KissMeData/087010/min/candle-20230704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,194100,3404390200,13890,13890,13890,13890,23604
20230704,194000,3404390200,13890,13890,13890,13890,0
20230704,193900,3404390200,13890,13890,13890,13890,0
20230704,193800,3404390200,13890,13890,13890,13890,0
20230704,193700,3404390200,13890,13890,13890,13890,0
20230704,193600,3404390200,13890,13890,13890,13890,0
20230704,193500,3404390200,13890,13890,13890,13890,0
20230704,193400,3404390200,13890,13890,13890,13890,0
20230704,193300,3404390200,13890,13890,13890,13890,0
20230704,193200,3404390200,13890,13890,13890,13890,0
20230704,193100,3404390200,13890,13890,13890,13890,0
20230704,193000,3404390200,13890,13890,13890,13890,0
20230704,192900,3404390200,13890,13890,13890,13890,0
20230704,192800,3404390200,13890,13890,13890,13890,0
20230704,192700,3404390200,13890,13890,13890,13890,0
20230704,192600,3404390200,13890,13890,13890,13890,0
20230704,192500,3404390200,13890,13890,13890,13890,0
20230704,192400,3404390200,13890,13890,13890,13890,0
20230704,192300,3404390200,13890,13890,13890,13890,0
20230704,192200,3404390200,13890,13890,13890,13890,0
20230704,192100,3404390200,13890,13890,13890,13890,0
20230704,192000,3404390200,13890,13890,13890,13890,0
20230704,191900,3404390200,13890,13890,13890,13890,0
20230704,191800,3404390200,13890,13890,13890,13890,0
20230704,191700,3404390200,13890,13890,13890,13890,0
20230704,191600,3404390200,13890,13890,13890,13890,0
20230704,191500,3404390200,13890,13890,13890,13890,0
20230704,191400,3404390200,13890,13890,13890,13890,0
20230704,191300,3404390200,13890,13890,13890,13890,0
20230704,191200,3404390200,13890,13890,13890,13890,0
20230704,191100,3404390200,13890,13890,13890,13890,23604
20230704,191000,3404390200,13890,13890,13890,13890,0
20230704,190900,3404390200,13890,13890,13890,13890,0
20230704,190800,3404390200,13890,13890,13890,13890,0
20230704,190700,3404390200,13890,13890,13890,13890,0
20230704,190600,3404390200,13890,13890,13890,13890,0
20230704,190500,3404390200,13890,13890,13890,13890,0
20230704,190400,3404390200,13890,13890,13890,13890,0
20230704,190300,3404390200,13890,13890,13890,13890,0
20230704,190200,3404390200,13890,13890,13890,13890,0
20230704,190100,3404390200,13890,13890,13890,13890,0
20230704,190000,3404390200,13890,13890,13890,13890,0
20230704,185900,3404390200,13890,13890,13890,13890,0
20230704,185800,3404390200,13890,13890,13890,13890,0
20230704,185700,3404390200,13890,13890,13890,13890,0
20230704,185600,3404390200,13890,13890,13890,13890,0
20230704,185500,3404390200,13890,13890,13890,13890,0
20230704,185400,3404390200,13890,13890,13890,13890,0
20230704,185300,3404390200,13890,13890,13890,13890,0
20230704,185200,3404390200,13890,13890,13890,13890,0
20230704,185100,3404390200,13890,13890,13890,13890,0
20230704,185000,3404390200,13890,13890,13890,13890,0
20230704,184900,3404390200,13890,13890,13890,13890,0
20230704,184800,3404390200,13890,13890,13890,13890,0
20230704,184700,3404390200,13890,13890,13890,13890,0
20230704,184600,3404390200,13890,13890,13890,13890,0
20230704,184500,3404390200,13890,13890,13890,13890,0
20230704,184400,3404390200,13890,13890,13890,13890,0
20230704,184300,3404390200,13890,13890,13890,13890,0
20230704,184200,3404390200,13890,13890,13890,13890,0
20230704,184100,3404390200,13890,13890,13890,13890,23604
20230704,184000,3404390200,13890,13890,13890,13890,0
20230704,183900,3404390200,13890,13890,13890,13890,0
20230704,183800,3404390200,13890,13890,13890,13890,0
20230704,183700,3404390200,13890,13890,13890,13890,0
20230704,183600,3404390200,13890,13890,13890,13890,0
20230704,183500,3404390200,13890,13890,13890,13890,0
20230704,183400,3404390200,13890,13890,13890,13890,0
20230704,183300,3404390200,13890,13890,13890,13890,0
20230704,183200,3404390200,13890,13890,13890,13890,0
20230704,183100,3404390200,13890,13890,13890,13890,0
20230704,183000,3404390200,13890,13890,13890,13890,0
20230704,182900,3404390200,13890,13890,13890,13890,0
20230704,182800,3404390200,13890,13890,13890,13890,0
20230704,182700,3404390200,13890,13890,13890,13890,0
20230704,182600,3404390200,13890,13890,13890,13890,0
20230704,182500,3404390200,13890,13890,13890,13890,0
20230704,182400,3404390200,13890,13890,13890,13890,0
20230704,182300,3404390200,13890,13890,13890,13890,0
20230704,182200,3404390200,13890,13890,13890,13890,0
20230704,182100,3404390200,13890,13890,13890,13890,0
20230704,182000,3404390200,13890,13890,13890,13890,0
20230704,181900,3404390200,13890,13890,13890,13890,0
20230704,181800,3404390200,13890,13890,13890,13890,0
20230704,181700,3404390200,13890,13890,13890,13890,0
20230704,181600,3404390200,13890,13890,13890,13890,0
20230704,181500,3404390200,13890,13890,13890,13890,0
20230704,181400,3404390200,13890,13890,13890,13890,0
20230704,181300,3404390200,13890,13890,13890,13890,0
20230704,181200,3404390200,13890,13890,13890,13890,0
20230704,181100,3404390200,13890,13890,13890,13890,23604
20230704,181000,3404390200,13890,13890,13890,13890,0
20230704,180900,3404390200,13890,13890,13890,13890,0
20230704,180800,3404390200,13890,13890,13890,13890,0
20230704,180700,3404390200,13890,13890,13890,13890,0
20230704,180600,3404390200,13890,13890,13890,13890,0
20230704,180500,3404390200,13890,13890,13890,13890,0
20230704,180400,3404390200,13890,13890,13890,13890,0
20230704,180300,3404390200,13890,13890,13890,13890,0
20230704,180200,3404390200,13890,13890,13890,13890,0
20230704,180100,3404390200,13890,13890,13890,13890,0
20230704,180000,3404390200,13890,13890,13890,13890,0
20230704,175900,3404390200,13890,13890,13890,13890,0
20230704,175800,3404390200,13890,13890,13890,13890,0
20230704,175700,3404390200,13890,13890,13890,13890,0
20230704,175600,3404390200,13890,13890,13890,13890,0
20230704,175500,3404390200,13890,13890,13890,13890,0
20230704,175400,3404390200,13890,13890,13890,13890,0
20230704,175300,3404390200,13890,13890,13890,13890,0
20230704,175200,3404390200,13890,13890,13890,13890,0
20230704,175100,3404390200,13890,13890,13890,13890,0
20230704,175000,3404390200,13890,13890,13890,13890,0
20230704,174900,3404390200,13890,13890,13890,13890,0
20230704,174800,3404390200,13890,13890,13890,13890,0
20230704,174700,3404390200,13890,13890,13890,13890,0
20230704,174600,3404390200,13890,13890,13890,13890,0
20230704,174500,3404390200,13890,13890,13890,13890,0
20230704,174400,3404390200,13890,13890,13890,13890,0
20230704,174300,3404390200,13890,13890,13890,13890,0
20230704,174200,3404390200,13890,13890,13890,13890,0
20230704,174100,3404390200,13890,13890,13890,13890,23604
20230704,174000,3404390200,13890,13890,13890,13890,0
20230704,173900,3404390200,13890,13890,13890,13890,0
20230704,173800,3404390200,13890,13890,13890,13890,0
20230704,173700,3404390200,13890,13890,13890,13890,0
20230704,173600,3404390200,13890,13890,13890,13890,0
20230704,173500,3404390200,13890,13890,13890,13890,0
20230704,173400,3404390200,13890,13890,13890,13890,0
20230704,173300,3404390200,13890,13890,13890,13890,0
20230704,173200,3404390200,13890,13890,13890,13890,0
20230704,173100,3404390200,13890,13890,13890,13890,0
20230704,173000,3404390200,13890,13890,13890,13890,0
20230704,172900,3404390200,13890,13890,13890,13890,0
20230704,172800,3404390200,13890,13890,13890,13890,0
20230704,172700,3404390200,13890,13890,13890,13890,0
20230704,172600,3404390200,13890,13890,13890,13890,0
20230704,172500,3404390200,13890,13890,13890,13890,0
20230704,172400,3404390200,13890,13890,13890,13890,0
20230704,172300,3404390200,13890,13890,13890,13890,0
20230704,172200,3404390200,13890,13890,13890,13890,0
20230704,172100,3404390200,13890,13890,13890,13890,0
20230704,172000,3404390200,13890,13890,13890,13890,0
20230704,171900,3404390200,13890,13890,13890,13890,0
20230704,171800,3404390200,13890,13890,13890,13890,0
20230704,171700,3404390200,13890,13890,13890,13890,0
20230704,171600,3404390200,13890,13890,13890,13890,0
20230704,171500,3404390200,13890,13890,13890,13890,0
20230704,171400,3404390200,13890,13890,13890,13890,0
20230704,171300,3404390200,13890,13890,13890,13890,0
20230704,171200,3404390200,13890,13890,13890,13890,0
20230704,171100,3404390200,13890,13890,13890,13890,23604
20230704,171000,3404390200,13890,13890,13890,13890,0
20230704,170900,3404390200,13890,13890,13890,13890,0
20230704,170800,3404390200,13890,13890,13890,13890,0
20230704,170700,3404390200,13890,13890,13890,13890,0
20230704,170600,3404390200,13890,13890,13890,13890,0
20230704,170500,3404390200,13890,13890,13890,13890,0
20230704,170400,3404390200,13890,13890,13890,13890,0
20230704,170300,3404390200,13890,13890,13890,13890,0
20230704,170200,3404390200,13890,13890,13890,13890,0
20230704,170100,3404390200,13890,13890,13890,13890,0
20230704,170000,3404390200,13890,13890,13890,13890,0
20230704,165900,3404390200,13890,13890,13890,13890,0
20230704,165800,3404390200,13890,13890,13890,13890,0
20230704,165700,3404390200,13890,13890,13890,13890,0
20230704,165600,3404390200,13890,13890,13890,13890,0
20230704,165500,3404390200,13890,13890,13890,13890,0
20230704,165400,3404390200,13890,13890,13890,13890,0
20230704,165300,3404390200,13890,13890,13890,13890,0
20230704,165200,3404390200,13890,13890,13890,13890,0
20230704,165100,3404390200,13890,13890,13890,13890,0
20230704,165000,3404390200,13890,13890,13890,13890,0
20230704,164900,3404390200,13890,13890,13890,13890,0
20230704,164800,3404390200,13890,13890,13890,13890,0
20230704,164700,3404390200,13890,13890,13890,13890,0
20230704,164600,3404390200,13890,13890,13890,13890,0
20230704,164500,3404390200,13890,13890,13890,13890,0
20230704,164400,3404390200,13890,13890,13890,13890,0
20230704,164300,3404390200,13890,13890,13890,13890,0
20230704,164200,3404390200,13890,13890,13890,13890,0
20230704,164100,3404390200,13890,13890,13890,13890,23604
20230704,164000,3404390200,13890,13890,13890,13890,0
20230704,163900,3404390200,13890,13890,13890,13890,0
20230704,163800,3404390200,13890,13890,13890,13890,0
20230704,163700,3404390200,13890,13890,13890,13890,0
20230704,163600,3404390200,13890,13890,13890,13890,0
20230704,163500,3404390200,13890,13890,13890,13890,0
20230704,163400,3404390200,13890,13890,13890,13890,0
20230704,163300,3404390200,13890,13890,13890,13890,0
20230704,163200,3404390200,13890,13890,13890,13890,0
20230704,163100,3404390200,13890,13890,13890,13890,0
20230704,163000,3404390200,13890,13890,13890,13890,0
20230704,162900,3404390200,13890,13890,13890,13890,0
20230704,162800,3404390200,13890,13890,13890,13890,0
20230704,162700,3404390200,13890,13890,13890,13890,0
20230704,162600,3404390200,13890,13890,13890,13890,0
20230704,162500,3404390200,13890,13890,13890,13890,0
20230704,162400,3404390200,13890,13890,13890,13890,0
20230704,162300,3404390200,13890,13890,13890,13890,0
20230704,162200,3404390200,13890,13890,13890,13890,0
20230704,162100,3404390200,13890,13890,13890,13890,0
20230704,162000,3404390200,13890,13890,13890,13890,0
20230704,161900,3404390200,13890,13890,13890,13890,0
20230704,161800,3404390200,13890,13890,13890,13890,0
20230704,161700,3404390200,13890,13890,13890,13890,0
20230704,161600,3404390200,13890,13890,13890,13890,0
20230704,161500,3404390200,13890,13890,13890,13890,0
20230704,161400,3404390200,13890,13890,13890,13890,0
20230704,161300,3404390200,13890,13890,13890,13890,0
20230704,161200,3404390200,13890,13890,13890,13890,0
20230704,161100,3404390200,13890,13890,13890,13890,23604
20230704,161000,3404390200,13890,13890,13890,13890,0
20230704,160900,3404390200,13890,13890,13890,13890,0
20230704,160800,3404390200,13890,13890,13890,13890,0
20230704,160700,3404390200,13890,13890,13890,13890,0
20230704,160600,3404390200,13890,13890,13890,13890,0
20230704,160500,3404390200,13890,13890,13890,13890,0
20230704,160400,3404390200,13890,13890,13890,13890,0
20230704,160300,3404390200,13890,13890,13890,13890,0
20230704,160200,3404390200,13890,13890,13890,13890,0
20230704,160100,3404390200,13890,13890,13890,13890,0
20230704,160000,3404390200,13890,13890,13890,13890,0
20230704,155900,3404390200,13890,13890,13890,13890,0
20230704,155800,3404390200,13890,13890,13890,13890,0
20230704,155700,3404390200,13890,13890,13890,13890,0
20230704,155600,3404390200,13890,13890,13890,13890,0
20230704,155500,3404390200,13890,13890,13890,13890,0
20230704,155400,3404390200,13890,13890,13890,13890,0
20230704,155300,3404390200,13890,13890,13890,13890,0
20230704,155200,3404390200,13890,13890,13890,13890,0
20230704,155100,3404390200,13890,13890,13890,13890,0
20230704,155000,3404390200,13890,13890,13890,13890,0
20230704,154900,3404390200,13890,13890,13890,13890,0
20230704,154800,3404390200,13890,13890,13890,13890,0
20230704,154700,3404390200,13890,13890,13890,13890,0
20230704,154600,3404390200,13890,13890,13890,13890,0
20230704,154500,3404390200,13890,13890,13890,13890,0
20230704,154400,3404390200,13890,13890,13890,13890,0
20230704,154300,3404390200,13890,13890,13890,13890,0
20230704,154200,3404390200,13890,13890,13890,13890,0
20230704,154100,3404390200,13890,13890,13890,13890,23604
20230704,154000,3404390200,13890,13890,13890,13890,0
20230704,153900,3404390200,13890,13890,13890,13890,0
20230704,153800,3404390200,13890,13890,13890,13890,0
20230704,153700,3404390200,13890,13890,13890,13890,0
20230704,153600,3404390200,13890,13890,13890,13890,0
20230704,153500,3404390200,13890,13890,13890,13890,0
20230704,153400,3404390200,13890,13890,13890,13890,0
20230704,153300,3404390200,13890,13890,13890,13890,0
20230704,153200,3404390200,13890,13890,13890,13890,0
20230704,153100,3404390200,13890,13890,13890,13890,0
20230704,153000,3404390200,13890,13890,13890,13890,23604
20230704,152900,3076530640,13850,13850,13850,13850,0
20230704,152800,3076530640,13850,13850,13850,13850,0
20230704,152700,3076530640,13850,13850,13850,13850,0
20230704,152600,3076530640,13850,13850,13850,13850,0
20230704,152500,3076530640,13850,13850,13850,13850,0
20230704,152400,3076530640,13850,13850,13850,13850,0
20230704,152300,3076530640,13850,13850,13850,13850,0
20230704,152200,3076530640,13850,13850,13850,13850,0
20230704,152100,3076530640,13850,13850,13850,13850,0
20230704,152000,3076530640,13850,13850,13850,13850,0
20230704,151900,3076530640,13850,13850,13850,13850,0
20230704,151800,3076530640,13850,13850,13850,13850,0
20230704,151700,3076530640,13850,13850,13850,13850,0
20230704,151600,3076530640,13850,13850,13850,13850,0
20230704,151500,3076530640,13850,13850,13850,13850,0
20230704,151400,3076530640,13850,13850,13850,13850,0
20230704,151300,3076530640,13850,13850,13850,13850,0
20230704,151200,3076530640,13850,13850,13850,13850,0
20230704,151100,3076530640,13850,13850,13850,13850,0
20230704,151000,3076530640,13850,13850,13850,13850,0
20230704,150900,3076530640,13850,13850,13850,13850,0
20230704,150800,3076530640,13850,13850,13850,13850,0
20230704,150700,3076530640,13850,13850,13850,13850,0
20230704,150600,3076530640,13850,13850,13850,13850,0
20230704,150500,3076530640,13850,13850,13850,13850,0
20230704,150400,3076530640,13850,13850,13850,13850,0
20230704,150300,3076530640,13850,13850,13850,13850,0
20230704,150200,3076530640,13850,13850,13850,13850,0
20230704,150100,3076530640,13850,13850,13850,13850,0
20230704,150000,3076530640,13850,13850,13850,13850,20873
20230704,145900,2787439590,13900,13900,13900,13900,0
20230704,145800,2787439590,13900,13900,13900,13900,0
20230704,145700,2787439590,13900,13900,13900,13900,0
20230704,145600,2787439590,13900,13900,13900,13900,0
20230704,145500,2787439590,13900,13900,13900,13900,0
20230704,145400,2787439590,13900,13900,13900,13900,0
20230704,145300,2787439590,13900,13900,13900,13900,0
20230704,145200,2787439590,13900,13900,13900,13900,0
20230704,145100,2787439590,13900,13900,13900,13900,0
20230704,145000,2787439590,13900,13900,13900,13900,0
20230704,144900,2787439590,13900,13900,13900,13900,0
20230704,144800,2787439590,13900,13900,13900,13900,0
20230704,144700,2787439590,13900,13900,13900,13900,0
20230704,144600,2787439590,13900,13900,13900,13900,0
20230704,144500,2787439590,13900,13900,13900,13900,0
20230704,144400,2787439590,13900,13900,13900,13900,0
20230704,144300,2787439590,13900,13900,13900,13900,0
20230704,144200,2787439590,13900,13900,13900,13900,0
20230704,144100,2787439590,13900,13900,13900,13900,0
20230704,144000,2787439590,13900,13900,13900,13900,0
20230704,143900,2787439590,13900,13900,13900,13900,0
20230704,143800,2787439590,13900,13900,13900,13900,0
20230704,143700,2787439590,13900,13900,13900,13900,0
20230704,143600,2787439590,13900,13900,13900,13900,0
20230704,143500,2787439590,13900,13900,13900,13900,0
20230704,143400,2787439590,13900,13900,13900,13900,0
20230704,143300,2787439590,13900,13900,13900,13900,0
20230704,143200,2787439590,13900,13900,13900,13900,0
20230704,143100,2787439590,13900,13900,13900,13900,0
20230704,143000,2787439590,13900,13900,13900,13900,13672
20230704,142900,2597398790,13900,13900,13900,13900,0
20230704,142800,2597398790,13900,13900,13900,13900,0
20230704,142700,2597398790,13900,13900,13900,13900,0
20230704,142600,2597398790,13900,13900,13900,13900,0
20230704,142500,2597398790,13900,13900,13900,13900,0
20230704,142400,2597398790,13900,13900,13900,13900,0
20230704,142300,2597398790,13900,13900,13900,13900,0
20230704,142200,2597398790,13900,13900,13900,13900,0
20230704,142100,2597398790,13900,13900,13900,13900,0
20230704,142000,2597398790,13900,13900,13900,13900,0
20230704,141900,2597398790,13900,13900,13900,13900,0
20230704,141800,2597398790,13900,13900,13900,13900,0
20230704,141700,2597398790,13900,13900,13900,13900,0
20230704,141600,2597398790,13900,13900,13900,13900,0
20230704,141500,2597398790,13900,13900,13900,13900,0
20230704,141400,2597398790,13900,13900,13900,13900,0
20230704,141300,2597398790,13900,13900,13900,13900,0
20230704,141200,2597398790,13900,13900,13900,13900,0
20230704,141100,2597398790,13900,13900,13900,13900,0
20230704,141000,2597398790,13900,13900,13900,13900,0
20230704,140900,2597398790,13900,13900,13900,13900,0
20230704,140800,2597398790,13900,13900,13900,13900,0
20230704,140700,2597398790,13900,13900,13900,13900,0
20230704,140600,2597398790,13900,13900,13900,13900,0
20230704,140500,2597398790,13900,13900,13900,13900,0
20230704,140400,2597398790,13900,13900,13900,13900,0
20230704,140300,2597398790,13900,13900,13900,13900,0
20230704,140200,2597398790,13900,13900,13900,13900,0
20230704,140100,2597398790,13900,13900,13900,13900,0
20230704,140000,2597398790,13900,13900,13900,13900,5345
20230704,135900,2523103290,13940,13940,13940,13940,0
20230704,135800,2523103290,13940,13940,13940,13940,0
20230704,135700,2523103290,13940,13940,13940,13940,0
20230704,135600,2523103290,13940,13940,13940,13940,0
20230704,135500,2523103290,13940,13940,13940,13940,0
20230704,135400,2523103290,13940,13940,13940,13940,0
20230704,135300,2523103290,13940,13940,13940,13940,0
20230704,135200,2523103290,13940,13940,13940,13940,0
20230704,135100,2523103290,13940,13940,13940,13940,0
20230704,135000,2523103290,13940,13940,13940,13940,0
20230704,134900,2523103290,13940,13940,13940,13940,0
20230704,134800,2523103290,13940,13940,13940,13940,0
20230704,134700,2523103290,13940,13940,13940,13940,0
20230704,134600,2523103290,13940,13940,13940,13940,0
20230704,134500,2523103290,13940,13940,13940,13940,0
20230704,134400,2523103290,13940,13940,13940,13940,0
20230704,134300,2523103290,13940,13940,13940,13940,0
20230704,134200,2523103290,13940,13940,13940,13940,0
20230704,134100,2523103290,13940,13940,13940,13940,0
20230704,134000,2523103290,13940,13940,13940,13940,0
20230704,133900,2523103290,13940,13940,13940,13940,0
20230704,133800,2523103290,13940,13940,13940,13940,0
20230704,133700,2523103290,13940,13940,13940,13940,0
20230704,133600,2523103290,13940,13940,13940,13940,0
20230704,133500,2523103290,13940,13940,13940,13940,0
20230704,133400,2523103290,13940,13940,13940,13940,0
20230704,133300,2523103290,13940,13940,13940,13940,0
20230704,133200,2523103290,13940,13940,13940,13940,0
20230704,133100,2523103290,13940,13940,13940,13940,0
20230704,133000,2523103290,13940,13940,13940,13940,8655
20230704,132900,2402452590,13950,13950,13950,13950,0
20230704,132800,2402452590,13950,13950,13950,13950,0
20230704,132700,2402452590,13950,13950,13950,13950,0
20230704,132600,2402452590,13950,13950,13950,13950,0
20230704,132500,2402452590,13950,13950,13950,13950,0
20230704,132400,2402452590,13950,13950,13950,13950,0
20230704,132300,2402452590,13950,13950,13950,13950,0
20230704,132200,2402452590,13950,13950,13950,13950,0
20230704,132100,2402452590,13950,13950,13950,13950,0
20230704,132000,2402452590,13950,13950,13950,13950,0
20230704,131900,2402452590,13950,13950,13950,13950,0
20230704,131800,2402452590,13950,13950,13950,13950,0
20230704,131700,2402452590,13950,13950,13950,13950,0
20230704,131600,2402452590,13950,13950,13950,13950,0
20230704,131500,2402452590,13950,13950,13950,13950,0
20230704,131400,2402452590,13950,13950,13950,13950,0
20230704,131300,2402452590,13950,13950,13950,13950,0
20230704,131200,2402452590,13950,13950,13950,13950,0
20230704,131100,2402452590,13950,13950,13950,13950,0
20230704,131000,2402452590,13950,13950,13950,13950,0
20230704,130900,2402452590,13950,13950,13950,13950,0
20230704,130800,2402452590,13950,13950,13950,13950,0
20230704,130700,2402452590,13950,13950,13950,13950,0
20230704,130600,2402452590,13950,13950,13950,13950,0
20230704,130500,2402452590,13950,13950,13950,13950,0
20230704,130400,2402452590,13950,13950,13950,13950,0
20230704,130300,2402452590,13950,13950,13950,13950,0
20230704,130200,2402452590,13950,13950,13950,13950,0
20230704,130100,2402452590,13950,13950,13950,13950,0
20230704,130000,2402452590,13950,13950,13950,13950,20532
20230704,125900,2116031190,13950,13950,13950,13950,0
20230704,125800,2116031190,13950,13950,13950,13950,0
20230704,125700,2116031190,13950,13950,13950,13950,0
20230704,125600,2116031190,13950,13950,13950,13950,0
20230704,125500,2116031190,13950,13950,13950,13950,0
20230704,125400,2116031190,13950,13950,13950,13950,0
20230704,125300,2116031190,13950,13950,13950,13950,0
20230704,125200,2116031190,13950,13950,13950,13950,0
20230704,125100,2116031190,13950,13950,13950,13950,0
20230704,125000,2116031190,13950,13950,13950,13950,0
20230704,124900,2116031190,13950,13950,13950,13950,0
20230704,124800,2116031190,13950,13950,13950,13950,0
20230704,124700,2116031190,13950,13950,13950,13950,0
20230704,124600,2116031190,13950,13950,13950,13950,0
20230704,124500,2116031190,13950,13950,13950,13950,0
20230704,124400,2116031190,13950,13950,13950,13950,0
20230704,124300,2116031190,13950,13950,13950,13950,0
20230704,124200,2116031190,13950,13950,13950,13950,0
20230704,124100,2116031190,13950,13950,13950,13950,0
20230704,124000,2116031190,13950,13950,13950,13950,0
20230704,123900,2116031190,13950,13950,13950,13950,0
20230704,123800,2116031190,13950,13950,13950,13950,0
20230704,123700,2116031190,13950,13950,13950,13950,0
20230704,123600,2116031190,13950,13950,13950,13950,0
20230704,123500,2116031190,13950,13950,13950,13950,0
20230704,123400,2116031190,13950,13950,13950,13950,0
20230704,123300,2116031190,13950,13950,13950,13950,0
20230704,123200,2116031190,13950,13950,13950,13950,0
20230704,123100,2116031190,13950,13950,13950,13950,0
20230704,123000,2116031190,13950,13950,13950,13950,16126
20230704,122900,1891073490,13800,13800,13800,13800,0
20230704,122800,1891073490,13800,13800,13800,13800,0
20230704,122700,1891073490,13800,13800,13800,13800,0
20230704,122600,1891073490,13800,13800,13800,13800,0
20230704,122500,1891073490,13800,13800,13800,13800,0
20230704,122400,1891073490,13800,13800,13800,13800,0
20230704,122300,1891073490,13800,13800,13800,13800,0
20230704,122200,1891073490,13800,13800,13800,13800,0
20230704,122100,1891073490,13800,13800,13800,13800,0
20230704,122000,1891073490,13800,13800,13800,13800,0
20230704,121900,1891073490,13800,13800,13800,13800,0
20230704,121800,1891073490,13800,13800,13800,13800,0
20230704,121700,1891073490,13800,13800,13800,13800,0
20230704,121600,1891073490,13800,13800,13800,13800,0
20230704,121500,1891073490,13800,13800,13800,13800,0
20230704,121400,1891073490,13800,13800,13800,13800,0
20230704,121300,1891073490,13800,13800,13800,13800,0
20230704,121200,1891073490,13800,13800,13800,13800,0
20230704,121100,1891073490,13800,13800,13800,13800,0
20230704,121000,1891073490,13800,13800,13800,13800,0
20230704,120900,1891073490,13800,13800,13800,13800,0
20230704,120800,1891073490,13800,13800,13800,13800,0
20230704,120700,1891073490,13800,13800,13800,13800,0
20230704,120600,1891073490,13800,13800,13800,13800,0
20230704,120500,1891073490,13800,13800,13800,13800,0
20230704,120400,1891073490,13800,13800,13800,13800,0
20230704,120300,1891073490,13800,13800,13800,13800,0
20230704,120200,1891073490,13800,13800,13800,13800,0
20230704,120100,1891073490,13800,13800,13800,13800,0
20230704,120000,1891073490,13800,13800,13800,13800,16399
20230704,115900,1664767290,13720,13720,13720,13720,0
20230704,115800,1664767290,13720,13720,13720,13720,0
20230704,115700,1664767290,13720,13720,13720,13720,0
20230704,115600,1664767290,13720,13720,13720,13720,0
20230704,115500,1664767290,13720,13720,13720,13720,0
20230704,115400,1664767290,13720,13720,13720,13720,0
20230704,115300,1664767290,13720,13720,13720,13720,0
20230704,115200,1664767290,13720,13720,13720,13720,0
20230704,115100,1664767290,13720,13720,13720,13720,0
20230704,115000,1664767290,13720,13720,13720,13720,0
20230704,114900,1664767290,13720,13720,13720,13720,0
20230704,114800,1664767290,13720,13720,13720,13720,0
20230704,114700,1664767290,13720,13720,13720,13720,0
20230704,114600,1664767290,13720,13720,13720,13720,0
20230704,114500,1664767290,13720,13720,13720,13720,0
20230704,114400,1664767290,13720,13720,13720,13720,0
20230704,114300,1664767290,13720,13720,13720,13720,0
20230704,114200,1664767290,13720,13720,13720,13720,0
20230704,114100,1664767290,13720,13720,13720,13720,0
20230704,114000,1664767290,13720,13720,13720,13720,0
20230704,113900,1664767290,13720,13720,13720,13720,0
20230704,113800,1664767290,13720,13720,13720,13720,0
20230704,113700,1664767290,13720,13720,13720,13720,0
20230704,113600,1664767290,13720,13720,13720,13720,0
20230704,113500,1664767290,13720,13720,13720,13720,0
20230704,113400,1664767290,13720,13720,13720,13720,0
20230704,113300,1664767290,13720,13720,13720,13720,0
20230704,113200,1664767290,13720,13720,13720,13720,0
20230704,113100,1664767290,13720,13720,13720,13720,0
20230704,113000,1664767290,13720,13720,13720,13720,14930
20230704,112900,1459927690,13800,13800,13800,13800,0
20230704,112800,1459927690,13800,13800,13800,13800,0
20230704,112700,1459927690,13800,13800,13800,13800,0
20230704,112600,1459927690,13800,13800,13800,13800,0
20230704,112500,1459927690,13800,13800,13800,13800,0
20230704,112400,1459927690,13800,13800,13800,13800,0
20230704,112300,1459927690,13800,13800,13800,13800,0
20230704,112200,1459927690,13800,13800,13800,13800,0
20230704,112100,1459927690,13800,13800,13800,13800,0
20230704,112000,1459927690,13800,13800,13800,13800,0
20230704,111900,1459927690,13800,13800,13800,13800,0
20230704,111800,1459927690,13800,13800,13800,13800,0
20230704,111700,1459927690,13800,13800,13800,13800,0
20230704,111600,1459927690,13800,13800,13800,13800,0
20230704,111500,1459927690,13800,13800,13800,13800,0
20230704,111400,1459927690,13800,13800,13800,13800,0
20230704,111300,1459927690,13800,13800,13800,13800,0
20230704,111200,1459927690,13800,13800,13800,13800,0
20230704,111100,1459927690,13800,13800,13800,13800,0
20230704,111000,1459927690,13800,13800,13800,13800,0
20230704,110900,1459927690,13800,13800,13800,13800,0
20230704,110800,1459927690,13800,13800,13800,13800,0
20230704,110700,1459927690,13800,13800,13800,13800,0
20230704,110600,1459927690,13800,13800,13800,13800,0
20230704,110500,1459927690,13800,13800,13800,13800,0
20230704,110400,1459927690,13800,13800,13800,13800,0
20230704,110300,1459927690,13800,13800,13800,13800,0
20230704,110200,1459927690,13800,13800,13800,13800,0
20230704,110100,1459927690,13800,13800,13800,13800,0
20230704,110000,1459927690,13800,13800,13800,13800,35148
20230704,105900,974885290,13680,13680,13680,13680,0
20230704,105800,974885290,13680,13680,13680,13680,0
20230704,105700,974885290,13680,13680,13680,13680,0
20230704,105600,974885290,13680,13680,13680,13680,0
20230704,105500,974885290,13680,13680,13680,13680,0
20230704,105400,974885290,13680,13680,13680,13680,0
20230704,105300,974885290,13680,13680,13680,13680,0
20230704,105200,974885290,13680,13680,13680,13680,0
20230704,105100,974885290,13680,13680,13680,13680,0
20230704,105000,974885290,13680,13680,13680,13680,0
20230704,104900,974885290,13680,13680,13680,13680,0
20230704,104800,974885290,13680,13680,13680,13680,0
20230704,104700,974885290,13680,13680,13680,13680,0
20230704,104600,974885290,13680,13680,13680,13680,0
20230704,104500,974885290,13680,13680,13680,13680,0
20230704,104400,974885290,13680,13680,13680,13680,0
20230704,104300,974885290,13680,13680,13680,13680,0
20230704,104200,974885290,13680,13680,13680,13680,0
20230704,104100,974885290,13680,13680,13680,13680,0
20230704,104000,974885290,13680,13680,13680,13680,0
20230704,103900,974885290,13680,13680,13680,13680,0
20230704,103800,974885290,13680,13680,13680,13680,0
20230704,103700,974885290,13680,13680,13680,13680,0
20230704,103600,974885290,13680,13680,13680,13680,0
20230704,103500,974885290,13680,13680,13680,13680,0
20230704,103400,974885290,13680,13680,13680,13680,0
20230704,103300,974885290,13680,13680,13680,13680,0
20230704,103200,974885290,13680,13680,13680,13680,0
20230704,103100,974885290,13680,13680,13680,13680,0
20230704,103000,974885290,13680,13680,13680,13680,25263
20230704,102900,629287450,13700,13700,13700,13700,0
20230704,102800,629287450,13700,13700,13700,13700,0
20230704,102700,629287450,13700,13700,13700,13700,0
20230704,102600,629287450,13700,13700,13700,13700,0
20230704,102500,629287450,13700,13700,13700,13700,0
20230704,102400,629287450,13700,13700,13700,13700,0
20230704,102300,629287450,13700,13700,13700,13700,0
20230704,102200,629287450,13700,13700,13700,13700,0
20230704,102100,629287450,13700,13700,13700,13700,0
20230704,102000,629287450,13700,13700,13700,13700,0
20230704,101900,629287450,13700,13700,13700,13700,0
20230704,101800,629287450,13700,13700,13700,13700,0
20230704,101700,629287450,13700,13700,13700,13700,0
20230704,101600,629287450,13700,13700,13700,13700,0
20230704,101500,629287450,13700,13700,13700,13700,0
20230704,101400,629287450,13700,13700,13700,13700,0
20230704,101300,629287450,13700,13700,13700,13700,0
20230704,101200,629287450,13700,13700,13700,13700,0
20230704,101100,629287450,13700,13700,13700,13700,0
20230704,101000,629287450,13700,13700,13700,13700,0
20230704,100900,629287450,13700,13700,13700,13700,0
20230704,100800,629287450,13700,13700,13700,13700,0
20230704,100700,629287450,13700,13700,13700,13700,0
20230704,100600,629287450,13700,13700,13700,13700,0
20230704,100500,629287450,13700,13700,13700,13700,0
20230704,100400,629287450,13700,13700,13700,13700,0
20230704,100300,629287450,13700,13700,13700,13700,0
20230704,100200,629287450,13700,13700,13700,13700,0
20230704,100100,629287450,13700,13700,13700,13700,0
20230704,100000,629287450,13700,13700,13700,13700,24860
20230704,095900,288705450,13800,13800,13800,13800,0
20230704,095800,288705450,13800,13800,13800,13800,0
20230704,095700,288705450,13800,13800,13800,13800,0
20230704,095600,288705450,13800,13800,13800,13800,0
20230704,095500,288705450,13800,13800,13800,13800,0
20230704,095400,288705450,13800,13800,13800,13800,0
20230704,095300,288705450,13800,13800,13800,13800,0
20230704,095200,288705450,13800,13800,13800,13800,0
20230704,095100,288705450,13800,13800,13800,13800,0
20230704,095000,288705450,13800,13800,13800,13800,0
20230704,094900,288705450,13800,13800,13800,13800,0
20230704,094800,288705450,13800,13800,13800,13800,0
20230704,094700,288705450,13800,13800,13800,13800,0
20230704,094600,288705450,13800,13800,13800,13800,0
20230704,094500,288705450,13800,13800,13800,13800,0
20230704,094400,288705450,13800,13800,13800,13800,0
20230704,094300,288705450,13800,13800,13800,13800,0
20230704,094200,288705450,13800,13800,13800,13800,0
20230704,094100,288705450,13800,13800,13800,13800,0
20230704,094000,288705450,13800,13800,13800,13800,0
20230704,093900,288705450,13800,13800,13800,13800,0
20230704,093800,288705450,13800,13800,13800,13800,0
20230704,093700,288705450,13800,13800,13800,13800,0
20230704,093600,288705450,13800,13800,13800,13800,0
20230704,093500,288705450,13800,13800,13800,13800,0
20230704,093400,288705450,13800,13800,13800,13800,0
20230704,093300,288705450,13800,13800,13800,13800,0
20230704,093200,288705450,13800,13800,13800,13800,0
20230704,093100,288705450,13800,13800,13800,13800,0
20230704,093000,288705450,13800,13800,13800,13800,14068
20230704,092900,94567050,13950,13950,13950,13950,0
20230704,092800,94567050,13950,13950,13950,13950,0
20230704,092700,94567050,13950,13950,13950,13950,0
20230704,092600,94567050,13950,13950,13950,13950,0
20230704,092500,94567050,13950,13950,13950,13950,0
20230704,092400,94567050,13950,13950,13950,13950,0
20230704,092300,94567050,13950,13950,13950,13950,0
20230704,092200,94567050,13950,13950,13950,13950,0
20230704,092100,94567050,13950,13950,13950,13950,0
20230704,092000,94567050,13950,13950,13950,13950,0
20230704,091900,94567050,13950,13950,13950,13950,0
20230704,091800,94567050,13950,13950,13950,13950,0
20230704,091700,94567050,13950,13950,13950,13950,0
20230704,091600,94567050,13950,13950,13950,13950,0
20230704,091500,94567050,13950,13950,13950,13950,0
20230704,091400,94567050,13950,13950,13950,13950,0
20230704,091300,94567050,13950,13950,13950,13950,0
20230704,091200,94567050,13950,13950,13950,13950,0
20230704,091100,94567050,13950,13950,13950,13950,0
20230704,091000,94567050,13950,13950,13950,13950,0
20230704,090900,94567050,13950,13950,13950,13950,0
20230704,090800,94567050,13950,13950,13950,13950,0
20230704,090700,94567050,13950,13950,13950,13950,0
20230704,090600,94567050,13950,13950,13950,13950,0
20230704,090500,94567050,13950,13950,13950,13950,0
20230704,090400,94567050,13950,13950,13950,13950,0
20230704,090300,94567050,13950,13950,13950,13950,0
20230704,090200,94567050,13950,13950,13950,13950,0
20230704,090100,94567050,13950,13950,13950,13950,0
20230704,090000,94567050,13950,13950,13950,13950,6666