KissMeData/149010/min/candle-20230707.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230707,200400,21264120,8980,8980,8980,8980,1
20230707,200300,21264120,8980,8980,8980,8980,0
20230707,200200,21264120,8980,8980,8980,8980,0
20230707,200100,21264120,8980,8980,8980,8980,0
20230707,200000,21264120,8980,8980,8980,8980,0
20230707,195900,21264120,8980,8980,8980,8980,0
20230707,195800,21264120,8980,8980,8980,8980,0
20230707,195700,21264120,8980,8980,8980,8980,0
20230707,195600,21264120,8980,8980,8980,8980,0
20230707,195500,21264120,8980,8980,8980,8980,0
20230707,195400,21264120,8980,8980,8980,8980,0
20230707,195300,21264120,8980,8980,8980,8980,0
20230707,195200,21264120,8980,8980,8980,8980,0
20230707,195100,21264120,8980,8980,8980,8980,0
20230707,195000,21264120,8980,8980,8980,8980,0
20230707,194900,21264120,8980,8980,8980,8980,0
20230707,194800,21264120,8980,8980,8980,8980,0
20230707,194700,21264120,8980,8980,8980,8980,0
20230707,194600,21264120,8980,8980,8980,8980,0
20230707,194500,21264120,8980,8980,8980,8980,0
20230707,194400,21264120,8980,8980,8980,8980,0
20230707,194300,21264120,8980,8980,8980,8980,0
20230707,194200,21264120,8980,8980,8980,8980,0
20230707,194100,21264120,8980,8980,8980,8980,0
20230707,194000,21264120,8980,8980,8980,8980,0
20230707,193900,21264120,8980,8980,8980,8980,0
20230707,193800,21264120,8980,8980,8980,8980,0
20230707,193700,21264120,8980,8980,8980,8980,0
20230707,193600,21264120,8980,8980,8980,8980,0
20230707,193500,21264120,8980,8980,8980,8980,0
20230707,193400,21264120,8980,8980,8980,8980,1
20230707,193300,21264120,8980,8980,8980,8980,0
20230707,193200,21264120,8980,8980,8980,8980,0
20230707,193100,21264120,8980,8980,8980,8980,0
20230707,193000,21264120,8980,8980,8980,8980,0
20230707,192900,21264120,8980,8980,8980,8980,0
20230707,192800,21264120,8980,8980,8980,8980,0
20230707,192700,21264120,8980,8980,8980,8980,0
20230707,192600,21264120,8980,8980,8980,8980,0
20230707,192500,21264120,8980,8980,8980,8980,0
20230707,192400,21264120,8980,8980,8980,8980,0
20230707,192300,21264120,8980,8980,8980,8980,0
20230707,192200,21264120,8980,8980,8980,8980,0
20230707,192100,21264120,8980,8980,8980,8980,0
20230707,192000,21264120,8980,8980,8980,8980,0
20230707,191900,21264120,8980,8980,8980,8980,0
20230707,191800,21264120,8980,8980,8980,8980,0
20230707,191700,21264120,8980,8980,8980,8980,0
20230707,191600,21264120,8980,8980,8980,8980,0
20230707,191500,21264120,8980,8980,8980,8980,0
20230707,191400,21264120,8980,8980,8980,8980,0
20230707,191300,21264120,8980,8980,8980,8980,0
20230707,191200,21264120,8980,8980,8980,8980,0
20230707,191100,21264120,8980,8980,8980,8980,0
20230707,191000,21264120,8980,8980,8980,8980,0
20230707,190900,21264120,8980,8980,8980,8980,0
20230707,190800,21264120,8980,8980,8980,8980,0
20230707,190700,21264120,8980,8980,8980,8980,0
20230707,190600,21264120,8980,8980,8980,8980,0
20230707,190500,21264120,8980,8980,8980,8980,0
20230707,190400,21264120,8980,8980,8980,8980,1
20230707,190300,21264120,8980,8980,8980,8980,0
20230707,190200,21264120,8980,8980,8980,8980,0
20230707,190100,21264120,8980,8980,8980,8980,0
20230707,190000,21264120,8980,8980,8980,8980,0
20230707,185900,21264120,8980,8980,8980,8980,0
20230707,185800,21264120,8980,8980,8980,8980,0
20230707,185700,21264120,8980,8980,8980,8980,0
20230707,185600,21264120,8980,8980,8980,8980,0
20230707,185500,21264120,8980,8980,8980,8980,0
20230707,185400,21264120,8980,8980,8980,8980,0
20230707,185300,21264120,8980,8980,8980,8980,0
20230707,185200,21264120,8980,8980,8980,8980,0
20230707,185100,21264120,8980,8980,8980,8980,0
20230707,185000,21264120,8980,8980,8980,8980,0
20230707,184900,21264120,8980,8980,8980,8980,0
20230707,184800,21264120,8980,8980,8980,8980,0
20230707,184700,21264120,8980,8980,8980,8980,0
20230707,184600,21264120,8980,8980,8980,8980,0
20230707,184500,21264120,8980,8980,8980,8980,0
20230707,184400,21264120,8980,8980,8980,8980,0
20230707,184300,21264120,8980,8980,8980,8980,0
20230707,184200,21264120,8980,8980,8980,8980,0
20230707,184100,21264120,8980,8980,8980,8980,0
20230707,184000,21264120,8980,8980,8980,8980,0
20230707,183900,21264120,8980,8980,8980,8980,0
20230707,183800,21264120,8980,8980,8980,8980,0
20230707,183700,21264120,8980,8980,8980,8980,0
20230707,183600,21264120,8980,8980,8980,8980,0
20230707,183500,21264120,8980,8980,8980,8980,0
20230707,183400,21264120,8980,8980,8980,8980,1
20230707,183300,21264120,8980,8980,8980,8980,0
20230707,183200,21264120,8980,8980,8980,8980,0
20230707,183100,21264120,8980,8980,8980,8980,0
20230707,183000,21264120,8980,8980,8980,8980,0
20230707,182900,21264120,8980,8980,8980,8980,0
20230707,182800,21264120,8980,8980,8980,8980,0
20230707,182700,21264120,8980,8980,8980,8980,0
20230707,182600,21264120,8980,8980,8980,8980,0
20230707,182500,21264120,8980,8980,8980,8980,0
20230707,182400,21264120,8980,8980,8980,8980,0
20230707,182300,21264120,8980,8980,8980,8980,0
20230707,182200,21264120,8980,8980,8980,8980,0
20230707,182100,21264120,8980,8980,8980,8980,0
20230707,182000,21264120,8980,8980,8980,8980,0
20230707,181900,21264120,8980,8980,8980,8980,0
20230707,181800,21264120,8980,8980,8980,8980,0
20230707,181700,21264120,8980,8980,8980,8980,0
20230707,181600,21264120,8980,8980,8980,8980,0
20230707,181500,21264120,8980,8980,8980,8980,0
20230707,181400,21264120,8980,8980,8980,8980,0
20230707,181300,21264120,8980,8980,8980,8980,0
20230707,181200,21264120,8980,8980,8980,8980,0
20230707,181100,21264120,8980,8980,8980,8980,0
20230707,181000,21264120,8980,8980,8980,8980,0
20230707,180900,21264120,8980,8980,8980,8980,0
20230707,180800,21264120,8980,8980,8980,8980,0
20230707,180700,21264120,8980,8980,8980,8980,0
20230707,180600,21264120,8980,8980,8980,8980,0
20230707,180500,21264120,8980,8980,8980,8980,0
20230707,180400,21264120,8980,8980,8980,8980,1
20230707,180300,21264120,8980,8980,8980,8980,0
20230707,180200,21264120,8980,8980,8980,8980,0
20230707,180100,21264120,8980,8980,8980,8980,0
20230707,180000,21264120,8980,8980,8980,8980,0
20230707,175900,21264120,8980,8980,8980,8980,0
20230707,175800,21264120,8980,8980,8980,8980,0
20230707,175700,21264120,8980,8980,8980,8980,0
20230707,175600,21264120,8980,8980,8980,8980,0
20230707,175500,21264120,8980,8980,8980,8980,0
20230707,175400,21264120,8980,8980,8980,8980,0
20230707,175300,21264120,8980,8980,8980,8980,0
20230707,175200,21264120,8980,8980,8980,8980,0
20230707,175100,21264120,8980,8980,8980,8980,0
20230707,175000,21264120,8980,8980,8980,8980,0
20230707,174900,21264120,8980,8980,8980,8980,0
20230707,174800,21264120,8980,8980,8980,8980,0
20230707,174700,21264120,8980,8980,8980,8980,0
20230707,174600,21264120,8980,8980,8980,8980,0
20230707,174500,21264120,8980,8980,8980,8980,0
20230707,174400,21264120,8980,8980,8980,8980,0
20230707,174300,21264120,8980,8980,8980,8980,0
20230707,174200,21264120,8980,8980,8980,8980,0
20230707,174100,21264120,8980,8980,8980,8980,0
20230707,174000,21264120,8980,8980,8980,8980,0
20230707,173900,21264120,8980,8980,8980,8980,0
20230707,173800,21264120,8980,8980,8980,8980,0
20230707,173700,21264120,8980,8980,8980,8980,0
20230707,173600,21264120,8980,8980,8980,8980,0
20230707,173500,21264120,8980,8980,8980,8980,0
20230707,173400,21264120,8980,8980,8980,8980,1
20230707,173300,21264120,8980,8980,8980,8980,0
20230707,173200,21264120,8980,8980,8980,8980,0
20230707,173100,21264120,8980,8980,8980,8980,0
20230707,173000,21264120,8980,8980,8980,8980,0
20230707,172900,21264120,8980,8980,8980,8980,0
20230707,172800,21264120,8980,8980,8980,8980,0
20230707,172700,21264120,8980,8980,8980,8980,0
20230707,172600,21264120,8980,8980,8980,8980,0
20230707,172500,21264120,8980,8980,8980,8980,0
20230707,172400,21264120,8980,8980,8980,8980,0
20230707,172300,21264120,8980,8980,8980,8980,0
20230707,172200,21264120,8980,8980,8980,8980,0
20230707,172100,21264120,8980,8980,8980,8980,0
20230707,172000,21264120,8980,8980,8980,8980,0
20230707,171900,21264120,8980,8980,8980,8980,0
20230707,171800,21264120,8980,8980,8980,8980,0
20230707,171700,21264120,8980,8980,8980,8980,0
20230707,171600,21264120,8980,8980,8980,8980,0
20230707,171500,21264120,8980,8980,8980,8980,0
20230707,171400,21264120,8980,8980,8980,8980,0
20230707,171300,21264120,8980,8980,8980,8980,0
20230707,171200,21264120,8980,8980,8980,8980,0
20230707,171100,21264120,8980,8980,8980,8980,0
20230707,171000,21264120,8980,8980,8980,8980,0
20230707,170900,21264120,8980,8980,8980,8980,0
20230707,170800,21264120,8980,8980,8980,8980,0
20230707,170700,21264120,8980,8980,8980,8980,0
20230707,170600,21264120,8980,8980,8980,8980,0
20230707,170500,21264120,8980,8980,8980,8980,0
20230707,170400,21264120,8980,8980,8980,8980,1
20230707,170300,21264120,8980,8980,8980,8980,0
20230707,170200,21264120,8980,8980,8980,8980,0
20230707,170100,21264120,8980,8980,8980,8980,0
20230707,170000,21264120,8980,8980,8980,8980,0
20230707,165900,21264120,8980,8980,8980,8980,0
20230707,165800,21264120,8980,8980,8980,8980,0
20230707,165700,21264120,8980,8980,8980,8980,0
20230707,165600,21264120,8980,8980,8980,8980,0
20230707,165500,21264120,8980,8980,8980,8980,0
20230707,165400,21264120,8980,8980,8980,8980,0
20230707,165300,21264120,8980,8980,8980,8980,0
20230707,165200,21264120,8980,8980,8980,8980,0
20230707,165100,21264120,8980,8980,8980,8980,0
20230707,165000,21264120,8980,8980,8980,8980,0
20230707,164900,21264120,8980,8980,8980,8980,0
20230707,164800,21264120,8980,8980,8980,8980,0
20230707,164700,21264120,8980,8980,8980,8980,0
20230707,164600,21264120,8980,8980,8980,8980,0
20230707,164500,21264120,8980,8980,8980,8980,0
20230707,164400,21264120,8980,8980,8980,8980,0
20230707,164300,21264120,8980,8980,8980,8980,0
20230707,164200,21264120,8980,8980,8980,8980,0
20230707,164100,21264120,8980,8980,8980,8980,0
20230707,164000,21264120,8980,8980,8980,8980,0
20230707,163900,21264120,8980,8980,8980,8980,0
20230707,163800,21264120,8980,8980,8980,8980,0
20230707,163700,21264120,8980,8980,8980,8980,0
20230707,163600,21264120,8980,8980,8980,8980,0
20230707,163500,21264120,8980,8980,8980,8980,0
20230707,163400,21264120,8980,8980,8980,8980,1
20230707,163300,21264120,8980,8980,8980,8980,0
20230707,163200,21264120,8980,8980,8980,8980,0
20230707,163100,21264120,8980,8980,8980,8980,0
20230707,163000,21264120,8980,8980,8980,8980,0
20230707,162900,21264120,8980,8980,8980,8980,0
20230707,162800,21264120,8980,8980,8980,8980,0
20230707,162700,21264120,8980,8980,8980,8980,0
20230707,162600,21264120,8980,8980,8980,8980,0
20230707,162500,21264120,8980,8980,8980,8980,0
20230707,162400,21264120,8980,8980,8980,8980,0
20230707,162300,21264120,8980,8980,8980,8980,0
20230707,162200,21264120,8980,8980,8980,8980,0
20230707,162100,21264120,8980,8980,8980,8980,0
20230707,162000,21264120,8980,8980,8980,8980,0
20230707,161900,21264120,8980,8980,8980,8980,0
20230707,161800,21264120,8980,8980,8980,8980,0
20230707,161700,21264120,8980,8980,8980,8980,0
20230707,161600,21264120,8980,8980,8980,8980,0
20230707,161500,21264120,8980,8980,8980,8980,0
20230707,161400,21264120,8980,8980,8980,8980,0
20230707,161300,21264120,8980,8980,8980,8980,0
20230707,161200,21264120,8980,8980,8980,8980,0
20230707,161100,21264120,8980,8980,8980,8980,0
20230707,161000,21264120,8980,8980,8980,8980,0
20230707,160900,21264120,8980,8980,8980,8980,0
20230707,160800,21264120,8980,8980,8980,8980,0
20230707,160700,21264120,8980,8980,8980,8980,0
20230707,160600,21264120,8980,8980,8980,8980,0
20230707,160500,21264120,8980,8980,8980,8980,0
20230707,160400,21264120,8980,8980,8980,8980,1
20230707,160300,21264120,8980,8980,8980,8980,0
20230707,160200,21264120,8980,8980,8980,8980,0
20230707,160100,21264120,8980,8980,8980,8980,0
20230707,160000,21264120,8980,8980,8980,8980,0
20230707,155900,21264120,8980,8980,8980,8980,0
20230707,155800,21264120,8980,8980,8980,8980,0
20230707,155700,21264120,8980,8980,8980,8980,0
20230707,155600,21264120,8980,8980,8980,8980,0
20230707,155500,21264120,8980,8980,8980,8980,0
20230707,155400,21264120,8980,8980,8980,8980,0
20230707,155300,21264120,8980,8980,8980,8980,0
20230707,155200,21264120,8980,8980,8980,8980,0
20230707,155100,21264120,8980,8980,8980,8980,0
20230707,155000,21264120,8980,8980,8980,8980,0
20230707,154900,21264120,8980,8980,8980,8980,0
20230707,154800,21264120,8980,8980,8980,8980,0
20230707,154700,21264120,8980,8980,8980,8980,0
20230707,154600,21264120,8980,8980,8980,8980,0
20230707,154500,21264120,8980,8980,8980,8980,0
20230707,154400,21264120,8980,8980,8980,8980,0
20230707,154300,21264120,8980,8980,8980,8980,0
20230707,154200,21264120,8980,8980,8980,8980,0
20230707,154100,21264120,8980,8980,8980,8980,0
20230707,154000,21264120,8980,8980,8980,8980,0
20230707,153900,21264120,8980,8980,8980,8980,0
20230707,153800,21264120,8980,8980,8980,8980,0
20230707,153700,21264120,8980,8980,8980,8980,0
20230707,153600,21264120,8980,8980,8980,8980,0
20230707,153500,21264120,8980,8980,8980,8980,0
20230707,153400,21264120,8980,8980,8980,8980,1
20230707,153300,21264120,8980,8980,8980,8980,0
20230707,153200,21264120,8980,8980,8980,8980,0
20230707,153100,21264120,8980,8980,8980,8980,0
20230707,153000,21264120,8980,8980,8980,8980,0
20230707,152900,21264120,8980,8980,8980,8980,0
20230707,152800,21264120,8980,8980,8980,8980,0
20230707,152700,21264120,8980,8980,8980,8980,0
20230707,152600,21264120,8980,8980,8980,8980,0
20230707,152500,21264120,8980,8980,8980,8980,0
20230707,152400,21264120,8980,8980,8980,8980,0
20230707,152300,21264120,8980,8980,8980,8980,0
20230707,152200,21264120,8980,8980,8980,8980,0
20230707,152100,21264120,8980,8980,8980,8980,0
20230707,152000,21264120,8980,8980,8980,8980,0
20230707,151900,21264120,8980,8980,8980,8980,1
20230707,151800,21255140,8900,8900,8900,8900,0
20230707,151700,21255140,8900,8900,8900,8900,0
20230707,151600,21255140,8900,8900,8900,8900,0
20230707,151500,21255140,8900,8900,8900,8900,200
20230707,151400,19475140,8900,8900,8900,8900,0
20230707,151300,19475140,8900,8900,8900,8900,0
20230707,151200,19475140,8900,8900,8900,8900,0
20230707,151100,19475140,8900,8900,8900,8900,0
20230707,151000,19475140,8900,8900,8900,8900,0
20230707,150900,19475140,8900,8900,8900,8900,0
20230707,150800,19475140,8900,8900,8900,8900,0
20230707,150700,19475140,8900,8900,8900,8900,89
20230707,150600,18683040,8800,8800,8800,8800,0
20230707,150500,18683040,8800,8800,8800,8800,0
20230707,150400,18683040,8800,8800,8800,8800,0
20230707,150300,18683040,8800,8800,8800,8800,0
20230707,150200,18683040,8800,8800,8800,8800,0
20230707,150100,18683040,8800,8800,8800,8800,0
20230707,150000,18683040,8800,8800,8800,8800,0
20230707,145900,18683040,8800,8800,8800,8800,0
20230707,145800,18683040,8800,8800,8800,8800,0
20230707,145700,18683040,8800,8800,8800,8800,0
20230707,145600,18683040,8800,8800,8800,8800,0
20230707,145500,18683040,8800,8800,8800,8800,0
20230707,145400,18683040,8800,8990,8990,8800,405
20230707,145300,15107140,9000,9010,9010,9000,43
20230707,145200,14720060,9010,9010,9010,9010,0
20230707,145100,14720060,9010,9010,9010,9010,0
20230707,145000,14720060,9010,9050,9050,9010,300
20230707,144900,12010050,9400,9400,9400,9400,0
20230707,144800,12010050,9400,9400,9400,9400,0
20230707,144700,12010050,9400,9400,9400,9400,0
20230707,144600,12010050,9400,9400,9400,9400,0
20230707,144500,12010050,9400,9400,9400,9400,0
20230707,144400,12010050,9400,9400,9400,9400,0
20230707,144300,12010050,9400,9400,9400,9400,0
20230707,144200,12010050,9400,9400,9400,9400,0
20230707,144100,12010050,9400,9400,9400,9400,0
20230707,144000,12010050,9400,9400,9400,9400,0
20230707,143900,12010050,9400,9400,9400,9400,0
20230707,143800,12010050,9400,9400,9400,9400,0
20230707,143700,12010050,9400,9400,9400,9400,0
20230707,143600,12010050,9400,9400,9400,9400,0
20230707,143500,12010050,9400,9400,9400,9400,0
20230707,143400,12010050,9400,9400,9400,9400,0
20230707,143300,12010050,9400,9400,9400,9400,0
20230707,143200,12010050,9400,9400,9400,9400,0
20230707,143100,12010050,9400,9400,9400,9400,0
20230707,143000,12010050,9400,9400,9400,9400,0
20230707,142900,12010050,9400,9400,9400,9400,0
20230707,142800,12010050,9400,9400,9400,9400,0
20230707,142700,12010050,9400,9400,9400,9400,0
20230707,142600,12010050,9400,9400,9400,9400,0
20230707,142500,12010050,9400,9400,9400,9400,0
20230707,142400,12010050,9400,9400,9400,9400,0
20230707,142300,12010050,9400,9400,9400,9400,0
20230707,142200,12010050,9400,9400,9400,9400,0
20230707,142100,12010050,9400,9400,9400,9400,0
20230707,142000,12010050,9400,9400,9400,9400,0
20230707,141900,12010050,9400,9400,9400,9400,0
20230707,141800,12010050,9400,9400,9400,9400,0
20230707,141700,12010050,9400,9400,9400,9400,0
20230707,141600,12010050,9400,9400,9400,9400,0
20230707,141500,12010050,9400,9400,9400,9400,0
20230707,141400,12010050,9400,9400,9400,9400,0
20230707,141300,12010050,9400,9400,9400,9400,0
20230707,141200,12010050,9400,9400,9400,9400,0
20230707,141100,12010050,9400,9400,9400,9400,0
20230707,141000,12010050,9400,9400,9400,9400,0
20230707,140900,12010050,9400,9400,9400,9400,0
20230707,140800,12010050,9400,9400,9400,9400,0
20230707,140700,12010050,9400,9400,9400,9400,0
20230707,140600,12010050,9400,9390,9400,9390,200
20230707,140500,10130100,9400,9400,9400,9400,0
20230707,140400,10130100,9400,9400,9400,9400,0
20230707,140300,10130100,9400,9400,9400,9400,0
20230707,140200,10130100,9400,9400,9400,9400,0
20230707,140100,10130100,9400,9400,9400,9400,0
20230707,140000,10130100,9400,9400,9400,9400,0
20230707,135900,10130100,9400,9400,9400,9400,0
20230707,135800,10130100,9400,9400,9400,9400,0
20230707,135700,10130100,9400,9400,9400,9400,0
20230707,135600,10130100,9400,9400,9400,9400,0
20230707,135500,10130100,9400,9400,9400,9400,0
20230707,135400,10130100,9400,9400,9400,9400,0
20230707,135300,10130100,9400,9400,9400,9400,0
20230707,135200,10130100,9400,9400,9400,9400,0
20230707,135100,10130100,9400,9400,9400,9400,0
20230707,135000,10130100,9400,9400,9400,9400,5
20230707,134900,10083100,9000,9000,9000,9000,0
20230707,134800,10083100,9000,9000,9000,9000,0
20230707,134700,10083100,9000,9000,9000,9000,0
20230707,134600,10083100,9000,9000,9000,9000,0
20230707,134500,10083100,9000,9000,9000,9000,0
20230707,134400,10083100,9000,9000,9000,9000,0
20230707,134300,10083100,9000,9000,9000,9000,0
20230707,134200,10083100,9000,9000,9000,9000,0
20230707,134100,10083100,9000,9000,9000,9000,0
20230707,134000,10083100,9000,9000,9000,9000,0
20230707,133900,10083100,9000,9000,9000,9000,0
20230707,133800,10083100,9000,9000,9000,9000,0
20230707,133700,10083100,9000,9000,9000,9000,0
20230707,133600,10083100,9000,9000,9000,9000,0
20230707,133500,10083100,9000,9000,9000,9000,0
20230707,133400,10083100,9000,9000,9000,9000,0
20230707,133300,10083100,9000,9000,9000,9000,0
20230707,133200,10083100,9000,9000,9000,9000,0
20230707,133100,10083100,9000,9000,9000,9000,0
20230707,133000,10083100,9000,9000,9000,9000,0
20230707,132900,10083100,9000,9000,9000,9000,0
20230707,132800,10083100,9000,9000,9000,9000,0
20230707,132700,10083100,9000,9000,9000,9000,0
20230707,132600,10083100,9000,9000,9000,9000,0
20230707,132500,10083100,9000,9000,9000,9000,0
20230707,132400,10083100,9000,9000,9000,9000,0
20230707,132300,10083100,9000,9000,9000,9000,0
20230707,132200,10083100,9000,9000,9000,9000,0
20230707,132100,10083100,9000,9000,9000,9000,0
20230707,132000,10083100,9000,9000,9000,9000,0
20230707,131900,10083100,9000,9000,9000,9000,0
20230707,131800,10083100,9000,9000,9000,9000,0
20230707,131700,10083100,9000,9000,9000,9000,0
20230707,131600,10083100,9000,9000,9000,9000,0
20230707,131500,10083100,9000,9000,9000,9000,0
20230707,131400,10083100,9000,9000,9000,9000,0
20230707,131300,10083100,9000,9000,9000,9000,0
20230707,131200,10083100,9000,9000,9000,9000,0
20230707,131100,10083100,9000,9000,9000,9000,0
20230707,131000,10083100,9000,9000,9000,9000,0
20230707,130900,10083100,9000,9000,9000,9000,0
20230707,130800,10083100,9000,9000,9000,9000,0
20230707,130700,10083100,9000,9000,9000,9000,0
20230707,130600,10083100,9000,9040,9040,9000,316
20230707,130500,7232870,9420,9420,9420,9420,0
20230707,130400,7232870,9420,9420,9420,9420,0
20230707,130300,7232870,9420,9420,9420,9420,0
20230707,130200,7232870,9420,9420,9420,9420,0
20230707,130100,7232870,9420,9420,9420,9420,0
20230707,130000,7232870,9420,9420,9420,9420,0
20230707,125900,7232870,9420,9420,9420,9420,0
20230707,125800,7232870,9420,9420,9420,9420,0
20230707,125700,7232870,9420,9420,9420,9420,0
20230707,125600,7232870,9420,9420,9420,9420,0
20230707,125500,7232870,9420,9420,9420,9420,0
20230707,125400,7232870,9420,9420,9420,9420,0
20230707,125300,7232870,9420,9420,9420,9420,0
20230707,125200,7232870,9420,9420,9420,9420,0
20230707,125100,7232870,9420,9420,9420,9420,0
20230707,125000,7232870,9420,9420,9420,9420,0
20230707,124900,7232870,9420,9420,9420,9420,0
20230707,124800,7232870,9420,9420,9420,9420,0
20230707,124700,7232870,9420,9420,9420,9420,0
20230707,124600,7232870,9420,9420,9420,9420,0
20230707,124500,7232870,9420,9420,9420,9420,0
20230707,124400,7232870,9420,9420,9420,9420,0
20230707,124300,7232870,9420,9420,9420,9420,0
20230707,124200,7232870,9420,9420,9420,9420,0
20230707,124100,7232870,9420,9420,9420,9420,0
20230707,124000,7232870,9420,9420,9420,9420,0
20230707,123900,7232870,9420,9420,9420,9420,0
20230707,123800,7232870,9420,9420,9420,9420,0
20230707,123700,7232870,9420,9420,9420,9420,0
20230707,123600,7232870,9420,9420,9420,9420,0
20230707,123500,7232870,9420,9420,9420,9420,0
20230707,123400,7232870,9420,9420,9420,9420,0
20230707,123300,7232870,9420,9420,9420,9420,0
20230707,123200,7232870,9420,9420,9420,9420,0
20230707,123100,7232870,9420,9420,9420,9420,0
20230707,123000,7232870,9420,9420,9420,9420,0
20230707,122900,7232870,9420,9420,9420,9420,0
20230707,122800,7232870,9420,9420,9420,9420,0
20230707,122700,7232870,9420,9420,9420,9420,0
20230707,122600,7232870,9420,9420,9420,9420,0
20230707,122500,7232870,9420,9420,9420,9420,0
20230707,122400,7232870,9420,9420,9420,9420,0
20230707,122300,7232870,9420,9420,9420,9420,0
20230707,122200,7232870,9420,9420,9420,9420,0
20230707,122100,7232870,9420,9420,9420,9420,0
20230707,122000,7232870,9420,9420,9420,9420,0
20230707,121900,7232870,9420,9420,9420,9420,0
20230707,121800,7232870,9420,9420,9420,9420,0
20230707,121700,7232870,9420,9420,9420,9420,0
20230707,121600,7232870,9420,9420,9420,9420,0
20230707,121500,7232870,9420,9420,9420,9420,0
20230707,121400,7232870,9420,9420,9420,9420,0
20230707,121300,7232870,9420,9420,9420,9420,0
20230707,121200,7232870,9420,9420,9420,9420,0
20230707,121100,7232870,9420,9420,9420,9420,0
20230707,121000,7232870,9420,9420,9420,9420,0
20230707,120900,7232870,9420,9420,9420,9420,0
20230707,120800,7232870,9420,9420,9420,9420,0
20230707,120700,7232870,9420,9420,9420,9420,0
20230707,120600,7232870,9420,9420,9420,9420,0
20230707,120500,7232870,9420,9420,9420,9420,0
20230707,120400,7232870,9420,9420,9420,9420,0
20230707,120300,7232870,9420,9420,9420,9420,0
20230707,120200,7232870,9420,9420,9420,9420,0
20230707,120100,7232870,9420,9420,9420,9420,0
20230707,120000,7232870,9420,9420,9420,9420,0
20230707,115900,7232870,9420,9420,9420,9420,0
20230707,115800,7232870,9420,9420,9420,9420,0
20230707,115700,7232870,9420,9420,9420,9420,0
20230707,115600,7232870,9420,9420,9420,9420,0
20230707,115500,7232870,9420,9420,9420,9420,0
20230707,115400,7232870,9420,9420,9420,9420,0
20230707,115300,7232870,9420,9420,9420,9420,0
20230707,115200,7232870,9420,9420,9420,9420,0
20230707,115100,7232870,9420,9420,9420,9420,0
20230707,115000,7232870,9420,9420,9420,9420,0
20230707,114900,7232870,9420,9420,9420,9420,0
20230707,114800,7232870,9420,9420,9420,9420,0
20230707,114700,7232870,9420,9420,9420,9420,0
20230707,114600,7232870,9420,9420,9420,9420,0
20230707,114500,7232870,9420,9420,9420,9420,0
20230707,114400,7232870,9420,9420,9420,9420,0
20230707,114300,7232870,9420,9420,9420,9420,0
20230707,114200,7232870,9420,9420,9420,9420,0
20230707,114100,7232870,9420,9420,9420,9420,0
20230707,114000,7232870,9420,9420,9420,9420,0
20230707,113900,7232870,9420,9420,9420,9420,0
20230707,113800,7232870,9420,9420,9420,9420,0
20230707,113700,7232870,9420,9420,9420,9420,0
20230707,113600,7232870,9420,9420,9420,9420,0
20230707,113500,7232870,9420,9420,9420,9420,0
20230707,113400,7232870,9420,9420,9420,9420,0
20230707,113300,7232870,9420,9420,9420,9420,0
20230707,113200,7232870,9420,9420,9420,9420,0
20230707,113100,7232870,9420,9420,9420,9420,0
20230707,113000,7232870,9420,9420,9420,9420,0
20230707,112900,7232870,9420,9420,9420,9420,0
20230707,112800,7232870,9420,9420,9420,9420,0
20230707,112700,7232870,9420,9420,9420,9420,0
20230707,112600,7232870,9420,9420,9420,9420,0
20230707,112500,7232870,9420,9420,9420,9420,0
20230707,112400,7232870,9420,9420,9420,9420,0
20230707,112300,7232870,9420,9420,9420,9420,0
20230707,112200,7232870,9420,9420,9420,9420,0
20230707,112100,7232870,9420,9420,9420,9420,0
20230707,112000,7232870,9420,9420,9420,9420,0
20230707,111900,7232870,9420,9420,9420,9420,0
20230707,111800,7232870,9420,9420,9420,9420,0
20230707,111700,7232870,9420,9420,9420,9420,0
20230707,111600,7232870,9420,9420,9420,9420,0
20230707,111500,7232870,9420,9420,9420,9420,0
20230707,111400,7232870,9420,9420,9420,9420,0
20230707,111300,7232870,9420,9420,9420,9420,3
20230707,111200,7204610,9200,9200,9200,9200,0
20230707,111100,7204610,9200,9200,9200,9200,0
20230707,111000,7204610,9200,9200,9200,9200,0
20230707,110900,7204610,9200,9200,9200,9200,0
20230707,110800,7204610,9200,9200,9200,9200,0
20230707,110700,7204610,9200,9200,9200,9200,0
20230707,110600,7204610,9200,9200,9200,9200,0
20230707,110500,7204610,9200,9200,9200,9200,0
20230707,110400,7204610,9200,9200,9200,9200,98
20230707,110300,6303010,9200,9200,9200,9200,0
20230707,110200,6303010,9200,9200,9200,9200,0
20230707,110100,6303010,9200,9200,9200,9200,0
20230707,110000,6303010,9200,9200,9200,9200,0
20230707,105900,6303010,9200,9200,9200,9200,0
20230707,105800,6303010,9200,9200,9200,9200,0
20230707,105700,6303010,9200,9200,9200,9200,0
20230707,105600,6303010,9200,9200,9200,9200,0
20230707,105500,6303010,9200,9200,9200,9200,0
20230707,105400,6303010,9200,9200,9200,9200,0
20230707,105300,6303010,9200,9200,9200,9200,0
20230707,105200,6303010,9200,9200,9200,9200,0
20230707,105100,6303010,9200,9200,9200,9200,0
20230707,105000,6303010,9200,9200,9200,9200,0
20230707,104900,6303010,9200,9200,9200,9200,0
20230707,104800,6303010,9200,9200,9200,9200,0
20230707,104700,6303010,9200,9200,9200,9200,0
20230707,104600,6303010,9200,9200,9200,9200,0
20230707,104500,6303010,9200,9200,9200,9200,0
20230707,104400,6303010,9200,9200,9200,9200,0
20230707,104300,6303010,9200,9200,9200,9200,0
20230707,104200,6303010,9200,9200,9200,9200,0
20230707,104100,6303010,9200,9200,9200,9200,0
20230707,104000,6303010,9200,9200,9200,9200,0
20230707,103900,6303010,9200,9200,9200,9200,0
20230707,103800,6303010,9200,9200,9200,9200,0
20230707,103700,6303010,9200,9200,9200,9200,0
20230707,103600,6303010,9200,9200,9200,9200,0
20230707,103500,6303010,9200,9200,9200,9200,0
20230707,103400,6303010,9200,9200,9200,9200,0
20230707,103300,6303010,9200,9200,9200,9200,0
20230707,103200,6303010,9200,9200,9200,9200,0
20230707,103100,6303010,9200,9200,9200,9200,0
20230707,103000,6303010,9200,9200,9200,9200,0
20230707,102900,6303010,9200,9200,9200,9200,0
20230707,102800,6303010,9200,9200,9200,9200,0
20230707,102700,6303010,9200,9200,9200,9200,0
20230707,102600,6303010,9200,9200,9200,9200,0
20230707,102500,6303010,9200,9200,9200,9200,0
20230707,102400,6303010,9200,9200,9200,9200,0
20230707,102300,6303010,9200,9200,9200,9200,0
20230707,102200,6303010,9200,9200,9200,9200,0
20230707,102100,6303010,9200,9200,9200,9200,0
20230707,102000,6303010,9200,9200,9200,9200,0
20230707,101900,6303010,9200,9200,9200,9200,0
20230707,101800,6303010,9200,9200,9200,9200,1
20230707,101700,6293810,9200,9200,9200,9200,20
20230707,101600,6109810,9200,9200,9200,9200,0
20230707,101500,6109810,9200,9200,9200,9200,0
20230707,101400,6109810,9200,9200,9200,9200,0
20230707,101300,6109810,9200,9200,9200,9200,0
20230707,101200,6109810,9200,9200,9200,9200,0
20230707,101100,6109810,9200,9200,9200,9200,0
20230707,101000,6109810,9200,9200,9200,9200,381
20230707,100900,2604610,9410,9410,9410,9410,0
20230707,100800,2604610,9410,9410,9410,9410,0
20230707,100700,2604610,9410,9410,9410,9410,0
20230707,100600,2604610,9410,9410,9410,9410,0
20230707,100500,2604610,9410,9410,9410,9410,0
20230707,100400,2604610,9410,9410,9410,9410,0
20230707,100300,2604610,9410,9410,9410,9410,0
20230707,100200,2604610,9410,9410,9410,9410,0
20230707,100100,2604610,9410,9410,9410,9410,0
20230707,100000,2604610,9410,9410,9410,9410,0
20230707,095900,2604610,9410,9410,9410,9410,0
20230707,095800,2604610,9410,9410,9410,9410,0
20230707,095700,2604610,9410,9410,9410,9410,0
20230707,095600,2604610,9410,9410,9410,9410,0
20230707,095500,2604610,9410,9410,9410,9410,0
20230707,095400,2604610,9410,9410,9410,9410,0
20230707,095300,2604610,9410,9410,9410,9410,0
20230707,095200,2604610,9410,9410,9410,9410,0
20230707,095100,2604610,9410,9410,9410,9410,0
20230707,095000,2604610,9410,9410,9410,9410,0
20230707,094900,2604610,9410,9410,9410,9410,0
20230707,094800,2604610,9410,9410,9410,9410,0
20230707,094700,2604610,9410,9410,9410,9410,0
20230707,094600,2604610,9410,9410,9410,9410,0
20230707,094500,2604610,9410,9410,9410,9410,0
20230707,094400,2604610,9410,9410,9410,9410,0
20230707,094300,2604610,9410,9410,9410,9410,0
20230707,094200,2604610,9410,9410,9410,9410,0
20230707,094100,2604610,9410,9410,9410,9410,0
20230707,094000,2604610,9410,9410,9410,9410,0
20230707,093900,2604610,9410,9410,9410,9410,0
20230707,093800,2604610,9410,9410,9410,9410,0
20230707,093700,2604610,9410,9410,9410,9410,0
20230707,093600,2604610,9410,9410,9410,9410,5
20230707,093500,2557560,9200,9200,9200,9200,0
20230707,093400,2557560,9200,9200,9200,9200,0
20230707,093300,2557560,9200,9200,9200,9200,0
20230707,093200,2557560,9200,9200,9200,9200,0
20230707,093100,2557560,9200,9200,9200,9200,0
20230707,093000,2557560,9200,9200,9200,9200,0
20230707,092900,2557560,9200,9200,9200,9200,0
20230707,092800,2557560,9200,9200,9200,9200,0
20230707,092700,2557560,9200,9200,9200,9200,0
20230707,092600,2557560,9200,9200,9200,9200,0
20230707,092500,2557560,9200,9200,9200,9200,0
20230707,092400,2557560,9200,9200,9200,9200,0
20230707,092300,2557560,9200,9270,9270,9200,252
20230707,092200,236250,9450,9450,9450,9450,0
20230707,092100,236250,9450,9450,9450,9450,0
20230707,092000,236250,9450,9450,9450,9450,0
20230707,091900,236250,9450,9450,9450,9450,0
20230707,091800,236250,9450,9450,9450,9450,0
20230707,091700,236250,9450,9450,9450,9450,0
20230707,091600,236250,9450,9450,9450,9450,0
20230707,091500,236250,9450,9450,9450,9450,0
20230707,091400,236250,9450,9450,9450,9450,0
20230707,091300,236250,9450,9450,9450,9450,0
20230707,091200,236250,9450,9450,9450,9450,0
20230707,091100,236250,9450,9450,9450,9450,0
20230707,091000,236250,9450,9450,9450,9450,24
20230707,090900,9450,9450,9450,9450,9450,0
20230707,090800,9450,9450,9450,9450,9450,0
20230707,090700,9450,9450,9450,9450,9450,0
20230707,090600,9450,9450,9450,9450,9450,1
20230707,090500,0,9450,9450,9450,9450,0
20230707,090400,0,9450,9450,9450,9450,0
20230707,090300,0,9450,9450,9450,9450,0
20230707,090200,0,9450,9450,9450,9450,0
20230707,090100,0,9450,9450,9450,9450,0
20230707,090000,0,9450,9450,9450,9450,0