KissMeData/149010/min/candle-20230717.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230717,200600,7503880,8990,8990,8990,8990,1
20230717,200500,7503880,8990,8990,8990,8990,0
20230717,200400,7503880,8990,8990,8990,8990,0
20230717,200300,7503880,8990,8990,8990,8990,0
20230717,200200,7503880,8990,8990,8990,8990,0
20230717,200100,7503880,8990,8990,8990,8990,0
20230717,200000,7503880,8990,8990,8990,8990,0
20230717,195900,7503880,8990,8990,8990,8990,0
20230717,195800,7503880,8990,8990,8990,8990,0
20230717,195700,7503880,8990,8990,8990,8990,0
20230717,195600,7503880,8990,8990,8990,8990,0
20230717,195500,7503880,8990,8990,8990,8990,0
20230717,195400,7503880,8990,8990,8990,8990,0
20230717,195300,7503880,8990,8990,8990,8990,0
20230717,195200,7503880,8990,8990,8990,8990,0
20230717,195100,7503880,8990,8990,8990,8990,0
20230717,195000,7503880,8990,8990,8990,8990,0
20230717,194900,7503880,8990,8990,8990,8990,0
20230717,194800,7503880,8990,8990,8990,8990,0
20230717,194700,7503880,8990,8990,8990,8990,0
20230717,194600,7503880,8990,8990,8990,8990,0
20230717,194500,7503880,8990,8990,8990,8990,0
20230717,194400,7503880,8990,8990,8990,8990,0
20230717,194300,7503880,8990,8990,8990,8990,0
20230717,194200,7503880,8990,8990,8990,8990,0
20230717,194100,7503880,8990,8990,8990,8990,0
20230717,194000,7503880,8990,8990,8990,8990,0
20230717,193900,7503880,8990,8990,8990,8990,0
20230717,193800,7503880,8990,8990,8990,8990,0
20230717,193700,7503880,8990,8990,8990,8990,0
20230717,193600,7503880,8990,8990,8990,8990,1
20230717,193500,7503880,8990,8990,8990,8990,0
20230717,193400,7503880,8990,8990,8990,8990,0
20230717,193300,7503880,8990,8990,8990,8990,0
20230717,193200,7503880,8990,8990,8990,8990,0
20230717,193100,7503880,8990,8990,8990,8990,0
20230717,193000,7503880,8990,8990,8990,8990,0
20230717,192900,7503880,8990,8990,8990,8990,0
20230717,192800,7503880,8990,8990,8990,8990,0
20230717,192700,7503880,8990,8990,8990,8990,0
20230717,192600,7503880,8990,8990,8990,8990,0
20230717,192500,7503880,8990,8990,8990,8990,0
20230717,192400,7503880,8990,8990,8990,8990,0
20230717,192300,7503880,8990,8990,8990,8990,0
20230717,192200,7503880,8990,8990,8990,8990,0
20230717,192100,7503880,8990,8990,8990,8990,0
20230717,192000,7503880,8990,8990,8990,8990,0
20230717,191900,7503880,8990,8990,8990,8990,0
20230717,191800,7503880,8990,8990,8990,8990,0
20230717,191700,7503880,8990,8990,8990,8990,0
20230717,191600,7503880,8990,8990,8990,8990,0
20230717,191500,7503880,8990,8990,8990,8990,0
20230717,191400,7503880,8990,8990,8990,8990,0
20230717,191300,7503880,8990,8990,8990,8990,0
20230717,191200,7503880,8990,8990,8990,8990,0
20230717,191100,7503880,8990,8990,8990,8990,0
20230717,191000,7503880,8990,8990,8990,8990,0
20230717,190900,7503880,8990,8990,8990,8990,0
20230717,190800,7503880,8990,8990,8990,8990,0
20230717,190700,7503880,8990,8990,8990,8990,0
20230717,190600,7503880,8990,8990,8990,8990,1
20230717,190500,7503880,8990,8990,8990,8990,0
20230717,190400,7503880,8990,8990,8990,8990,0
20230717,190300,7503880,8990,8990,8990,8990,0
20230717,190200,7503880,8990,8990,8990,8990,0
20230717,190100,7503880,8990,8990,8990,8990,0
20230717,190000,7503880,8990,8990,8990,8990,0
20230717,185900,7503880,8990,8990,8990,8990,0
20230717,185800,7503880,8990,8990,8990,8990,0
20230717,185700,7503880,8990,8990,8990,8990,0
20230717,185600,7503880,8990,8990,8990,8990,0
20230717,185500,7503880,8990,8990,8990,8990,0
20230717,185400,7503880,8990,8990,8990,8990,0
20230717,185300,7503880,8990,8990,8990,8990,0
20230717,185200,7503880,8990,8990,8990,8990,0
20230717,185100,7503880,8990,8990,8990,8990,0
20230717,185000,7503880,8990,8990,8990,8990,0
20230717,184900,7503880,8990,8990,8990,8990,0
20230717,184800,7503880,8990,8990,8990,8990,0
20230717,184700,7503880,8990,8990,8990,8990,0
20230717,184600,7503880,8990,8990,8990,8990,0
20230717,184500,7503880,8990,8990,8990,8990,0
20230717,184400,7503880,8990,8990,8990,8990,0
20230717,184300,7503880,8990,8990,8990,8990,0
20230717,184200,7503880,8990,8990,8990,8990,0
20230717,184100,7503880,8990,8990,8990,8990,0
20230717,184000,7503880,8990,8990,8990,8990,0
20230717,183900,7503880,8990,8990,8990,8990,0
20230717,183800,7503880,8990,8990,8990,8990,0
20230717,183700,7503880,8990,8990,8990,8990,0
20230717,183600,7503880,8990,8990,8990,8990,1
20230717,183500,7503880,8990,8990,8990,8990,0
20230717,183400,7503880,8990,8990,8990,8990,0
20230717,183300,7503880,8990,8990,8990,8990,0
20230717,183200,7503880,8990,8990,8990,8990,0
20230717,183100,7503880,8990,8990,8990,8990,0
20230717,183000,7503880,8990,8990,8990,8990,0
20230717,182900,7503880,8990,8990,8990,8990,0
20230717,182800,7503880,8990,8990,8990,8990,0
20230717,182700,7503880,8990,8990,8990,8990,0
20230717,182600,7503880,8990,8990,8990,8990,0
20230717,182500,7503880,8990,8990,8990,8990,0
20230717,182400,7503880,8990,8990,8990,8990,0
20230717,182300,7503880,8990,8990,8990,8990,0
20230717,182200,7503880,8990,8990,8990,8990,0
20230717,182100,7503880,8990,8990,8990,8990,0
20230717,182000,7503880,8990,8990,8990,8990,0
20230717,181900,7503880,8990,8990,8990,8990,0
20230717,181800,7503880,8990,8990,8990,8990,0
20230717,181700,7503880,8990,8990,8990,8990,0
20230717,181600,7503880,8990,8990,8990,8990,0
20230717,181500,7503880,8990,8990,8990,8990,0
20230717,181400,7503880,8990,8990,8990,8990,0
20230717,181300,7503880,8990,8990,8990,8990,0
20230717,181200,7503880,8990,8990,8990,8990,0
20230717,181100,7503880,8990,8990,8990,8990,0
20230717,181000,7503880,8990,8990,8990,8990,0
20230717,180900,7503880,8990,8990,8990,8990,0
20230717,180800,7503880,8990,8990,8990,8990,0
20230717,180700,7503880,8990,8990,8990,8990,0
20230717,180600,7503880,8990,8990,8990,8990,1
20230717,180500,7503880,8990,8990,8990,8990,0
20230717,180400,7503880,8990,8990,8990,8990,0
20230717,180300,7503880,8990,8990,8990,8990,0
20230717,180200,7503880,8990,8990,8990,8990,0
20230717,180100,7503880,8990,8990,8990,8990,0
20230717,180000,7503880,8990,8990,8990,8990,0
20230717,175900,7503880,8990,8990,8990,8990,0
20230717,175800,7503880,8990,8990,8990,8990,0
20230717,175700,7503880,8990,8990,8990,8990,0
20230717,175600,7503880,8990,8990,8990,8990,0
20230717,175500,7503880,8990,8990,8990,8990,0
20230717,175400,7503880,8990,8990,8990,8990,0
20230717,175300,7503880,8990,8990,8990,8990,0
20230717,175200,7503880,8990,8990,8990,8990,0
20230717,175100,7503880,8990,8990,8990,8990,0
20230717,175000,7503880,8990,8990,8990,8990,0
20230717,174900,7503880,8990,8990,8990,8990,0
20230717,174800,7503880,8990,8990,8990,8990,0
20230717,174700,7503880,8990,8990,8990,8990,0
20230717,174600,7503880,8990,8990,8990,8990,0
20230717,174500,7503880,8990,8990,8990,8990,0
20230717,174400,7503880,8990,8990,8990,8990,0
20230717,174300,7503880,8990,8990,8990,8990,0
20230717,174200,7503880,8990,8990,8990,8990,0
20230717,174100,7503880,8990,8990,8990,8990,0
20230717,174000,7503880,8990,8990,8990,8990,0
20230717,173900,7503880,8990,8990,8990,8990,0
20230717,173800,7503880,8990,8990,8990,8990,0
20230717,173700,7503880,8990,8990,8990,8990,0
20230717,173600,7503880,8990,8990,8990,8990,1
20230717,173500,7503880,8990,8990,8990,8990,0
20230717,173400,7503880,8990,8990,8990,8990,0
20230717,173300,7503880,8990,8990,8990,8990,0
20230717,173200,7503880,8990,8990,8990,8990,0
20230717,173100,7503880,8990,8990,8990,8990,0
20230717,173000,7503880,8990,8990,8990,8990,0
20230717,172900,7503880,8990,8990,8990,8990,0
20230717,172800,7503880,8990,8990,8990,8990,0
20230717,172700,7503880,8990,8990,8990,8990,0
20230717,172600,7503880,8990,8990,8990,8990,0
20230717,172500,7503880,8990,8990,8990,8990,0
20230717,172400,7503880,8990,8990,8990,8990,0
20230717,172300,7503880,8990,8990,8990,8990,0
20230717,172200,7503880,8990,8990,8990,8990,0
20230717,172100,7503880,8990,8990,8990,8990,0
20230717,172000,7503880,8990,8990,8990,8990,0
20230717,171900,7503880,8990,8990,8990,8990,0
20230717,171800,7503880,8990,8990,8990,8990,0
20230717,171700,7503880,8990,8990,8990,8990,0
20230717,171600,7503880,8990,8990,8990,8990,0
20230717,171500,7503880,8990,8990,8990,8990,0
20230717,171400,7503880,8990,8990,8990,8990,0
20230717,171300,7503880,8990,8990,8990,8990,0
20230717,171200,7503880,8990,8990,8990,8990,0
20230717,171100,7503880,8990,8990,8990,8990,0
20230717,171000,7503880,8990,8990,8990,8990,0
20230717,170900,7503880,8990,8990,8990,8990,0
20230717,170800,7503880,8990,8990,8990,8990,0
20230717,170700,7503880,8990,8990,8990,8990,0
20230717,170600,7503880,8990,8990,8990,8990,1
20230717,170500,7503880,8990,8990,8990,8990,0
20230717,170400,7503880,8990,8990,8990,8990,0
20230717,170300,7503880,8990,8990,8990,8990,0
20230717,170200,7503880,8990,8990,8990,8990,0
20230717,170100,7503880,8990,8990,8990,8990,0
20230717,170000,7503880,8990,8990,8990,8990,0
20230717,165900,7503880,8990,8990,8990,8990,0
20230717,165800,7503880,8990,8990,8990,8990,0
20230717,165700,7503880,8990,8990,8990,8990,0
20230717,165600,7503880,8990,8990,8990,8990,0
20230717,165500,7503880,8990,8990,8990,8990,0
20230717,165400,7503880,8990,8990,8990,8990,0
20230717,165300,7503880,8990,8990,8990,8990,0
20230717,165200,7503880,8990,8990,8990,8990,0
20230717,165100,7503880,8990,8990,8990,8990,0
20230717,165000,7503880,8990,8990,8990,8990,0
20230717,164900,7503880,8990,8990,8990,8990,0
20230717,164800,7503880,8990,8990,8990,8990,0
20230717,164700,7503880,8990,8990,8990,8990,0
20230717,164600,7503880,8990,8990,8990,8990,0
20230717,164500,7503880,8990,8990,8990,8990,0
20230717,164400,7503880,8990,8990,8990,8990,0
20230717,164300,7503880,8990,8990,8990,8990,0
20230717,164200,7503880,8990,8990,8990,8990,0
20230717,164100,7503880,8990,8990,8990,8990,0
20230717,164000,7503880,8990,8990,8990,8990,0
20230717,163900,7503880,8990,8990,8990,8990,0
20230717,163800,7503880,8990,8990,8990,8990,0
20230717,163700,7503880,8990,8990,8990,8990,0
20230717,163600,7503880,8990,8990,8990,8990,1
20230717,163500,7503880,8990,8990,8990,8990,0
20230717,163400,7503880,8990,8990,8990,8990,0
20230717,163300,7503880,8990,8990,8990,8990,0
20230717,163200,7503880,8990,8990,8990,8990,0
20230717,163100,7503880,8990,8990,8990,8990,0
20230717,163000,7503880,8990,8990,8990,8990,0
20230717,162900,7503880,8990,8990,8990,8990,0
20230717,162800,7503880,8990,8990,8990,8990,0
20230717,162700,7503880,8990,8990,8990,8990,0
20230717,162600,7503880,8990,8990,8990,8990,0
20230717,162500,7503880,8990,8990,8990,8990,0
20230717,162400,7503880,8990,8990,8990,8990,0
20230717,162300,7503880,8990,8990,8990,8990,0
20230717,162200,7503880,8990,8990,8990,8990,0
20230717,162100,7503880,8990,8990,8990,8990,0
20230717,162000,7503880,8990,8990,8990,8990,0
20230717,161900,7503880,8990,8990,8990,8990,0
20230717,161800,7503880,8990,8990,8990,8990,0
20230717,161700,7503880,8990,8990,8990,8990,0
20230717,161600,7503880,8990,8990,8990,8990,0
20230717,161500,7503880,8990,8990,8990,8990,0
20230717,161400,7503880,8990,8990,8990,8990,0
20230717,161300,7503880,8990,8990,8990,8990,0
20230717,161200,7503880,8990,8990,8990,8990,0
20230717,161100,7503880,8990,8990,8990,8990,0
20230717,161000,7503880,8990,8990,8990,8990,0
20230717,160900,7503880,8990,8990,8990,8990,0
20230717,160800,7503880,8990,8990,8990,8990,0
20230717,160700,7503880,8990,8990,8990,8990,0
20230717,160600,7503880,8990,8990,8990,8990,1
20230717,160500,7503880,8990,8990,8990,8990,0
20230717,160400,7503880,8990,8990,8990,8990,0
20230717,160300,7503880,8990,8990,8990,8990,0
20230717,160200,7503880,8990,8990,8990,8990,0
20230717,160100,7503880,8990,8990,8990,8990,0
20230717,160000,7503880,8990,8990,8990,8990,0
20230717,155900,7503880,8990,8990,8990,8990,0
20230717,155800,7503880,8990,8990,8990,8990,0
20230717,155700,7503880,8990,8990,8990,8990,0
20230717,155600,7503880,8990,8990,8990,8990,0
20230717,155500,7503880,8990,8990,8990,8990,0
20230717,155400,7503880,8990,8990,8990,8990,0
20230717,155300,7503880,8990,8990,8990,8990,0
20230717,155200,7503880,8990,8990,8990,8990,0
20230717,155100,7503880,8990,8990,8990,8990,0
20230717,155000,7503880,8990,8990,8990,8990,0
20230717,154900,7503880,8990,8990,8990,8990,0
20230717,154800,7503880,8990,8990,8990,8990,0
20230717,154700,7503880,8990,8990,8990,8990,0
20230717,154600,7503880,8990,8990,8990,8990,0
20230717,154500,7503880,8990,8990,8990,8990,0
20230717,154400,7503880,8990,8990,8990,8990,0
20230717,154300,7503880,8990,8990,8990,8990,0
20230717,154200,7503880,8990,8990,8990,8990,0
20230717,154100,7503880,8990,8990,8990,8990,0
20230717,154000,7503880,8990,8990,8990,8990,0
20230717,153900,7503880,8990,8990,8990,8990,0
20230717,153800,7503880,8990,8990,8990,8990,0
20230717,153700,7503880,8990,8990,8990,8990,0
20230717,153600,7503880,8990,8990,8990,8990,1
20230717,153500,7503880,8990,8990,8990,8990,0
20230717,153400,7503880,8990,8990,8990,8990,0
20230717,153300,7503880,8990,8990,8990,8990,0
20230717,153200,7503880,8990,8990,8990,8990,0
20230717,153100,7503880,8990,8990,8990,8990,0
20230717,153000,7503880,8990,8990,8990,8990,0
20230717,152900,7503880,8990,8990,8990,8990,0
20230717,152800,7503880,8990,8990,8990,8990,0
20230717,152700,7503880,8990,8990,8990,8990,0
20230717,152600,7503880,8990,8990,8990,8990,0
20230717,152500,7503880,8990,8990,8990,8990,0
20230717,152400,7503880,8990,8990,8990,8990,0
20230717,152300,7503880,8990,8990,8990,8990,0
20230717,152200,7503880,8990,8990,8990,8990,0
20230717,152100,7503880,8990,8990,8990,8990,0
20230717,152000,7503880,8990,8990,8990,8990,0
20230717,151900,7503880,8990,8990,8990,8990,0
20230717,151800,7503880,8990,8990,8990,8990,0
20230717,151700,7503880,8990,8990,8990,8990,0
20230717,151600,7503880,8990,8990,8990,8990,0
20230717,151500,7503880,8990,8990,8990,8990,0
20230717,151400,7503880,8990,8990,8990,8990,0
20230717,151300,7503880,8990,8990,8990,8990,0
20230717,151200,7503880,8990,8990,8990,8990,0
20230717,151100,7503880,8990,8990,8990,8990,0
20230717,151000,7503880,8990,8990,8990,8990,0
20230717,150900,7503880,8990,8990,8990,8990,0
20230717,150800,7503880,8990,8990,8990,8990,0
20230717,150700,7503880,8990,8990,8990,8990,0
20230717,150600,7503880,8990,8990,8990,8990,0
20230717,150500,7503880,8990,8990,8990,8990,0
20230717,150400,7503880,8990,8990,8990,8990,0
20230717,150300,7503880,8990,8990,8990,8990,0
20230717,150200,7503880,8990,8990,8990,8990,0
20230717,150100,7503880,8990,8990,8990,8990,1
20230717,150000,7494890,8850,8850,8850,8850,0
20230717,145900,7494890,8850,8850,8850,8850,0
20230717,145800,7494890,8850,8850,8850,8850,0
20230717,145700,7494890,8850,8850,8850,8850,0
20230717,145600,7494890,8850,8850,8850,8850,0
20230717,145500,7494890,8850,8850,8850,8850,0
20230717,145400,7494890,8850,8850,8850,8850,0
20230717,145300,7494890,8850,8850,8850,8850,0
20230717,145200,7494890,8850,8850,8850,8850,0
20230717,145100,7494890,8850,8850,8850,8850,0
20230717,145000,7494890,8850,8850,8850,8850,0
20230717,144900,7494890,8850,8850,8850,8850,0
20230717,144800,7494890,8850,8850,8850,8850,0
20230717,144700,7494890,8850,8850,8850,8850,0
20230717,144600,7494890,8850,8850,8850,8850,0
20230717,144500,7494890,8850,8850,8850,8850,0
20230717,144400,7494890,8850,8850,8850,8850,0
20230717,144300,7494890,8850,8850,8850,8850,0
20230717,144200,7494890,8850,8850,8850,8850,0
20230717,144100,7494890,8850,8850,8850,8850,0
20230717,144000,7494890,8850,8850,8850,8850,0
20230717,143900,7494890,8850,8850,8850,8850,0
20230717,143800,7494890,8850,8850,8850,8850,0
20230717,143700,7494890,8850,8850,8850,8850,0
20230717,143600,7494890,8850,8850,8850,8850,0
20230717,143500,7494890,8850,8850,8850,8850,0
20230717,143400,7494890,8850,8850,8850,8850,0
20230717,143300,7494890,8850,8850,8850,8850,0
20230717,143200,7494890,8850,8850,8850,8850,0
20230717,143100,7494890,8850,8850,8850,8850,0
20230717,143000,7494890,8850,8850,8850,8850,0
20230717,142900,7494890,8850,8850,8850,8850,0
20230717,142800,7494890,8850,8850,8850,8850,0
20230717,142700,7494890,8850,8850,8850,8850,0
20230717,142600,7494890,8850,8850,8850,8850,0
20230717,142500,7494890,8850,8850,8850,8850,0
20230717,142400,7494890,8850,8850,8850,8850,0
20230717,142300,7494890,8850,8850,8850,8850,0
20230717,142200,7494890,8850,8850,8850,8850,0
20230717,142100,7494890,8850,8850,8850,8850,0
20230717,142000,7494890,8850,8850,8850,8850,0
20230717,141900,7494890,8850,8850,8850,8850,0
20230717,141800,7494890,8850,8850,8850,8850,0
20230717,141700,7494890,8850,8850,8850,8850,0
20230717,141600,7494890,8850,8850,8850,8850,0
20230717,141500,7494890,8850,8850,8850,8850,0
20230717,141400,7494890,8850,8850,8850,8850,0
20230717,141300,7494890,8850,8850,8850,8850,0
20230717,141200,7494890,8850,8850,8850,8850,0
20230717,141100,7494890,8850,8850,8850,8850,0
20230717,141000,7494890,8850,8850,8850,8850,0
20230717,140900,7494890,8850,8850,8850,8850,0
20230717,140800,7494890,8850,8850,8850,8850,0
20230717,140700,7494890,8850,8850,8850,8850,0
20230717,140600,7494890,8850,8850,8850,8850,0
20230717,140500,7494890,8850,8850,8850,8850,0
20230717,140400,7494890,8850,8850,8850,8850,0
20230717,140300,7494890,8850,8850,8850,8850,0
20230717,140200,7494890,8850,8850,8850,8850,0
20230717,140100,7494890,8850,8850,8850,8850,0
20230717,140000,7494890,8850,8850,8850,8850,0
20230717,135900,7494890,8850,8850,8850,8850,0
20230717,135800,7494890,8850,8850,8850,8850,0
20230717,135700,7494890,8850,8850,8850,8850,0
20230717,135600,7494890,8850,8850,8850,8850,0
20230717,135500,7494890,8850,8850,8850,8850,0
20230717,135400,7494890,8850,8850,8850,8850,0
20230717,135300,7494890,8850,8850,8850,8850,0
20230717,135200,7494890,8850,8850,8850,8850,0
20230717,135100,7494890,8850,8850,8850,8850,0
20230717,135000,7494890,8850,8850,8850,8850,0
20230717,134900,7494890,8850,8850,8850,8850,0
20230717,134800,7494890,8850,8850,8850,8850,0
20230717,134700,7494890,8850,8850,8850,8850,0
20230717,134600,7494890,8850,8850,8850,8850,0
20230717,134500,7494890,8850,8850,8850,8850,0
20230717,134400,7494890,8850,8850,8850,8850,0
20230717,134300,7494890,8850,8850,8850,8850,0
20230717,134200,7494890,8850,8850,8850,8850,0
20230717,134100,7494890,8850,8850,8850,8850,0
20230717,134000,7494890,8850,8850,8850,8850,0
20230717,133900,7494890,8850,8850,8850,8850,0
20230717,133800,7494890,8850,8850,8850,8850,0
20230717,133700,7494890,8850,8850,8850,8850,0
20230717,133600,7494890,8850,8850,8850,8850,0
20230717,133500,7494890,8850,8850,8850,8850,0
20230717,133400,7494890,8850,8850,8850,8850,0
20230717,133300,7494890,8850,8850,8850,8850,0
20230717,133200,7494890,8850,8850,8850,8850,0
20230717,133100,7494890,8850,8850,8850,8850,0
20230717,133000,7494890,8850,8850,8850,8850,0
20230717,132900,7494890,8850,8850,8850,8850,0
20230717,132800,7494890,8850,8850,8850,8850,0
20230717,132700,7494890,8850,8850,8850,8850,0
20230717,132600,7494890,8850,8850,8850,8850,0
20230717,132500,7494890,8850,8850,8850,8850,0
20230717,132400,7494890,8850,8850,8850,8850,0
20230717,132300,7494890,8850,8850,8850,8850,0
20230717,132200,7494890,8850,8850,8850,8850,0
20230717,132100,7494890,8850,8850,8850,8850,0
20230717,132000,7494890,8850,8850,8850,8850,0
20230717,131900,7494890,8850,8850,8850,8850,0
20230717,131800,7494890,8850,8850,8850,8850,0
20230717,131700,7494890,8850,8850,8850,8850,0
20230717,131600,7494890,8850,8850,8850,8850,0
20230717,131500,7494890,8850,8850,8850,8850,0
20230717,131400,7494890,8850,8850,8850,8850,0
20230717,131300,7494890,8850,8850,8850,8850,0
20230717,131200,7494890,8850,8850,8850,8850,0
20230717,131100,7494890,8850,8850,8850,8850,0
20230717,131000,7494890,8850,8850,8850,8850,0
20230717,130900,7494890,8850,8850,8850,8850,1
20230717,130800,7486040,8820,8820,8820,8820,0
20230717,130700,7486040,8820,8820,8820,8820,0
20230717,130600,7486040,8820,8820,8820,8820,0
20230717,130500,7486040,8820,8820,8820,8820,0
20230717,130400,7486040,8820,8820,8820,8820,0
20230717,130300,7486040,8820,8820,8820,8820,0
20230717,130200,7486040,8820,8820,8820,8820,0
20230717,130100,7486040,8820,8820,8820,8820,0
20230717,130000,7486040,8820,8820,8820,8820,0
20230717,125900,7486040,8820,8820,8820,8820,0
20230717,125800,7486040,8820,8820,8820,8820,0
20230717,125700,7486040,8820,8820,8820,8820,0
20230717,125600,7486040,8820,8820,8820,8820,0
20230717,125500,7486040,8820,8820,8820,8820,0
20230717,125400,7486040,8820,8820,8820,8820,0
20230717,125300,7486040,8820,8820,8820,8820,0
20230717,125200,7486040,8820,8820,8820,8820,0
20230717,125100,7486040,8820,8820,8820,8820,0
20230717,125000,7486040,8820,8820,8820,8820,0
20230717,124900,7486040,8820,8820,8820,8820,0
20230717,124800,7486040,8820,8820,8820,8820,0
20230717,124700,7486040,8820,8820,8820,8820,0
20230717,124600,7486040,8820,8820,8820,8820,0
20230717,124500,7486040,8820,8820,8820,8820,0
20230717,124400,7486040,8820,8820,8820,8820,0
20230717,124300,7486040,8820,8820,8820,8820,0
20230717,124200,7486040,8820,8820,8820,8820,0
20230717,124100,7486040,8820,8820,8820,8820,0
20230717,124000,7486040,8820,8820,8820,8820,0
20230717,123900,7486040,8820,8820,8820,8820,0
20230717,123800,7486040,8820,8820,8820,8820,0
20230717,123700,7486040,8820,8820,8820,8820,0
20230717,123600,7486040,8820,8820,8820,8820,0
20230717,123500,7486040,8820,8820,8820,8820,0
20230717,123400,7486040,8820,8820,8820,8820,0
20230717,123300,7486040,8820,8820,8820,8820,0
20230717,123200,7486040,8820,8820,8820,8820,0
20230717,123100,7486040,8820,8820,8820,8820,0
20230717,123000,7486040,8820,8820,8820,8820,0
20230717,122900,7486040,8820,8820,8820,8820,0
20230717,122800,7486040,8820,8820,8820,8820,0
20230717,122700,7486040,8820,8820,8820,8820,0
20230717,122600,7486040,8820,8820,8820,8820,0
20230717,122500,7486040,8820,8820,8820,8820,0
20230717,122400,7486040,8820,8820,8820,8820,0
20230717,122300,7486040,8820,8820,8820,8820,0
20230717,122200,7486040,8820,8820,8820,8820,0
20230717,122100,7486040,8820,8820,8820,8820,0
20230717,122000,7486040,8820,8820,8820,8820,0
20230717,121900,7486040,8820,8820,8820,8820,0
20230717,121800,7486040,8820,8820,8820,8820,0
20230717,121700,7486040,8820,8820,8820,8820,0
20230717,121600,7486040,8820,8820,8820,8820,247
20230717,121500,5307500,8830,8830,8830,8830,0
20230717,121400,5307500,8830,8830,8830,8830,0
20230717,121300,5307500,8830,8830,8830,8830,0
20230717,121200,5307500,8830,8830,8830,8830,0
20230717,121100,5307500,8830,8830,8830,8830,0
20230717,121000,5307500,8830,8830,8830,8830,0
20230717,120900,5307500,8830,8830,8830,8830,0
20230717,120800,5307500,8830,8830,8830,8830,0
20230717,120700,5307500,8830,8830,8830,8830,0
20230717,120600,5307500,8830,8830,8830,8830,0
20230717,120500,5307500,8830,8830,8830,8830,0
20230717,120400,5307500,8830,8830,8830,8830,0
20230717,120300,5307500,8830,8830,8830,8830,0
20230717,120200,5307500,8830,8830,8830,8830,0
20230717,120100,5307500,8830,8830,8830,8830,0
20230717,120000,5307500,8830,8830,8830,8830,0
20230717,115900,5307500,8830,8830,8830,8830,0
20230717,115800,5307500,8830,8830,8830,8830,0
20230717,115700,5307500,8830,8830,8830,8830,0
20230717,115600,5307500,8830,8830,8830,8830,0
20230717,115500,5307500,8830,8830,8830,8830,0
20230717,115400,5307500,8830,8830,8830,8830,0
20230717,115300,5307500,8830,8830,8830,8830,0
20230717,115200,5307500,8830,8830,8830,8830,0
20230717,115100,5307500,8830,8830,8830,8830,0
20230717,115000,5307500,8830,8830,8830,8830,0
20230717,114900,5307500,8830,8830,8830,8830,0
20230717,114800,5307500,8830,8830,8830,8830,0
20230717,114700,5307500,8830,8830,8830,8830,0
20230717,114600,5307500,8830,8830,8830,8830,0
20230717,114500,5307500,8830,8830,8830,8830,0
20230717,114400,5307500,8830,8830,8830,8830,0
20230717,114300,5307500,8830,8830,8830,8830,0
20230717,114200,5307500,8830,8830,8830,8830,0
20230717,114100,5307500,8830,8830,8830,8830,0
20230717,114000,5307500,8830,8830,8830,8830,0
20230717,113900,5307500,8830,8830,8830,8830,0
20230717,113800,5307500,8830,8830,8830,8830,0
20230717,113700,5307500,8830,8830,8830,8830,0
20230717,113600,5307500,8830,8830,8830,8830,0
20230717,113500,5307500,8830,8830,8830,8830,0
20230717,113400,5307500,8830,8830,8830,8830,0
20230717,113300,5307500,8830,8830,8830,8830,0
20230717,113200,5307500,8830,8830,8830,8830,0
20230717,113100,5307500,8830,8830,8830,8830,0
20230717,113000,5307500,8830,8830,8830,8830,0
20230717,112900,5307500,8830,8830,8830,8830,0
20230717,112800,5307500,8830,8830,8830,8830,0
20230717,112700,5307500,8830,8830,8830,8830,0
20230717,112600,5307500,8830,8830,8830,8830,0
20230717,112500,5307500,8830,8830,8830,8830,0
20230717,112400,5307500,8830,8830,8830,8830,0
20230717,112300,5307500,8830,8830,8830,8830,0
20230717,112200,5307500,8830,8830,8830,8830,0
20230717,112100,5307500,8830,8830,8830,8830,0
20230717,112000,5307500,8830,8830,8830,8830,0
20230717,111900,5307500,8830,8830,8830,8830,0
20230717,111800,5307500,8830,8830,8830,8830,0
20230717,111700,5307500,8830,8830,8830,8830,0
20230717,111600,5307500,8830,8830,8830,8830,0
20230717,111500,5307500,8830,8830,8830,8830,0
20230717,111400,5307500,8830,8830,8830,8830,0
20230717,111300,5307500,8830,8830,8830,8830,0
20230717,111200,5307500,8830,8830,8830,8830,0
20230717,111100,5307500,8830,8830,8830,8830,0
20230717,111000,5307500,8830,8830,8830,8830,0
20230717,110900,5307500,8830,8830,8830,8830,0
20230717,110800,5307500,8830,8830,8830,8830,0
20230717,110700,5307500,8830,8830,8830,8830,0
20230717,110600,5307500,8830,8830,8830,8830,0
20230717,110500,5307500,8830,8830,8830,8830,0
20230717,110400,5307500,8830,8830,8830,8830,0
20230717,110300,5307500,8830,8830,8830,8830,0
20230717,110200,5307500,8830,8830,8830,8830,0
20230717,110100,5307500,8830,8830,8830,8830,0
20230717,110000,5307500,8830,8830,8830,8830,0
20230717,105900,5307500,8830,8830,8830,8830,0
20230717,105800,5307500,8830,8830,8830,8830,0
20230717,105700,5307500,8830,8830,8830,8830,0
20230717,105600,5307500,8830,8830,8830,8830,0
20230717,105500,5307500,8830,8830,8830,8830,1
20230717,105400,5298670,8830,8830,8830,8830,0
20230717,105300,5298670,8830,8830,8830,8830,0
20230717,105200,5298670,8830,8830,8830,8830,0
20230717,105100,5298670,8830,8830,8830,8830,0
20230717,105000,5298670,8830,8830,8830,8830,0
20230717,104900,5298670,8830,8830,8830,8830,0
20230717,104800,5298670,8830,8830,8830,8830,0
20230717,104700,5298670,8830,8830,8830,8830,0
20230717,104600,5298670,8830,8830,8830,8830,0
20230717,104500,5298670,8830,8830,8830,8830,0
20230717,104400,5298670,8830,8830,8830,8830,0
20230717,104300,5298670,8830,8830,8830,8830,0
20230717,104200,5298670,8830,8830,8830,8830,0
20230717,104100,5298670,8830,8830,8830,8830,0
20230717,104000,5298670,8830,8830,8830,8830,0
20230717,103900,5298670,8830,8830,8830,8830,0
20230717,103800,5298670,8830,8830,8830,8830,0
20230717,103700,5298670,8830,8830,8830,8830,0
20230717,103600,5298670,8830,8830,8830,8830,2
20230717,103500,5281010,8830,8830,8830,8830,0
20230717,103400,5281010,8830,8830,8830,8830,0
20230717,103300,5281010,8830,8830,8830,8830,0
20230717,103200,5281010,8830,8830,8830,8830,0
20230717,103100,5281010,8830,8830,8830,8830,0
20230717,103000,5281010,8830,8830,8830,8830,0
20230717,102900,5281010,8830,8830,8830,8830,0
20230717,102800,5281010,8830,8830,8830,8830,0
20230717,102700,5281010,8830,8830,8830,8830,0
20230717,102600,5281010,8830,8830,8830,8830,0
20230717,102500,5281010,8830,8830,8830,8830,0
20230717,102400,5281010,8830,8830,8830,8830,0
20230717,102300,5281010,8830,8830,8830,8830,0
20230717,102200,5281010,8830,8830,8830,8830,0
20230717,102100,5281010,8830,8830,8830,8830,0
20230717,102000,5281010,8830,8830,8830,8830,0
20230717,101900,5281010,8830,8830,8830,8830,0
20230717,101800,5281010,8830,8830,8830,8830,0
20230717,101700,5281010,8830,8830,8830,8830,0
20230717,101600,5281010,8830,8830,8830,8830,0
20230717,101500,5281010,8830,8830,8830,8830,0
20230717,101400,5281010,8830,8830,8830,8830,0
20230717,101300,5281010,8830,8830,8830,8830,0
20230717,101200,5281010,8830,8830,8830,8830,0
20230717,101100,5281010,8830,8830,8830,8830,0
20230717,101000,5281010,8830,8830,8830,8830,0
20230717,100900,5281010,8830,8830,8830,8830,0
20230717,100800,5281010,8830,8830,8830,8830,0
20230717,100700,5281010,8830,8830,8830,8830,0
20230717,100600,5281010,8830,8830,8830,8830,0
20230717,100500,5281010,8830,8830,8830,8830,0
20230717,100400,5281010,8830,8830,8830,8830,0
20230717,100300,5281010,8830,8830,8830,8830,0
20230717,100200,5281010,8830,8830,8830,8830,0
20230717,100100,5281010,8830,8830,8830,8830,0
20230717,100000,5281010,8830,8830,8830,8830,0
20230717,095900,5281010,8830,8830,8830,8830,0
20230717,095800,5281010,8830,8830,8830,8830,130
20230717,095700,4133110,8830,8830,8830,8830,0
20230717,095600,4133110,8830,8830,8830,8830,0
20230717,095500,4133110,8830,8830,8830,8830,0
20230717,095400,4133110,8830,8830,8830,8830,0
20230717,095300,4133110,8830,8830,8830,8830,0
20230717,095200,4133110,8830,8830,8830,8830,0
20230717,095100,4133110,8830,8830,8830,8830,0
20230717,095000,4133110,8830,8830,8830,8830,0
20230717,094900,4133110,8830,8830,8830,8830,0
20230717,094800,4133110,8830,8830,8830,8830,1
20230717,094700,4124280,8850,8820,8850,8820,467
20230717,094600,0,8620,8620,8620,8620,0
20230717,094500,0,8620,8620,8620,8620,0
20230717,094400,0,8620,8620,8620,8620,0
20230717,094300,0,8620,8620,8620,8620,0
20230717,094200,0,8620,8620,8620,8620,0
20230717,094100,0,8620,8620,8620,8620,0
20230717,094000,0,8620,8620,8620,8620,0
20230717,093900,0,8620,8620,8620,8620,0
20230717,093800,0,8620,8620,8620,8620,0
20230717,093700,0,8620,8620,8620,8620,0
20230717,093600,0,8620,8620,8620,8620,0
20230717,093500,0,8620,8620,8620,8620,0
20230717,093400,0,8620,8620,8620,8620,0
20230717,093300,0,8620,8620,8620,8620,0
20230717,093200,0,8620,8620,8620,8620,0
20230717,093100,0,8620,8620,8620,8620,0
20230717,093000,0,8620,8620,8620,8620,0
20230717,092900,0,8620,8620,8620,8620,0
20230717,092800,0,8620,8620,8620,8620,0
20230717,092700,0,8620,8620,8620,8620,0
20230717,092600,0,8620,8620,8620,8620,0
20230717,092500,0,8620,8620,8620,8620,0
20230717,092400,0,8620,8620,8620,8620,0
20230717,092300,0,8620,8620,8620,8620,0
20230717,092200,0,8620,8620,8620,8620,0
20230717,092100,0,8620,8620,8620,8620,0
20230717,092000,0,8620,8620,8620,8620,0
20230717,091900,0,8620,8620,8620,8620,0
20230717,091800,0,8620,8620,8620,8620,0
20230717,091700,0,8620,8620,8620,8620,0
20230717,091600,0,8620,8620,8620,8620,0
20230717,091500,0,8620,8620,8620,8620,0
20230717,091400,0,8620,8620,8620,8620,0
20230717,091300,0,8620,8620,8620,8620,0
20230717,091200,0,8620,8620,8620,8620,0
20230717,091100,0,8620,8620,8620,8620,0
20230717,091000,0,8620,8620,8620,8620,0
20230717,090900,0,8620,8620,8620,8620,0
20230717,090800,0,8620,8620,8620,8620,0
20230717,090700,0,8620,8620,8620,8620,0
20230717,090600,0,8620,8620,8620,8620,0
20230717,090500,0,8620,8620,8620,8620,0
20230717,090400,0,8620,8620,8620,8620,0
20230717,090300,0,8620,8620,8620,8620,0
20230717,090200,0,8620,8620,8620,8620,0
20230717,090100,0,8620,8620,8620,8620,0
20230717,090000,0,8620,8620,8620,8620,0