450,9450,0
20230706,135700,646450,9450,9450,9450,9450,0
20230706,135600,646450,9450,9450,9450,9450,0
20230706,135500,646450,9450,9450,9450,9450,0
20230706,135400,646450,9450,9450,9450,9450,0
20230706,135300,646450,9450,9450,9450,9450,0
20230706,135200,646450,9450,9450,9450,9450,0
20230706,135100,646450,9450,9450,9450,9450,0
20230706,135000,646450,9450,9450,9450,9450,0
20230706,134900,646450,9450,9450,9450,9450,0
20230706,134800,646450,9450,9450,9450,9450,0
20230706,134700,646450,9450,9450,9450,9450,0
20230706,134600,646450,9450,9450,9450,9450,0
20230706,134500,646450,9450,9450,9450,9450,0
20230706,134400,646450,9450,9450,9450,9450,0
20230706,134300,646450,9450,9450,9450,9450,0
20230706,134200,646450,9450,9450,9450,9450,0
20230706,134100,646450,9450,9450,9450,9450,0
20230706,134000,646450,9450,9450,9450,9450,0
20230706,133900,646450,9450,9450,9450,9450,0
20230706,133800,646450,9450,9450,9450,9450,0
20230706,133700,646450,9450,9450,9450,9450,0
20230706,133600,646450,9450,9450,9450,9450,0
20230706,133500,646450,9450,9450,9450,9450,0
20230706,133400,646450,9450,9450,9450,9450,0
20230706,133300,646450,9450,9450,9450,9450,0
20230706,133200,646450,9450,9450,9450,9450,0
20230706,133100,646450,9450,9450,9450,9450,0
20230706,133000,646450,9450,9450,9450,9450,0
20230706,132900,646450,9450,9450,9450,9450,0
20230706,132800,646450,9450,9450,9450,9450,30
20230706,132700,362950,9520,9520,9520,9520,0
20230706,132600,362950,9520,9520,9520,9520,0
20230706,132500,362950,9520,9520,9520,9520,0
20230706,132400,362950,9520,9520,9520,9520,0
20230706,132300,362950,9520,9520,9520,9520,0
20230706,132200,362950,9520,9520,9520,9520,0
20230706,132100,362950,9520,9520,9520,9520,0
20230706,132000,362950,9520,9520,9520,9520,0
20230706,131900,362950,9520,9520,9520,9520,0
20230706,131800,362950,9520,9520,9520,9520,0
20230706,131700,362950,9520,9520,9520,9520,0
20230706,131600,362950,9520,9520,9520,9520,0
20230706,131500,362950,9520,9520,9520,9520,0
20230706,131400,362950,9520,9520,9520,9520,0
20230706,131300,362950,9520,9520,9520,9520,0
20230706,131200,362950,9520,9520,9520,9520,0
20230706,131100,362950,9520,9520,9520,9520,0
20230706,131000,362950,9520,9520,9520,9520,0
20230706,130900,362950,9520,9520,9520,9520,0
20230706,130800,362950,9520,9520,9520,9520,0
20230706,130700,362950,9520,9520,9520,9520,0
20230706,130600,362950,9520,9520,9520,9520,0
20230706,130500,362950,9520,9520,9520,9520,0
20230706,130400,362950,9520,9520,9520,9520,0
20230706,130300,362950,9520,9520,9520,9520,0
20230706,130200,362950,9520,9520,9520,9520,0
20230706,130100,362950,9520,9520,9520,9520,0
20230706,130000,362950,9520,9520,9520,9520,0
20230706,125900,362950,9520,9520,9520,9520,0
20230706,125800,362950,9520,9520,9520,9520,0
20230706,125700,362950,9520,9520,9520,9520,0
20230706,125600,362950,9520,9520,9520,9520,0
20230706,125500,362950,9520,9520,9520,9520,0
20230706,125400,362950,9520,9520,9520,9520,0
20230706,125300,362950,9520,9520,9520,9520,0
20230706,125200,362950,9520,9520,9520,9520,0
20230706,125100,362950,9520,9520,9520,9520,0
20230706,125000,362950,9520,9520,9520,9520,0
20230706,124900,362950,9520,9520,9520,9520,0
20230706,124800,362950,9520,9520,9520,9520,0
20230706,124700,362950,9520,9520,9520,9520,0
20230706,124600,362950,9520,9520,9520,9520,0
20230706,124500,362950,9520,9520,9520,9520,0
20230706,124400,362950,9520,9520,9520,9520,0
20230706,124300,362950,9520,9520,9520,9520,0
20230706,124200,362950,9520,9520,9520,9520,0
20230706,124100,362950,9520,9520,9520,9520,0
20230706,124000,362950,9520,9520,9520,9520,0
20230706,123900,362950,9520,9520,9520,9520,0
20230706,123800,362950,9520,9520,9520,9520,0
20230706,123700,362950,9520,9520,9520,9520,0
20230706,123600,362950,9520,9520,9520,9520,0
20230706,123500,362950,9520,9520,9520,9520,0
20230706,123400,362950,9520,9520,9520,9520,0
20230706,123300,362950,9520,9520,9520,9520,0
20230706,123200,362950,9520,9520,9520,9520,0
20230706,123100,362950,9520,9520,9520,9520,0
20230706,123000,362950,9520,9520,9520,9520,0
20230706,122900,362950,9520,9520,9520,9520,0
20230706,122800,362950,9520,9520,9520,9520,0
20230706,122700,362950,9520,9520,9520,9520,0
20230706,122600,362950,9520,9520,9520,9520,0
20230706,122500,362950,9520,9520,9520,9520,0
20230706,122400,362950,9520,9520,9520,9520,0
20230706,122300,362950,9520,9520,9520,9520,0
20230706,122200,362950,9520,9520,9520,9520,0
20230706,122100,362950,9520,9520,9520,9520,0
20230706,122000,362950,9520,9520,9520,9520,0
20230706,121900,362950,9520,9520,9520,9520,0
20230706,121800,362950,9520,9520,9520,9520,0
20230706,121700,362950,9520,9520,9520,9520,0
20230706,121600,362950,9520,9520,9520,9520,0
20230706,121500,362950,9520,9520,9520,9520,0
20230706,121400,362950,9520,9520,9520,9520,0
20230706,121300,362950,9520,9520,9520,9520,0
20230706,121200,362950,9520,9520,9520,9520,0
20230706,121100,362950,9520,9520,9520,9520,0
20230706,121000,362950,9520,9520,9520,9520,0
20230706,120900,362950,9520,9520,9520,9520,0
20230706,120800,362950,9520,9520,9520,9520,0
20230706,120700,362950,9520,9520,9520,9520,0
20230706,120600,362950,9520,9520,9520,9520,0
20230706,120500,362950,9520,9520,9520,9520,0
20230706,120400,362950,9520,9520,9520,9520,0
20230706,120300,362950,9520,9520,9520,9520,0
20230706,120200,362950,9520,9520,9520,9520,0
20230706,120100,362950,9520,9520,9520,9520,0
20230706,120000,362950,9520,9520,9520,9520,0
20230706,115900,362950,9520,9520,9520,9520,0
20230706,115800,362950,9520,9520,9520,9520,0
20230706,115700,362950,9520,9520,9520,9520,0
20230706,115600,362950,9520,9520,9520,9520,0
20230706,115500,362950,9520,9520,9520,9520,0
20230706,115400,362950,9520,9520,9520,9520,0
20230706,115300,362950,9520,9520,9520,9520,0
20230706,115200,362950,9520,9520,9520,9520,0
20230706,115100,362950,9520,9520,9520,9520,0
20230706,115000,362950,9520,9520,9520,9520,0
20230706,114900,362950,9520,9520,9520,9520,0
20230706,114800,362950,9520,9520,9520,9520,0
20230706,114700,362950,9520,9520,9520,9520,0
20230706,114600,362950,9520,9520,9520,9520,0
20230706,114500,362950,9520,9520,9520,9520,0
20230706,114400,362950,9520,9520,9520,9520,0
20230706,114300,362950,9520,9520,9520,9520,0
20230706,114200,362950,9520,9520,9520,9520,0
20230706,114100,362950,9520,9520,9520,9520,0
20230706,114000,362950,9520,9520,9520,9520,0
20230706,113900,362950,9520,9520,9520,9520,0
20230706,113800,362950,9520,9520,9520,9520,0
20230706,113700,362950,9520,9520,9520,9520,0
20230706,113600,362950,9520,9520,9520,9520,0
20230706,113500,362950,9520,9520,9520,9520,0
20230706,113400,362950,9520,9520,9520,9520,0
20230706,113300,362950,9520,9520,9520,9520,0
20230706,113200,362950,9520,9520,9520,9520,0
20230706,113100,362950,9520,9520,9520,9520,0
20230706,113000,362950,9520,9520,9520,9520,0
20230706,112900,362950,9520,9520,9520,9520,0
20230706,112800,362950,9520,9520,9520,9520,0
20230706,112700,362950,9520,9520,9520,9520,0
20230706,112600,362950,9520,9520,9520,9520,0
20230706,112500,362950,9520,9520,9520,9520,0
20230706,112400,362950,9520,9520,9520,9520,0
20230706,112300,362950,9520,9520,9520,9520,0
20230706,112200,362950,9520,9520,9520,9520,0
20230706,112100,362950,9520,9520,9520,9520,0
20230706,112000,362950,9520,9520,9520,9520,0
20230706,111900,362950,9520,9520,9520,9520,0
20230706,111800,362950,9520,9520,9520,9520,0
20230706,111700,362950,9520,9520,9520,9520,0
20230706,111600,362950,9520,9520,9520,9520,0
20230706,111500,362950,9520,9520,9520,9520,0
20230706,111400,362950,9520,9520,9520,9520,0
20230706,111300,362950,9520,9520,9520,9520,0
20230706,111200,362950,9520,9520,9520,9520,0
20230706,111100,362950,9520,9520,9520,9520,0
20230706,111000,362950,9520,9520,9520,9520,0
20230706,110900,362950,9520,9520,9520,9520,0
20230706,110800,362950,9520,9520,9520,9520,0
20230706,110700,362950,9520,9520,9520,9520,0
20230706,110600,362950,9520,9520,9520,9520,0
20230706,110500,362950,9520,9520,9520,9520,0
20230706,110400,362950,9520,9520,9520,9520,0
20230706,110300,362950,9520,9520,9520,9520,0
20230706,110200,362950,9520,9520,9520,9520,0
20230706,110100,362950,9520,9520,9520,9520,0
20230706,110000,362950,9520,9520,9520,9520,0
20230706,105900,362950,9520,9520,9520,9520,0
20230706,105800,362950,9520,9520,9520,9520,0
20230706,105700,362950,9520,9520,9520,9520,0
20230706,105600,362950,9520,9520,9520,9520,0
20230706,105500,362950,9520,9520,9520,9520,0
20230706,105400,362950,9520,9520,9520,9520,0
20230706,105300,362950,9520,9520,9520,9520,0
20230706,105200,362950,9520,9520,9520,9520,0
20230706,105100,362950,9520,9520,9520,9520,0
20230706,105000,362950,9520,9520,9520,9520,0
20230706,104900,362950,9520,9520,9520,9520,0
20230706,104800,362950,9520,9520,9520,9520,0
20230706,104700,362950,9520,9520,9520,9520,0
20230706,104600,362950,9520,9520,9520,9520,0
20230706,104500,362950,9520,9520,9520,9520,0
20230706,104400,362950,9520,9520,9520,9520,0
20230706,104300,362950,9520,9520,9520,9520,0
20230706,104200,362950,9520,9520,9520,9520,0
20230706,104100,362950,9520,9520,9520,9520,0
20230706,104000,362950,9520,9520,9520,9520,0
20230706,103900,362950,9520,9520,9520,9520,0
20230706,103800,362950,9520,9520,9520,9520,0
20230706,103700,362950,9520,9520,9520,9520,0
20230706,103600,362950,9520,9520,9520,9520,0
20230706,103500,362950,9520,9520,9520,9520,0
20230706,103400,362950,9520,9520,9520,9520,0
20230706,103300,362950,9520,9520,9520,9520,0
20230706,103200,362950,9520,9520,9520,9520,0
20230706,103100,362950,9520,9520,9520,9520,0
20230706,103000,362950,9520,9520,9520,9520,0
20230706,102900,362950,9520,9520,9520,9520,0
20230706,102800,362950,9520,9520,9520,9520,0
20230706,102700,362950,9520,9520,9520,9520,0
20230706,102600,362950,9520,9520,9520,9520,0
20230706,102500,362950,9520,9520,9520,9520,0
20230706,102400,362950,9520,9520,9520,9520,0
20230706,102300,362950,9520,9520,9520,9520,0
20230706,102200,362950,9520,9520,9520,9520,0
20230706,102100,362950,9520,9520,9520,9520,0
20230706,102000,362950,9520,9520,9520,9520,0
20230706,101900,362950,9520,9520,9520,9520,0
20230706,101800,362950,9520,9520,9520,9520,0
20230706,101700,362950,9520,9520,9520,9520,0
20230706,101600,362950,9520,9520,9520,9520,0
20230706,101500,362950,9520,9520,9520,9520,0
20230706,101400,362950,9520,9520,9520,9520,0
20230706,101300,362950,9520,9520,9520,9520,0
20230706,101200,362950,9520,9520,9520,9520,0
20230706,101100,362950,9520,9520,9520,9520,0
20230706,101000,362950,9520,9520,9520,9520,0
20230706,100900,362950,9520,9520,9520,9520,0
20230706,100800,362950,9520,9520,9520,9520,0
20230706,100700,362950,9520,9520,9520,9520,0
20230706,100600,362950,9520,9520,9520,9520,0
20230706,100500,362950,9520,9520,9520,9520,0
20230706,100400,362950,9520,9520,9520,9520,0
20230706,100300,362950,9520,9520,9520,9520,0
20230706,100200,362950,9520,9520,9520,9520,0
20230706,100100,362950,9520,9520,9520,9520,0
20230706,100000,362950,9520,9520,9520,9520,0
20230706,095900,362950,9520,9520,9520,9520,0
20230706,095800,362950,9520,9520,9520,9520,0
20230706,095700,362950,9520,9520,9520,9520,0
20230706,095600,362950,9520,9520,9520,9520,0
20230706,095500,362950,9520,9520,9520,9520,0
20230706,095400,362950,9520,9520,9520,9520,0
20230706,095300,362950,9520,9520,9520,9520,0
20230706,095200,362950,9520,9520,9520,9520,0
20230706,095100,362950,9520,9520,9520,9520,0
20230706,095000,362950,9520,9520,9520,9520,0
20230706,094900,362950,9520,9520,9520,9520,0
20230706,094800,362950,9520,9520,9520,9520,0
20230706,094700,362950,9520,9520,9520,9520,0
20230706,094600,362950,9520,9520,9520,9520,0
20230706,094500,362950,9520,9520,9520,9520,0
20230706,094400,362950,9520,9520,9520,9520,0
20230706,094300,362950,9520,9520,9520,9520,0
20230706,094200,362950,9520,9520,9520,9520,0
20230706,094100,362950,9520,9520,9520,9520,0
20230706,094000,362950,9520,9520,9520,9520,5
20230706,093900,315350,9010,9010,9010,9010,0
20230706,093800,315350,9010,9010,9010,9010,0
20230706,093700,315350,9010,9010,9010,9010,35
20230706,093600,0,9270,9270,9270,9270,0
20230706,093500,0,9270,9270,9270,9270,0
20230706,093400,0,9270,9270,9270,9270,0
20230706,093300,0,9270,9270,9270,9270,0
20230706,093200,0,9270,9270,9270,9270,0
20230706,093100,0,9270,9270,9270,9270,0
20230706,093000,0,9270,9270,9270,9270,0
20230706,092900,0,9270,9270,9270,9270,0
20230706,092800,0,9270,9270,9270,9270,0
20230706,092700,0,9270,9270,9270,9270,0
20230706,092600,0,9270,9270,9270,9270,0
20230706,092500,0,9270,9270,9270,9270,0
20230706,092400,0,9270,9270,9270,9270,0
20230706,092300,0,9270,9270,9270,9270,0
20230706,092200,0,9270,9270,9270,9270,0
20230706,092100,0,9270,9270,9270,9270,0
20230706,092000,0,9270,9270,9270,9270,0
20230706,091900,0,9270,9270,9270,9270,0
20230706,091800,0,9270,9270,9270,9270,0
20230706,091700,0,9270,9270,9270,9270,0
20230706,091600,0,9270,9270,9270,9270,0
20230706,091500,0,9270,9270,9270,9270,0
20230706,091400,0,9270,9270,9270,9270,0
20230706,091300,0,9270,9270,9270,9270,0
20230706,091200,0,9270,9270,9270,9270,0
20230706,091100,0,9270,9270,9270,9270,0
20230706,091000,0,9270,9270,9270,9270,0
20230706,090900,0,9270,9270,9270,9270,0
20230706,090800,0,9270,9270,9270,9270,0
20230706,090700,0,9270,9270,9270,9270,0
20230706,090600,0,9270,9270,9270,9270,0
20230706,090500,0,9270,9270,9270,9270,0
20230706,090400,0,9270,9270,9270,9270,0
20230706,090300,0,9270,9270,9270,9270,0
20230706,090200,0,9270,9270,9270,9270,0
20230706,090100,0,9270,9270,9270,9270,0
20230706,090000,0,9270,9270,9270,9270,0