KissMeData/149010/min/candle-20230714.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230714,201100,10053290,8620,8620,8620,8620,63
20230714,201000,10053290,8620,8620,8620,8620,0
20230714,200900,10053290,8620,8620,8620,8620,0
20230714,200800,10053290,8620,8620,8620,8620,0
20230714,200700,10053290,8620,8620,8620,8620,0
20230714,200600,10053290,8620,8620,8620,8620,0
20230714,200500,10053290,8620,8620,8620,8620,0
20230714,200400,10053290,8620,8620,8620,8620,0
20230714,200300,10053290,8620,8620,8620,8620,0
20230714,200200,10053290,8620,8620,8620,8620,0
20230714,200100,10053290,8620,8620,8620,8620,0
20230714,200000,10053290,8620,8620,8620,8620,0
20230714,195900,10053290,8620,8620,8620,8620,0
20230714,195800,10053290,8620,8620,8620,8620,0
20230714,195700,10053290,8620,8620,8620,8620,0
20230714,195600,10053290,8620,8620,8620,8620,0
20230714,195500,10053290,8620,8620,8620,8620,0
20230714,195400,10053290,8620,8620,8620,8620,0
20230714,195300,10053290,8620,8620,8620,8620,0
20230714,195200,10053290,8620,8620,8620,8620,0
20230714,195100,10053290,8620,8620,8620,8620,0
20230714,195000,10053290,8620,8620,8620,8620,0
20230714,194900,10053290,8620,8620,8620,8620,0
20230714,194800,10053290,8620,8620,8620,8620,0
20230714,194700,10053290,8620,8620,8620,8620,0
20230714,194600,10053290,8620,8620,8620,8620,0
20230714,194500,10053290,8620,8620,8620,8620,0
20230714,194400,10053290,8620,8620,8620,8620,0
20230714,194300,10053290,8620,8620,8620,8620,0
20230714,194200,10053290,8620,8620,8620,8620,0
20230714,194100,10053290,8620,8620,8620,8620,63
20230714,194000,10053290,8620,8620,8620,8620,0
20230714,193900,10053290,8620,8620,8620,8620,0
20230714,193800,10053290,8620,8620,8620,8620,0
20230714,193700,10053290,8620,8620,8620,8620,0
20230714,193600,10053290,8620,8620,8620,8620,0
20230714,193500,10053290,8620,8620,8620,8620,0
20230714,193400,10053290,8620,8620,8620,8620,0
20230714,193300,10053290,8620,8620,8620,8620,0
20230714,193200,10053290,8620,8620,8620,8620,0
20230714,193100,10053290,8620,8620,8620,8620,0
20230714,193000,10053290,8620,8620,8620,8620,0
20230714,192900,10053290,8620,8620,8620,8620,0
20230714,192800,10053290,8620,8620,8620,8620,0
20230714,192700,10053290,8620,8620,8620,8620,0
20230714,192600,10053290,8620,8620,8620,8620,0
20230714,192500,10053290,8620,8620,8620,8620,0
20230714,192400,10053290,8620,8620,8620,8620,0
20230714,192300,10053290,8620,8620,8620,8620,0
20230714,192200,10053290,8620,8620,8620,8620,0
20230714,192100,10053290,8620,8620,8620,8620,0
20230714,192000,10053290,8620,8620,8620,8620,0
20230714,191900,10053290,8620,8620,8620,8620,0
20230714,191800,10053290,8620,8620,8620,8620,0
20230714,191700,10053290,8620,8620,8620,8620,0
20230714,191600,10053290,8620,8620,8620,8620,0
20230714,191500,10053290,8620,8620,8620,8620,0
20230714,191400,10053290,8620,8620,8620,8620,0
20230714,191300,10053290,8620,8620,8620,8620,0
20230714,191200,10053290,8620,8620,8620,8620,0
20230714,191100,10053290,8620,8620,8620,8620,63
20230714,191000,10053290,8620,8620,8620,8620,0
20230714,190900,10053290,8620,8620,8620,8620,0
20230714,190800,10053290,8620,8620,8620,8620,0
20230714,190700,10053290,8620,8620,8620,8620,0
20230714,190600,10053290,8620,8620,8620,8620,0
20230714,190500,10053290,8620,8620,8620,8620,0
20230714,190400,10053290,8620,8620,8620,8620,0
20230714,190300,10053290,8620,8620,8620,8620,0
20230714,190200,10053290,8620,8620,8620,8620,0
20230714,190100,10053290,8620,8620,8620,8620,0
20230714,190000,10053290,8620,8620,8620,8620,0
20230714,185900,10053290,8620,8620,8620,8620,0
20230714,185800,10053290,8620,8620,8620,8620,0
20230714,185700,10053290,8620,8620,8620,8620,0
20230714,185600,10053290,8620,8620,8620,8620,0
20230714,185500,10053290,8620,8620,8620,8620,0
20230714,185400,10053290,8620,8620,8620,8620,0
20230714,185300,10053290,8620,8620,8620,8620,0
20230714,185200,10053290,8620,8620,8620,8620,0
20230714,185100,10053290,8620,8620,8620,8620,0
20230714,185000,10053290,8620,8620,8620,8620,0
20230714,184900,10053290,8620,8620,8620,8620,0
20230714,184800,10053290,8620,8620,8620,8620,0
20230714,184700,10053290,8620,8620,8620,8620,0
20230714,184600,10053290,8620,8620,8620,8620,0
20230714,184500,10053290,8620,8620,8620,8620,0
20230714,184400,10053290,8620,8620,8620,8620,0
20230714,184300,10053290,8620,8620,8620,8620,0
20230714,184200,10053290,8620,8620,8620,8620,0
20230714,184100,10053290,8620,8620,8620,8620,63
20230714,184000,10053290,8620,8620,8620,8620,0
20230714,183900,10053290,8620,8620,8620,8620,0
20230714,183800,10053290,8620,8620,8620,8620,0
20230714,183700,10053290,8620,8620,8620,8620,0
20230714,183600,10053290,8620,8620,8620,8620,0
20230714,183500,10053290,8620,8620,8620,8620,0
20230714,183400,10053290,8620,8620,8620,8620,0
20230714,183300,10053290,8620,8620,8620,8620,0
20230714,183200,10053290,8620,8620,8620,8620,0
20230714,183100,10053290,8620,8620,8620,8620,0
20230714,183000,10053290,8620,8620,8620,8620,0
20230714,182900,10053290,8620,8620,8620,8620,0
20230714,182800,10053290,8620,8620,8620,8620,0
20230714,182700,10053290,8620,8620,8620,8620,0
20230714,182600,10053290,8620,8620,8620,8620,0
20230714,182500,10053290,8620,8620,8620,8620,0
20230714,182400,10053290,8620,8620,8620,8620,0
20230714,182300,10053290,8620,8620,8620,8620,0
20230714,182200,10053290,8620,8620,8620,8620,0
20230714,182100,10053290,8620,8620,8620,8620,0
20230714,182000,10053290,8620,8620,8620,8620,0
20230714,181900,10053290,8620,8620,8620,8620,0
20230714,181800,10053290,8620,8620,8620,8620,0
20230714,181700,10053290,8620,8620,8620,8620,0
20230714,181600,10053290,8620,8620,8620,8620,0
20230714,181500,10053290,8620,8620,8620,8620,0
20230714,181400,10053290,8620,8620,8620,8620,0
20230714,181300,10053290,8620,8620,8620,8620,0
20230714,181200,10053290,8620,8620,8620,8620,0
20230714,181100,10053290,8620,8620,8620,8620,63
20230714,181000,10053290,8620,8620,8620,8620,0
20230714,180900,10053290,8620,8620,8620,8620,0
20230714,180800,10053290,8620,8620,8620,8620,0
20230714,180700,10053290,8620,8620,8620,8620,0
20230714,180600,10053290,8620,8620,8620,8620,0
20230714,180500,10053290,8620,8620,8620,8620,0
20230714,180400,10053290,8620,8620,8620,8620,0
20230714,180300,10053290,8620,8620,8620,8620,0
20230714,180200,10053290,8620,8620,8620,8620,0
20230714,180100,10053290,8620,8620,8620,8620,0
20230714,180000,10053290,8620,8620,8620,8620,0
20230714,175900,10053290,8620,8620,8620,8620,0
20230714,175800,10053290,8620,8620,8620,8620,0
20230714,175700,10053290,8620,8620,8620,8620,0
20230714,175600,10053290,8620,8620,8620,8620,0
20230714,175500,10053290,8620,8620,8620,8620,0
20230714,175400,10053290,8620,8620,8620,8620,0
20230714,175300,10053290,8620,8620,8620,8620,0
20230714,175200,10053290,8620,8620,8620,8620,0
20230714,175100,10053290,8620,8620,8620,8620,0
20230714,175000,10053290,8620,8620,8620,8620,0
20230714,174900,10053290,8620,8620,8620,8620,0
20230714,174800,10053290,8620,8620,8620,8620,0
20230714,174700,10053290,8620,8620,8620,8620,0
20230714,174600,10053290,8620,8620,8620,8620,0
20230714,174500,10053290,8620,8620,8620,8620,0
20230714,174400,10053290,8620,8620,8620,8620,0
20230714,174300,10053290,8620,8620,8620,8620,0
20230714,174200,10053290,8620,8620,8620,8620,0
20230714,174100,10053290,8620,8620,8620,8620,63
20230714,174000,10053290,8620,8620,8620,8620,0
20230714,173900,10053290,8620,8620,8620,8620,0
20230714,173800,10053290,8620,8620,8620,8620,0
20230714,173700,10053290,8620,8620,8620,8620,0
20230714,173600,10053290,8620,8620,8620,8620,0
20230714,173500,10053290,8620,8620,8620,8620,0
20230714,173400,10053290,8620,8620,8620,8620,0
20230714,173300,10053290,8620,8620,8620,8620,0
20230714,173200,10053290,8620,8620,8620,8620,0
20230714,173100,10053290,8620,8620,8620,8620,0
20230714,173000,10053290,8620,8620,8620,8620,0
20230714,172900,10053290,8620,8620,8620,8620,0
20230714,172800,10053290,8620,8620,8620,8620,0
20230714,172700,10053290,8620,8620,8620,8620,0
20230714,172600,10053290,8620,8620,8620,8620,0
20230714,172500,10053290,8620,8620,8620,8620,0
20230714,172400,10053290,8620,8620,8620,8620,0
20230714,172300,10053290,8620,8620,8620,8620,0
20230714,172200,10053290,8620,8620,8620,8620,0
20230714,172100,10053290,8620,8620,8620,8620,0
20230714,172000,10053290,8620,8620,8620,8620,0
20230714,171900,10053290,8620,8620,8620,8620,0
20230714,171800,10053290,8620,8620,8620,8620,0
20230714,171700,10053290,8620,8620,8620,8620,0
20230714,171600,10053290,8620,8620,8620,8620,0
20230714,171500,10053290,8620,8620,8620,8620,0
20230714,171400,10053290,8620,8620,8620,8620,0
20230714,171300,10053290,8620,8620,8620,8620,0
20230714,171200,10053290,8620,8620,8620,8620,0
20230714,171100,10053290,8620,8620,8620,8620,63
20230714,171000,10053290,8620,8620,8620,8620,0
20230714,170900,10053290,8620,8620,8620,8620,0
20230714,170800,10053290,8620,8620,8620,8620,0
20230714,170700,10053290,8620,8620,8620,8620,0
20230714,170600,10053290,8620,8620,8620,8620,0
20230714,170500,10053290,8620,8620,8620,8620,0
20230714,170400,10053290,8620,8620,8620,8620,0
20230714,170300,10053290,8620,8620,8620,8620,0
20230714,170200,10053290,8620,8620,8620,8620,0
20230714,170100,10053290,8620,8620,8620,8620,0
20230714,170000,10053290,8620,8620,8620,8620,0
20230714,165900,10053290,8620,8620,8620,8620,0
20230714,165800,10053290,8620,8620,8620,8620,0
20230714,165700,10053290,8620,8620,8620,8620,0
20230714,165600,10053290,8620,8620,8620,8620,0
20230714,165500,10053290,8620,8620,8620,8620,0
20230714,165400,10053290,8620,8620,8620,8620,0
20230714,165300,10053290,8620,8620,8620,8620,0
20230714,165200,10053290,8620,8620,8620,8620,0
20230714,165100,10053290,8620,8620,8620,8620,0
20230714,165000,10053290,8620,8620,8620,8620,0
20230714,164900,10053290,8620,8620,8620,8620,0
20230714,164800,10053290,8620,8620,8620,8620,0
20230714,164700,10053290,8620,8620,8620,8620,0
20230714,164600,10053290,8620,8620,8620,8620,0
20230714,164500,10053290,8620,8620,8620,8620,0
20230714,164400,10053290,8620,8620,8620,8620,0
20230714,164300,10053290,8620,8620,8620,8620,0
20230714,164200,10053290,8620,8620,8620,8620,0
20230714,164100,10053290,8620,8620,8620,8620,63
20230714,164000,10053290,8620,8620,8620,8620,0
20230714,163900,10053290,8620,8620,8620,8620,0
20230714,163800,10053290,8620,8620,8620,8620,0
20230714,163700,10053290,8620,8620,8620,8620,0
20230714,163600,10053290,8620,8620,8620,8620,0
20230714,163500,10053290,8620,8620,8620,8620,0
20230714,163400,10053290,8620,8620,8620,8620,0
20230714,163300,10053290,8620,8620,8620,8620,0
20230714,163200,10053290,8620,8620,8620,8620,0
20230714,163100,10053290,8620,8620,8620,8620,0
20230714,163000,10053290,8620,8620,8620,8620,0
20230714,162900,10053290,8620,8620,8620,8620,0
20230714,162800,10053290,8620,8620,8620,8620,0
20230714,162700,10053290,8620,8620,8620,8620,0
20230714,162600,10053290,8620,8620,8620,8620,0
20230714,162500,10053290,8620,8620,8620,8620,0
20230714,162400,10053290,8620,8620,8620,8620,0
20230714,162300,10053290,8620,8620,8620,8620,0
20230714,162200,10053290,8620,8620,8620,8620,0
20230714,162100,10053290,8620,8620,8620,8620,0
20230714,162000,10053290,8620,8620,8620,8620,0
20230714,161900,10053290,8620,8620,8620,8620,0
20230714,161800,10053290,8620,8620,8620,8620,0
20230714,161700,10053290,8620,8620,8620,8620,0
20230714,161600,10053290,8620,8620,8620,8620,0
20230714,161500,10053290,8620,8620,8620,8620,0
20230714,161400,10053290,8620,8620,8620,8620,0
20230714,161300,10053290,8620,8620,8620,8620,0
20230714,161200,10053290,8620,8620,8620,8620,0
20230714,161100,10053290,8620,8620,8620,8620,63
20230714,161000,10053290,8620,8620,8620,8620,0
20230714,160900,10053290,8620,8620,8620,8620,0
20230714,160800,10053290,8620,8620,8620,8620,0
20230714,160700,10053290,8620,8620,8620,8620,0
20230714,160600,10053290,8620,8620,8620,8620,0
20230714,160500,10053290,8620,8620,8620,8620,0
20230714,160400,10053290,8620,8620,8620,8620,0
20230714,160300,10053290,8620,8620,8620,8620,0
20230714,160200,10053290,8620,8620,8620,8620,0
20230714,160100,10053290,8620,8620,8620,8620,0
20230714,160000,10053290,8620,8620,8620,8620,0
20230714,155900,10053290,8620,8620,8620,8620,0
20230714,155800,10053290,8620,8620,8620,8620,0
20230714,155700,10053290,8620,8620,8620,8620,0
20230714,155600,10053290,8620,8620,8620,8620,0
20230714,155500,10053290,8620,8620,8620,8620,0
20230714,155400,10053290,8620,8620,8620,8620,0
20230714,155300,10053290,8620,8620,8620,8620,0
20230714,155200,10053290,8620,8620,8620,8620,0
20230714,155100,10053290,8620,8620,8620,8620,0
20230714,155000,10053290,8620,8620,8620,8620,0
20230714,154900,10053290,8620,8620,8620,8620,0
20230714,154800,10053290,8620,8620,8620,8620,0
20230714,154700,10053290,8620,8620,8620,8620,0
20230714,154600,10053290,8620,8620,8620,8620,0
20230714,154500,10053290,8620,8620,8620,8620,0
20230714,154400,10053290,8620,8620,8620,8620,0
20230714,154300,10053290,8620,8620,8620,8620,0
20230714,154200,10053290,8620,8620,8620,8620,0
20230714,154100,10053290,8620,8620,8620,8620,63
20230714,154000,10053290,8620,8620,8620,8620,0
20230714,153900,10053290,8620,8620,8620,8620,0
20230714,153800,10053290,8620,8620,8620,8620,0
20230714,153700,10053290,8620,8620,8620,8620,0
20230714,153600,10053290,8620,8620,8620,8620,0
20230714,153500,10053290,8620,8620,8620,8620,0
20230714,153400,10053290,8620,8620,8620,8620,0
20230714,153300,10053290,8620,8620,8620,8620,0
20230714,153200,10053290,8620,8620,8620,8620,0
20230714,153100,10053290,8620,8620,8620,8620,0
20230714,153000,10053290,8620,8620,8620,8620,63
20230714,152900,9510230,8830,8830,8830,8830,0
20230714,152800,9510230,8830,8830,8830,8830,0
20230714,152700,9510230,8830,8830,8830,8830,0
20230714,152600,9510230,8830,8830,8830,8830,0
20230714,152500,9510230,8830,8830,8830,8830,0
20230714,152400,9510230,8830,8830,8830,8830,0
20230714,152300,9510230,8830,8830,8830,8830,0
20230714,152200,9510230,8830,8830,8830,8830,0
20230714,152100,9510230,8830,8830,8830,8830,0
20230714,152000,9510230,8830,8830,8830,8830,0
20230714,151900,9510230,8830,8830,8830,8830,0
20230714,151800,9510230,8830,8830,8830,8830,0
20230714,151700,9510230,8830,8830,8830,8830,0
20230714,151600,9510230,8830,8830,8830,8830,0
20230714,151500,9510230,8830,8830,8830,8830,0
20230714,151400,9510230,8830,8830,8830,8830,0
20230714,151300,9510230,8830,8830,8830,8830,0
20230714,151200,9510230,8830,8830,8830,8830,0
20230714,151100,9510230,8830,8830,8830,8830,0
20230714,151000,9510230,8830,8830,8830,8830,0
20230714,150900,9510230,8830,8830,8830,8830,0
20230714,150800,9510230,8830,8830,8830,8830,0
20230714,150700,9510230,8830,8830,8830,8830,0
20230714,150600,9510230,8830,8830,8830,8830,0
20230714,150500,9510230,8830,8830,8830,8830,0
20230714,150400,9510230,8830,8830,8830,8830,0
20230714,150300,9510230,8830,8830,8830,8830,0
20230714,150200,9510230,8830,8830,8830,8830,0
20230714,150100,9510230,8830,8830,8830,8830,0
20230714,150000,9510230,8830,8830,8830,8830,0
20230714,145900,9510230,8830,8830,8830,8830,0
20230714,145800,9510230,8830,8830,8830,8830,0
20230714,145700,9510230,8830,8830,8830,8830,0
20230714,145600,9510230,8830,8830,8830,8830,0
20230714,145500,9510230,8830,8830,8830,8830,0
20230714,145400,9510230,8830,8830,8830,8830,0
20230714,145300,9510230,8830,8830,8830,8830,0
20230714,145200,9510230,8830,8830,8830,8830,0
20230714,145100,9510230,8830,8830,8830,8830,0
20230714,145000,9510230,8830,8830,8830,8830,0
20230714,144900,9510230,8830,8830,8830,8830,0
20230714,144800,9510230,8830,8830,8830,8830,0
20230714,144700,9510230,8830,8830,8830,8830,0
20230714,144600,9510230,8830,8830,8830,8830,0
20230714,144500,9510230,8830,8830,8830,8830,0
20230714,144400,9510230,8830,8830,8830,8830,0
20230714,144300,9510230,8830,8830,8830,8830,0
20230714,144200,9510230,8830,8830,8830,8830,0
20230714,144100,9510230,8830,8830,8830,8830,0
20230714,144000,9510230,8830,8830,8830,8830,0
20230714,143900,9510230,8830,8830,8830,8830,0
20230714,143800,9510230,8830,8830,8830,8830,0
20230714,143700,9510230,8830,8830,8830,8830,0
20230714,143600,9510230,8830,8830,8830,8830,0
20230714,143500,9510230,8830,8830,8830,8830,0
20230714,143400,9510230,8830,8830,8830,8830,0
20230714,143300,9510230,8830,8830,8830,8830,0
20230714,143200,9510230,8830,8830,8830,8830,0
20230714,143100,9510230,8830,8830,8830,8830,0
20230714,143000,9510230,8830,8830,8830,8830,0
20230714,142900,9510230,8830,8830,8830,8830,0
20230714,142800,9510230,8830,8830,8830,8830,0
20230714,142700,9510230,8830,8830,8830,8830,0
20230714,142600,9510230,8830,8830,8830,8830,0
20230714,142500,9510230,8830,8830,8830,8830,0
20230714,142400,9510230,8830,8830,8830,8830,0
20230714,142300,9510230,8830,8830,8830,8830,0
20230714,142200,9510230,8830,8830,8830,8830,0
20230714,142100,9510230,8830,8830,8830,8830,0
20230714,142000,9510230,8830,8830,8830,8830,0
20230714,141900,9510230,8830,8830,8830,8830,0
20230714,141800,9510230,8830,8830,8830,8830,0
20230714,141700,9510230,8830,8830,8830,8830,0
20230714,141600,9510230,8830,8830,8830,8830,0
20230714,141500,9510230,8830,8830,8830,8830,0
20230714,141400,9510230,8830,8830,8830,8830,0
20230714,141300,9510230,8830,8830,8830,8830,0
20230714,141200,9510230,8830,8830,8830,8830,0
20230714,141100,9510230,8830,8830,8830,8830,0
20230714,141000,9510230,8830,8830,8830,8830,0
20230714,140900,9510230,8830,8830,8830,8830,0
20230714,140800,9510230,8830,8830,8830,8830,0
20230714,140700,9510230,8830,8830,8830,8830,0
20230714,140600,9510230,8830,8830,8830,8830,0
20230714,140500,9510230,8830,8830,8830,8830,0
20230714,140400,9510230,8830,8830,8830,8830,0
20230714,140300,9510230,8830,8830,8830,8830,0
20230714,140200,9510230,8830,8830,8830,8830,0
20230714,140100,9510230,8830,8830,8830,8830,0
20230714,140000,9510230,8830,8830,8830,8830,0
20230714,135900,9510230,8830,8830,8830,8830,0
20230714,135800,9510230,8830,8830,8830,8830,0
20230714,135700,9510230,8830,8830,8830,8830,0
20230714,135600,9510230,8830,8830,8830,8830,0
20230714,135500,9510230,8830,8830,8830,8830,0
20230714,135400,9510230,8830,8830,8830,8830,0
20230714,135300,9510230,8830,8830,8830,8830,0
20230714,135200,9510230,8830,8830,8830,8830,0
20230714,135100,9510230,8830,8830,8830,8830,0
20230714,135000,9510230,8830,8830,8830,8830,6
20230714,134900,9457250,8610,8610,8610,8610,0
20230714,134800,9457250,8610,8610,8610,8610,0
20230714,134700,9457250,8610,8610,8610,8610,0
20230714,134600,9457250,8610,8610,8610,8610,0
20230714,134500,9457250,8610,8610,8610,8610,0
20230714,134400,9457250,8610,8610,8610,8610,0
20230714,134300,9457250,8610,8610,8610,8610,0
20230714,134200,9457250,8610,8610,8610,8610,0
20230714,134100,9457250,8610,8610,8610,8610,0
20230714,134000,9457250,8610,8610,8610,8610,0
20230714,133900,9457250,8610,8610,8610,8610,0
20230714,133800,9457250,8610,8610,8610,8610,0
20230714,133700,9457250,8610,8610,8610,8610,0
20230714,133600,9457250,8610,8610,8610,8610,0
20230714,133500,9457250,8610,8610,8610,8610,0
20230714,133400,9457250,8610,8610,8610,8610,0
20230714,133300,9457250,8610,8640,8640,8610,458
20230714,133200,5509710,8620,8620,8620,8620,0
20230714,133100,5509710,8620,8810,8810,8620,300
20230714,133000,2914460,8810,8810,8810,8810,0
20230714,132900,2914460,8810,8810,8810,8810,0
20230714,132800,2914460,8810,8810,8810,8810,0
20230714,132700,2914460,8810,8810,8810,8810,0
20230714,132600,2914460,8810,8810,8810,8810,0
20230714,132500,2914460,8810,8810,8810,8810,0
20230714,132400,2914460,8810,8810,8810,8810,0
20230714,132300,2914460,8810,8810,8810,8810,0
20230714,132200,2914460,8810,8810,8810,8810,0
20230714,132100,2914460,8810,8810,8810,8810,0
20230714,132000,2914460,8810,8810,8810,8810,0
20230714,131900,2914460,8810,8810,8810,8810,0
20230714,131800,2914460,8810,8810,8810,8810,0
20230714,131700,2914460,8810,8810,8810,8810,0
20230714,131600,2914460,8810,8810,8810,8810,0
20230714,131500,2914460,8810,8810,8810,8810,0
20230714,131400,2914460,8810,8810,8810,8810,0
20230714,131300,2914460,8810,8820,8820,8810,300
20230714,131200,270000,9000,9000,9000,9000,0
20230714,131100,270000,9000,9000,9000,9000,0
20230714,131000,270000,9000,9000,9000,9000,0
20230714,130900,270000,9000,9000,9000,9000,0
20230714,130800,270000,9000,9000,9000,9000,0
20230714,130700,270000,9000,9000,9000,9000,0
20230714,130600,270000,9000,9000,9000,9000,0
20230714,130500,270000,9000,9000,9000,9000,0
20230714,130400,270000,9000,9000,9000,9000,0
20230714,130300,270000,9000,9000,9000,9000,0
20230714,130200,270000,9000,9000,9000,9000,0
20230714,130100,270000,9000,9000,9000,9000,0
20230714,130000,270000,9000,9000,9000,9000,0
20230714,125900,270000,9000,9000,9000,9000,0
20230714,125800,270000,9000,9000,9000,9000,0
20230714,125700,270000,9000,9000,9000,9000,0
20230714,125600,270000,9000,9000,9000,9000,0
20230714,125500,270000,9000,9000,9000,9000,0
20230714,125400,270000,9000,9000,9000,9000,0
20230714,125300,270000,9000,9000,9000,9000,0
20230714,125200,270000,9000,9000,9000,9000,0
20230714,125100,270000,9000,9000,9000,9000,0
20230714,125000,270000,9000,9000,9000,9000,0
20230714,124900,270000,9000,9000,9000,9000,0
20230714,124800,270000,9000,9000,9000,9000,0
20230714,124700,270000,9000,9000,9000,9000,0
20230714,124600,270000,9000,9000,9000,9000,0
20230714,124500,270000,9000,9000,9000,9000,0
20230714,124400,270000,9000,9000,9000,9000,0
20230714,124300,270000,9000,9000,9000,9000,0
20230714,124200,270000,9000,9000,9000,9000,0
20230714,124100,270000,9000,9000,9000,9000,0
20230714,124000,270000,9000,9000,9000,9000,0
20230714,123900,270000,9000,9000,9000,9000,0
20230714,123800,270000,9000,9000,9000,9000,0
20230714,123700,270000,9000,9000,9000,9000,0
20230714,123600,270000,9000,9000,9000,9000,0
20230714,123500,270000,9000,9000,9000,9000,0
20230714,123400,270000,9000,9000,9000,9000,0
20230714,123300,270000,9000,9000,9000,9000,0
20230714,123200,270000,9000,9000,9000,9000,0
20230714,123100,270000,9000,9000,9000,9000,0
20230714,123000,270000,9000,9000,9000,9000,0
20230714,122900,270000,9000,9000,9000,9000,0
20230714,122800,270000,9000,9000,9000,9000,0
20230714,122700,270000,9000,9000,9000,9000,0
20230714,122600,270000,9000,9000,9000,9000,0
20230714,122500,270000,9000,9000,9000,9000,0
20230714,122400,270000,9000,9000,9000,9000,0
20230714,122300,270000,9000,9000,9000,9000,0
20230714,122200,270000,9000,9000,9000,9000,0
20230714,122100,270000,9000,9000,9000,9000,0
20230714,122000,270000,9000,9000,9000,9000,0
20230714,121900,270000,9000,9000,9000,9000,0
20230714,121800,270000,9000,9000,9000,9000,0
20230714,121700,270000,9000,9000,9000,9000,0
20230714,121600,270000,9000,9000,9000,9000,0
20230714,121500,270000,9000,9000,9000,9000,0
20230714,121400,270000,9000,9000,9000,9000,0
20230714,121300,270000,9000,9000,9000,9000,0
20230714,121200,270000,9000,9000,9000,9000,0
20230714,121100,270000,9000,9000,9000,9000,0
20230714,121000,270000,9000,9000,9000,9000,0
20230714,120900,270000,9000,9000,9000,9000,0
20230714,120800,270000,9000,9000,9000,9000,0
20230714,120700,270000,9000,9000,9000,9000,0
20230714,120600,270000,9000,9000,9000,9000,0
20230714,120500,270000,9000,9000,9000,9000,0
20230714,120400,270000,9000,9000,9000,9000,0
20230714,120300,270000,9000,9000,9000,9000,0
20230714,120200,270000,9000,9000,9000,9000,0
20230714,120100,270000,9000,9000,9000,9000,0
20230714,120000,270000,9000,9000,9000,9000,0
20230714,115900,270000,9000,9000,9000,9000,0
20230714,115800,270000,9000,9000,9000,9000,0
20230714,115700,270000,9000,9000,9000,9000,0
20230714,115600,270000,9000,9000,9000,9000,0
20230714,115500,270000,9000,9000,9000,9000,0
20230714,115400,270000,9000,9000,9000,9000,0
20230714,115300,270000,9000,9000,9000,9000,0
20230714,115200,270000,9000,9000,9000,9000,0
20230714,115100,270000,9000,9000,9000,9000,0
20230714,115000,270000,9000,9000,9000,9000,0
20230714,114900,270000,9000,9000,9000,9000,0
20230714,114800,270000,9000,9000,9000,9000,0
20230714,114700,270000,9000,9000,9000,9000,0
20230714,114600,270000,9000,9000,9000,9000,0
20230714,114500,270000,9000,9000,9000,9000,0
20230714,114400,270000,9000,9000,9000,9000,0
20230714,114300,270000,9000,9000,9000,9000,0
20230714,114200,270000,9000,9000,9000,9000,0
20230714,114100,270000,9000,9000,9000,9000,0
20230714,114000,270000,9000,9000,9000,9000,0
20230714,113900,270000,9000,9000,9000,9000,0
20230714,113800,270000,9000,9000,9000,9000,0
20230714,113700,270000,9000,9000,9000,9000,0
20230714,113600,270000,9000,9000,9000,9000,0
20230714,113500,270000,9000,9000,9000,9000,0
20230714,113400,270000,9000,9000,9000,9000,0
20230714,113300,270000,9000,9000,9000,9000,0
20230714,113200,270000,9000,9000,9000,9000,0
20230714,113100,270000,9000,9000,9000,9000,0
20230714,113000,270000,9000,9000,9000,9000,0
20230714,112900,270000,9000,9000,9000,9000,0
20230714,112800,270000,9000,9000,9000,9000,0
20230714,112700,270000,9000,9000,9000,9000,0
20230714,112600,270000,9000,9000,9000,9000,0
20230714,112500,270000,9000,9000,9000,9000,0
20230714,112400,270000,9000,9000,9000,9000,0
20230714,112300,270000,9000,9000,9000,9000,0
20230714,112200,270000,9000,9000,9000,9000,0
20230714,112100,270000,9000,9000,9000,9000,0
20230714,112000,270000,9000,9000,9000,9000,0
20230714,111900,270000,9000,9000,9000,9000,0
20230714,111800,270000,9000,9000,9000,9000,0
20230714,111700,270000,9000,9000,9000,9000,0
20230714,111600,270000,9000,9000,9000,9000,0
20230714,111500,270000,9000,9000,9000,9000,0
20230714,111400,270000,9000,9000,9000,9000,0
20230714,111300,270000,9000,9000,9000,9000,0
20230714,111200,270000,9000,9000,9000,9000,0
20230714,111100,270000,9000,9000,9000,9000,0
20230714,111000,270000,9000,9000,9000,9000,0
20230714,110900,270000,9000,9000,9000,9000,0
20230714,110800,270000,9000,9000,9000,9000,0
20230714,110700,270000,9000,9000,9000,9000,0
20230714,110600,270000,9000,9000,9000,9000,0
20230714,110500,270000,9000,9000,9000,9000,0
20230714,110400,270000,9000,9000,9000,9000,0
20230714,110300,270000,9000,9000,9000,9000,0
20230714,110200,270000,9000,9000,9000,9000,0
20230714,110100,270000,9000,9000,9000,9000,0
20230714,110000,270000,9000,9000,9000,9000,0
20230714,105900,270000,9000,9000,9000,9000,0
20230714,105800,270000,9000,9000,9000,9000,0
20230714,105700,270000,9000,9000,9000,9000,0
20230714,105600,270000,9000,9000,9000,9000,0
20230714,105500,270000,9000,9000,9000,9000,0
20230714,105400,270000,9000,9000,9000,9000,0
20230714,105300,270000,9000,9000,9000,9000,0
20230714,105200,270000,9000,9000,9000,9000,0
20230714,105100,270000,9000,9000,9000,9000,0
20230714,105000,270000,9000,9000,9000,9000,0
20230714,104900,270000,9000,9000,9000,9000,0
20230714,104800,270000,9000,9000,9000,9000,0
20230714,104700,270000,9000,9000,9000,9000,0
20230714,104600,270000,9000,9000,9000,9000,0
20230714,104500,270000,9000,9000,9000,9000,0
20230714,104400,270000,9000,9000,9000,9000,0
20230714,104300,270000,9000,9000,9000,9000,0
20230714,104200,270000,9000,9000,9000,9000,0
20230714,104100,270000,9000,9000,9000,9000,0
20230714,104000,270000,9000,9000,9000,9000,0
20230714,103900,270000,9000,9000,9000,9000,0
20230714,103800,270000,9000,9000,9000,9000,0
20230714,103700,270000,9000,9000,9000,9000,0
20230714,103600,270000,9000,9000,9000,9000,0
20230714,103500,270000,9000,9000,9000,9000,0
20230714,103400,270000,9000,9000,9000,9000,0
20230714,103300,270000,9000,9000,9000,9000,0
20230714,103200,270000,9000,9000,9000,9000,0
20230714,103100,270000,9000,9000,9000,9000,0
20230714,103000,270000,9000,9000,9000,9000,0
20230714,102900,270000,9000,9000,9000,9000,0
20230714,102800,270000,9000,9000,9000,9000,0
20230714,102700,270000,9000,9000,9000,9000,0
20230714,102600,270000,9000,9000,9000,9000,0
20230714,102500,270000,9000,9000,9000,9000,0
20230714,102400,270000,9000,9000,9000,9000,0
20230714,102300,270000,9000,9000,9000,9000,0
20230714,102200,270000,9000,9000,9000,9000,0
20230714,102100,270000,9000,9000,9000,9000,0
20230714,102000,270000,9000,9000,9000,9000,0
20230714,101900,270000,9000,9000,9000,9000,0
20230714,101800,270000,9000,9000,9000,9000,0
20230714,101700,270000,9000,9000,9000,9000,0
20230714,101600,270000,9000,9000,9000,9000,0
20230714,101500,270000,9000,9000,9000,9000,0
20230714,101400,270000,9000,9000,9000,9000,0
20230714,101300,270000,9000,9000,9000,9000,0
20230714,101200,270000,9000,9000,9000,9000,0
20230714,101100,270000,9000,9000,9000,9000,0
20230714,101000,270000,9000,9000,9000,9000,0
20230714,100900,270000,9000,9000,9000,9000,0
20230714,100800,270000,9000,9000,9000,9000,0
20230714,100700,270000,9000,9000,9000,9000,0
20230714,100600,270000,9000,9000,9000,9000,0
20230714,100500,270000,9000,9000,9000,9000,0
20230714,100400,270000,9000,9000,9000,9000,0
20230714,100300,270000,9000,9000,9000,9000,0
20230714,100200,270000,9000,9000,9000,9000,0
20230714,100100,270000,9000,9000,9000,9000,0
20230714,100000,270000,9000,9000,9000,9000,0
20230714,095900,270000,9000,9000,9000,9000,0
20230714,095800,270000,9000,9000,9000,9000,0
20230714,095700,270000,9000,9000,9000,9000,0
20230714,095600,270000,9000,9000,9000,9000,0
20230714,095500,270000,9000,9000,9000,9000,0
20230714,095400,270000,9000,9000,9000,9000,0
20230714,095300,270000,9000,9000,9000,9000,0
20230714,095200,270000,9000,9000,9000,9000,0
20230714,095100,270000,9000,9000,9000,9000,0
20230714,095000,270000,9000,9000,9000,9000,0
20230714,094900,270000,9000,9000,9000,9000,0
20230714,094800,270000,9000,9000,9000,9000,0
20230714,094700,270000,9000,9000,9000,9000,0
20230714,094600,270000,9000,9000,9000,9000,0
20230714,094500,270000,9000,9000,9000,9000,0
20230714,094400,270000,9000,9000,9000,9000,0
20230714,094300,270000,9000,9000,9000,9000,0
20230714,094200,270000,9000,9000,9000,9000,0
20230714,094100,270000,9000,9000,9000,9000,0
20230714,094000,270000,9000,9000,9000,9000,0
20230714,093900,270000,9000,9000,9000,9000,0
20230714,093800,270000,9000,9000,9000,9000,0
20230714,093700,270000,9000,9000,9000,9000,0
20230714,093600,270000,9000,9000,9000,9000,0
20230714,093500,270000,9000,9000,9000,9000,0
20230714,093400,270000,9000,9000,9000,9000,0
20230714,093300,270000,9000,9000,9000,9000,0
20230714,093200,270000,9000,9000,9000,9000,0
20230714,093100,270000,9000,9000,9000,9000,0
20230714,093000,270000,9000,9000,9000,9000,0
20230714,092900,270000,9000,9000,9000,9000,0
20230714,092800,270000,9000,9000,9000,9000,0
20230714,092700,270000,9000,9000,9000,9000,0
20230714,092600,270000,9000,9000,9000,9000,0
20230714,092500,270000,9000,9000,9000,9000,0
20230714,092400,270000,9000,9000,9000,9000,0
20230714,092300,270000,9000,9000,9000,9000,0
20230714,092200,270000,9000,9000,9000,9000,0
20230714,092100,270000,9000,9000,9000,9000,0
20230714,092000,270000,9000,9000,9000,9000,0
20230714,091900,270000,9000,9000,9000,9000,0
20230714,091800,270000,9000,9000,9000,9000,0
20230714,091700,270000,9000,9000,9000,9000,0
20230714,091600,270000,9000,9000,9000,9000,0
20230714,091500,270000,9000,9000,9000,9000,0
20230714,091400,270000,9000,9000,9000,9000,0
20230714,091300,270000,9000,9000,9000,9000,0
20230714,091200,270000,9000,9000,9000,9000,0
20230714,091100,270000,9000,9000,9000,9000,0
20230714,091000,270000,9000,9000,9000,9000,0
20230714,090900,270000,9000,9000,9000,9000,30
20230714,090800,0,9000,9000,9000,9000,0
20230714,090700,0,9000,9000,9000,9000,0
20230714,090600,0,9000,9000,9000,9000,0
20230714,090500,0,9000,9000,9000,9000,0
20230714,090400,0,9000,9000,9000,9000,0
20230714,090300,0,9000,9000,9000,9000,0
20230714,090200,0,9000,9000,9000,9000,0
20230714,090100,0,9000,9000,9000,9000,0
20230714,090000,0,9000,9000,9000,9000,0