KissMeData/200580/min/candle-20230704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,201100,12298050,12990,12990,12990,12990,10
20230704,201000,12298050,12990,12990,12990,12990,0
20230704,200900,12298050,12990,12990,12990,12990,0
20230704,200800,12298050,12990,12990,12990,12990,0
20230704,200700,12298050,12990,12990,12990,12990,0
20230704,200600,12298050,12990,12990,12990,12990,0
20230704,200500,12298050,12990,12990,12990,12990,0
20230704,200400,12298050,12990,12990,12990,12990,0
20230704,200300,12298050,12990,12990,12990,12990,0
20230704,200200,12298050,12990,12990,12990,12990,0
20230704,200100,12298050,12990,12990,12990,12990,0
20230704,200000,12298050,12990,12990,12990,12990,0
20230704,195900,12298050,12990,12990,12990,12990,0
20230704,195800,12298050,12990,12990,12990,12990,0
20230704,195700,12298050,12990,12990,12990,12990,0
20230704,195600,12298050,12990,12990,12990,12990,0
20230704,195500,12298050,12990,12990,12990,12990,0
20230704,195400,12298050,12990,12990,12990,12990,0
20230704,195300,12298050,12990,12990,12990,12990,0
20230704,195200,12298050,12990,12990,12990,12990,0
20230704,195100,12298050,12990,12990,12990,12990,0
20230704,195000,12298050,12990,12990,12990,12990,0
20230704,194900,12298050,12990,12990,12990,12990,0
20230704,194800,12298050,12990,12990,12990,12990,0
20230704,194700,12298050,12990,12990,12990,12990,0
20230704,194600,12298050,12990,12990,12990,12990,0
20230704,194500,12298050,12990,12990,12990,12990,0
20230704,194400,12298050,12990,12990,12990,12990,0
20230704,194300,12298050,12990,12990,12990,12990,0
20230704,194200,12298050,12990,12990,12990,12990,0
20230704,194100,12298050,12990,12990,12990,12990,10
20230704,194000,12298050,12990,12990,12990,12990,0
20230704,193900,12298050,12990,12990,12990,12990,0
20230704,193800,12298050,12990,12990,12990,12990,0
20230704,193700,12298050,12990,12990,12990,12990,0
20230704,193600,12298050,12990,12990,12990,12990,0
20230704,193500,12298050,12990,12990,12990,12990,0
20230704,193400,12298050,12990,12990,12990,12990,0
20230704,193300,12298050,12990,12990,12990,12990,0
20230704,193200,12298050,12990,12990,12990,12990,0
20230704,193100,12298050,12990,12990,12990,12990,0
20230704,193000,12298050,12990,12990,12990,12990,0
20230704,192900,12298050,12990,12990,12990,12990,0
20230704,192800,12298050,12990,12990,12990,12990,0
20230704,192700,12298050,12990,12990,12990,12990,0
20230704,192600,12298050,12990,12990,12990,12990,0
20230704,192500,12298050,12990,12990,12990,12990,0
20230704,192400,12298050,12990,12990,12990,12990,0
20230704,192300,12298050,12990,12990,12990,12990,0
20230704,192200,12298050,12990,12990,12990,12990,0
20230704,192100,12298050,12990,12990,12990,12990,0
20230704,192000,12298050,12990,12990,12990,12990,0
20230704,191900,12298050,12990,12990,12990,12990,0
20230704,191800,12298050,12990,12990,12990,12990,0
20230704,191700,12298050,12990,12990,12990,12990,0
20230704,191600,12298050,12990,12990,12990,12990,0
20230704,191500,12298050,12990,12990,12990,12990,0
20230704,191400,12298050,12990,12990,12990,12990,0
20230704,191300,12298050,12990,12990,12990,12990,0
20230704,191200,12298050,12990,12990,12990,12990,0
20230704,191100,12298050,12990,12990,12990,12990,10
20230704,191000,12298050,12990,12990,12990,12990,0
20230704,190900,12298050,12990,12990,12990,12990,0
20230704,190800,12298050,12990,12990,12990,12990,0
20230704,190700,12298050,12990,12990,12990,12990,0
20230704,190600,12298050,12990,12990,12990,12990,0
20230704,190500,12298050,12990,12990,12990,12990,0
20230704,190400,12298050,12990,12990,12990,12990,0
20230704,190300,12298050,12990,12990,12990,12990,0
20230704,190200,12298050,12990,12990,12990,12990,0
20230704,190100,12298050,12990,12990,12990,12990,0
20230704,190000,12298050,12990,12990,12990,12990,0
20230704,185900,12298050,12990,12990,12990,12990,0
20230704,185800,12298050,12990,12990,12990,12990,0
20230704,185700,12298050,12990,12990,12990,12990,0
20230704,185600,12298050,12990,12990,12990,12990,0
20230704,185500,12298050,12990,12990,12990,12990,0
20230704,185400,12298050,12990,12990,12990,12990,0
20230704,185300,12298050,12990,12990,12990,12990,0
20230704,185200,12298050,12990,12990,12990,12990,0
20230704,185100,12298050,12990,12990,12990,12990,0
20230704,185000,12298050,12990,12990,12990,12990,0
20230704,184900,12298050,12990,12990,12990,12990,0
20230704,184800,12298050,12990,12990,12990,12990,0
20230704,184700,12298050,12990,12990,12990,12990,0
20230704,184600,12298050,12990,12990,12990,12990,0
20230704,184500,12298050,12990,12990,12990,12990,0
20230704,184400,12298050,12990,12990,12990,12990,0
20230704,184300,12298050,12990,12990,12990,12990,0
20230704,184200,12298050,12990,12990,12990,12990,0
20230704,184100,12298050,12990,12990,12990,12990,10
20230704,184000,12298050,12990,12990,12990,12990,0
20230704,183900,12298050,12990,12990,12990,12990,0
20230704,183800,12298050,12990,12990,12990,12990,0
20230704,183700,12298050,12990,12990,12990,12990,0
20230704,183600,12298050,12990,12990,12990,12990,0
20230704,183500,12298050,12990,12990,12990,12990,0
20230704,183400,12298050,12990,12990,12990,12990,0
20230704,183300,12298050,12990,12990,12990,12990,0
20230704,183200,12298050,12990,12990,12990,12990,0
20230704,183100,12298050,12990,12990,12990,12990,0
20230704,183000,12298050,12990,12990,12990,12990,0
20230704,182900,12298050,12990,12990,12990,12990,0
20230704,182800,12298050,12990,12990,12990,12990,0
20230704,182700,12298050,12990,12990,12990,12990,0
20230704,182600,12298050,12990,12990,12990,12990,0
20230704,182500,12298050,12990,12990,12990,12990,0
20230704,182400,12298050,12990,12990,12990,12990,0
20230704,182300,12298050,12990,12990,12990,12990,0
20230704,182200,12298050,12990,12990,12990,12990,0
20230704,182100,12298050,12990,12990,12990,12990,0
20230704,182000,12298050,12990,12990,12990,12990,0
20230704,181900,12298050,12990,12990,12990,12990,0
20230704,181800,12298050,12990,12990,12990,12990,0
20230704,181700,12298050,12990,12990,12990,12990,0
20230704,181600,12298050,12990,12990,12990,12990,0
20230704,181500,12298050,12990,12990,12990,12990,0
20230704,181400,12298050,12990,12990,12990,12990,0
20230704,181300,12298050,12990,12990,12990,12990,0
20230704,181200,12298050,12990,12990,12990,12990,0
20230704,181100,12298050,12990,12990,12990,12990,10
20230704,181000,12298050,12990,12990,12990,12990,0
20230704,180900,12298050,12990,12990,12990,12990,0
20230704,180800,12298050,12990,12990,12990,12990,0
20230704,180700,12298050,12990,12990,12990,12990,0
20230704,180600,12298050,12990,12990,12990,12990,0
20230704,180500,12298050,12990,12990,12990,12990,0
20230704,180400,12298050,12990,12990,12990,12990,0
20230704,180300,12298050,12990,12990,12990,12990,0
20230704,180200,12298050,12990,12990,12990,12990,0
20230704,180100,12298050,12990,12990,12990,12990,0
20230704,180000,12298050,12990,12990,12990,12990,0
20230704,175900,12298050,12990,12990,12990,12990,0
20230704,175800,12298050,12990,12990,12990,12990,0
20230704,175700,12298050,12990,12990,12990,12990,0
20230704,175600,12298050,12990,12990,12990,12990,0
20230704,175500,12298050,12990,12990,12990,12990,0
20230704,175400,12298050,12990,12990,12990,12990,0
20230704,175300,12298050,12990,12990,12990,12990,0
20230704,175200,12298050,12990,12990,12990,12990,0
20230704,175100,12298050,12990,12990,12990,12990,0
20230704,175000,12298050,12990,12990,12990,12990,0
20230704,174900,12298050,12990,12990,12990,12990,0
20230704,174800,12298050,12990,12990,12990,12990,0
20230704,174700,12298050,12990,12990,12990,12990,0
20230704,174600,12298050,12990,12990,12990,12990,0
20230704,174500,12298050,12990,12990,12990,12990,0
20230704,174400,12298050,12990,12990,12990,12990,0
20230704,174300,12298050,12990,12990,12990,12990,0
20230704,174200,12298050,12990,12990,12990,12990,0
20230704,174100,12298050,12990,12990,12990,12990,10
20230704,174000,12298050,12990,12990,12990,12990,0
20230704,173900,12298050,12990,12990,12990,12990,0
20230704,173800,12298050,12990,12990,12990,12990,0
20230704,173700,12298050,12990,12990,12990,12990,0
20230704,173600,12298050,12990,12990,12990,12990,0
20230704,173500,12298050,12990,12990,12990,12990,0
20230704,173400,12298050,12990,12990,12990,12990,0
20230704,173300,12298050,12990,12990,12990,12990,0
20230704,173200,12298050,12990,12990,12990,12990,0
20230704,173100,12298050,12990,12990,12990,12990,0
20230704,173000,12298050,12990,12990,12990,12990,0
20230704,172900,12298050,12990,12990,12990,12990,0
20230704,172800,12298050,12990,12990,12990,12990,0
20230704,172700,12298050,12990,12990,12990,12990,0
20230704,172600,12298050,12990,12990,12990,12990,0
20230704,172500,12298050,12990,12990,12990,12990,0
20230704,172400,12298050,12990,12990,12990,12990,0
20230704,172300,12298050,12990,12990,12990,12990,0
20230704,172200,12298050,12990,12990,12990,12990,0
20230704,172100,12298050,12990,12990,12990,12990,0
20230704,172000,12298050,12990,12990,12990,12990,0
20230704,171900,12298050,12990,12990,12990,12990,0
20230704,171800,12298050,12990,12990,12990,12990,0
20230704,171700,12298050,12990,12990,12990,12990,0
20230704,171600,12298050,12990,12990,12990,12990,0
20230704,171500,12298050,12990,12990,12990,12990,0
20230704,171400,12298050,12990,12990,12990,12990,0
20230704,171300,12298050,12990,12990,12990,12990,0
20230704,171200,12298050,12990,12990,12990,12990,0
20230704,171100,12298050,12990,12990,12990,12990,10
20230704,171000,12298050,12990,12990,12990,12990,0
20230704,170900,12298050,12990,12990,12990,12990,0
20230704,170800,12298050,12990,12990,12990,12990,0
20230704,170700,12298050,12990,12990,12990,12990,0
20230704,170600,12298050,12990,12990,12990,12990,0
20230704,170500,12298050,12990,12990,12990,12990,0
20230704,170400,12298050,12990,12990,12990,12990,0
20230704,170300,12298050,12990,12990,12990,12990,0
20230704,170200,12298050,12990,12990,12990,12990,0
20230704,170100,12298050,12990,12990,12990,12990,0
20230704,170000,12298050,12990,12990,12990,12990,0
20230704,165900,12298050,12990,12990,12990,12990,0
20230704,165800,12298050,12990,12990,12990,12990,0
20230704,165700,12298050,12990,12990,12990,12990,0
20230704,165600,12298050,12990,12990,12990,12990,0
20230704,165500,12298050,12990,12990,12990,12990,0
20230704,165400,12298050,12990,12990,12990,12990,0
20230704,165300,12298050,12990,12990,12990,12990,0
20230704,165200,12298050,12990,12990,12990,12990,0
20230704,165100,12298050,12990,12990,12990,12990,0
20230704,165000,12298050,12990,12990,12990,12990,0
20230704,164900,12298050,12990,12990,12990,12990,0
20230704,164800,12298050,12990,12990,12990,12990,0
20230704,164700,12298050,12990,12990,12990,12990,0
20230704,164600,12298050,12990,12990,12990,12990,0
20230704,164500,12298050,12990,12990,12990,12990,0
20230704,164400,12298050,12990,12990,12990,12990,0
20230704,164300,12298050,12990,12990,12990,12990,0
20230704,164200,12298050,12990,12990,12990,12990,0
20230704,164100,12298050,12990,12990,12990,12990,10
20230704,164000,12298050,12990,12990,12990,12990,0
20230704,163900,12298050,12990,12990,12990,12990,0
20230704,163800,12298050,12990,12990,12990,12990,0
20230704,163700,12298050,12990,12990,12990,12990,0
20230704,163600,12298050,12990,12990,12990,12990,0
20230704,163500,12298050,12990,12990,12990,12990,0
20230704,163400,12298050,12990,12990,12990,12990,0
20230704,163300,12298050,12990,12990,12990,12990,0
20230704,163200,12298050,12990,12990,12990,12990,0
20230704,163100,12298050,12990,12990,12990,12990,0
20230704,163000,12298050,12990,12990,12990,12990,0
20230704,162900,12298050,12990,12990,12990,12990,0
20230704,162800,12298050,12990,12990,12990,12990,0
20230704,162700,12298050,12990,12990,12990,12990,0
20230704,162600,12298050,12990,12990,12990,12990,0
20230704,162500,12298050,12990,12990,12990,12990,0
20230704,162400,12298050,12990,12990,12990,12990,0
20230704,162300,12298050,12990,12990,12990,12990,0
20230704,162200,12298050,12990,12990,12990,12990,0
20230704,162100,12298050,12990,12990,12990,12990,0
20230704,162000,12298050,12990,12990,12990,12990,0
20230704,161900,12298050,12990,12990,12990,12990,0
20230704,161800,12298050,12990,12990,12990,12990,0
20230704,161700,12298050,12990,12990,12990,12990,0
20230704,161600,12298050,12990,12990,12990,12990,0
20230704,161500,12298050,12990,12990,12990,12990,0
20230704,161400,12298050,12990,12990,12990,12990,0
20230704,161300,12298050,12990,12990,12990,12990,0
20230704,161200,12298050,12990,12990,12990,12990,0
20230704,161100,12298050,12990,12990,12990,12990,10
20230704,161000,12298050,12990,12990,12990,12990,0
20230704,160900,12298050,12990,12990,12990,12990,0
20230704,160800,12298050,12990,12990,12990,12990,0
20230704,160700,12298050,12990,12990,12990,12990,0
20230704,160600,12298050,12990,12990,12990,12990,0
20230704,160500,12298050,12990,12990,12990,12990,0
20230704,160400,12298050,12990,12990,12990,12990,0
20230704,160300,12298050,12990,12990,12990,12990,0
20230704,160200,12298050,12990,12990,12990,12990,0
20230704,160100,12298050,12990,12990,12990,12990,0
20230704,160000,12298050,12990,12990,12990,12990,0
20230704,155900,12298050,12990,12990,12990,12990,0
20230704,155800,12298050,12990,12990,12990,12990,0
20230704,155700,12298050,12990,12990,12990,12990,0
20230704,155600,12298050,12990,12990,12990,12990,0
20230704,155500,12298050,12990,12990,12990,12990,0
20230704,155400,12298050,12990,12990,12990,12990,0
20230704,155300,12298050,12990,12990,12990,12990,0
20230704,155200,12298050,12990,12990,12990,12990,0
20230704,155100,12298050,12990,12990,12990,12990,0
20230704,155000,12298050,12990,12990,12990,12990,0
20230704,154900,12298050,12990,12990,12990,12990,0
20230704,154800,12298050,12990,12990,12990,12990,0
20230704,154700,12298050,12990,12990,12990,12990,0
20230704,154600,12298050,12990,12990,12990,12990,0
20230704,154500,12298050,12990,12990,12990,12990,0
20230704,154400,12298050,12990,12990,12990,12990,0
20230704,154300,12298050,12990,12990,12990,12990,0
20230704,154200,12298050,12990,12990,12990,12990,0
20230704,154100,12298050,12990,12990,12990,12990,10
20230704,154000,12298050,12990,12990,12990,12990,0
20230704,153900,12298050,12990,12990,12990,12990,0
20230704,153800,12298050,12990,12990,12990,12990,0
20230704,153700,12298050,12990,12990,12990,12990,0
20230704,153600,12298050,12990,12990,12990,12990,0
20230704,153500,12298050,12990,12990,12990,12990,0
20230704,153400,12298050,12990,12990,12990,12990,0
20230704,153300,12298050,12990,12990,12990,12990,0
20230704,153200,12298050,12990,12990,12990,12990,0
20230704,153100,12298050,12990,12990,12990,12990,0
20230704,153000,12298050,12990,12990,12990,12990,0
20230704,152900,12298050,12990,12990,12990,12990,0
20230704,152800,12298050,12990,12990,12990,12990,0
20230704,152700,12298050,12990,12990,12990,12990,0
20230704,152600,12298050,12990,12990,12990,12990,0
20230704,152500,12298050,12990,12990,12990,12990,0
20230704,152400,12298050,12990,12990,12990,12990,0
20230704,152300,12298050,12990,12990,12990,12990,0
20230704,152200,12298050,12990,12990,12990,12990,0
20230704,152100,12298050,12990,12990,12990,12990,0
20230704,152000,12298050,12990,12990,12990,12990,0
20230704,151900,12298050,12990,12990,12990,12990,0
20230704,151800,12298050,12990,12990,12990,12990,0
20230704,151700,12298050,12990,12990,12990,12990,0
20230704,151600,12298050,12990,12990,12990,12990,0
20230704,151500,12298050,12990,12990,12990,12990,0
20230704,151400,12298050,12990,12990,12990,12990,0
20230704,151300,12298050,12990,12990,12990,12990,0
20230704,151200,12298050,12990,12990,12990,12990,0
20230704,151100,12298050,12990,12990,12990,12990,0
20230704,151000,12298050,12990,12990,12990,12990,0
20230704,150900,12298050,12990,12990,12990,12990,0
20230704,150800,12298050,12990,12990,12990,12990,0
20230704,150700,12298050,12990,12990,12990,12990,0
20230704,150600,12298050,12990,12990,12990,12990,10
20230704,150500,12168150,12900,12900,12900,12900,0
20230704,150400,12168150,12900,12900,12900,12900,0
20230704,150300,12168150,12900,12900,12900,12900,0
20230704,150200,12168150,12900,12900,12900,12900,0
20230704,150100,12168150,12900,12900,12900,12900,0
20230704,150000,12168150,12900,12900,12900,12900,0
20230704,145900,12168150,12900,12900,12900,12900,0
20230704,145800,12168150,12900,12900,12900,12900,0
20230704,145700,12168150,12900,12900,12900,12900,0
20230704,145600,12168150,12900,12900,12900,12900,0
20230704,145500,12168150,12900,12900,12900,12900,0
20230704,145400,12168150,12900,12900,12900,12900,0
20230704,145300,12168150,12900,12900,12900,12900,0
20230704,145200,12168150,12900,12900,12900,12900,0
20230704,145100,12168150,12900,12900,12900,12900,0
20230704,145000,12168150,12900,12900,12900,12900,0
20230704,144900,12168150,12900,12900,12900,12900,0
20230704,144800,12168150,12900,12900,12900,12900,0
20230704,144700,12168150,12900,12900,12900,12900,0
20230704,144600,12168150,12900,12900,12900,12900,0
20230704,144500,12168150,12900,12900,12900,12900,0
20230704,144400,12168150,12900,12900,12900,12900,0
20230704,144300,12168150,12900,12900,12900,12900,0
20230704,144200,12168150,12900,12900,12900,12900,0
20230704,144100,12168150,12900,12900,12900,12900,0
20230704,144000,12168150,12900,12900,12900,12900,0
20230704,143900,12168150,12900,12900,12900,12900,0
20230704,143800,12168150,12900,12900,12900,12900,0
20230704,143700,12168150,12900,12900,12900,12900,4
20230704,143600,12116550,12990,12990,12990,12990,4
20230704,143500,12064590,12900,12900,12900,12900,0
20230704,143400,12064590,12900,12900,12900,12900,0
20230704,143300,12064590,12900,12900,12900,12900,0
20230704,143200,12064590,12900,12900,12900,12900,0
20230704,143100,12064590,12900,12900,12900,12900,0
20230704,143000,12064590,12900,12900,12900,12900,0
20230704,142900,12064590,12900,12900,12900,12900,0
20230704,142800,12064590,12900,12900,12900,12900,0
20230704,142700,12064590,12900,12900,12900,12900,0
20230704,142600,12064590,12900,12900,12900,12900,0
20230704,142500,12064590,12900,12900,12900,12900,0
20230704,142400,12064590,12900,12900,12900,12900,0
20230704,142300,12064590,12900,12900,12900,12900,0
20230704,142200,12064590,12900,12900,12900,12900,0
20230704,142100,12064590,12900,12900,12900,12900,0
20230704,142000,12064590,12900,12900,12900,12900,0
20230704,141900,12064590,12900,12900,12900,12900,0
20230704,141800,12064590,12900,12900,12900,12900,0
20230704,141700,12064590,12900,12900,12900,12900,0
20230704,141600,12064590,12900,12900,12900,12900,0
20230704,141500,12064590,12900,12900,12900,12900,0
20230704,141400,12064590,12900,12900,12900,12900,0
20230704,141300,12064590,12900,12900,12900,12900,0
20230704,141200,12064590,12900,12900,12900,12900,0
20230704,141100,12064590,12900,12900,12900,12900,0
20230704,141000,12064590,12900,12900,12900,12900,0
20230704,140900,12064590,12900,12900,12900,12900,0
20230704,140800,12064590,12900,12900,12900,12900,0
20230704,140700,12064590,12900,12900,12900,12900,0
20230704,140600,12064590,12900,12900,12900,12900,0
20230704,140500,12064590,12900,12900,12900,12900,135
20230704,140400,10323090,12900,12900,12900,12900,0
20230704,140300,10323090,12900,12900,12900,12900,0
20230704,140200,10323090,12900,12900,12900,12900,0
20230704,140100,10323090,12900,12900,12900,12900,0
20230704,140000,10323090,12900,12900,12900,12900,0
20230704,135900,10323090,12900,12900,12900,12900,0
20230704,135800,10323090,12900,12900,12900,12900,0
20230704,135700,10323090,12900,12910,12910,12900,50
20230704,135600,9677750,12910,12920,12920,12910,31
20230704,135500,9277400,12920,12920,12920,12920,16
20230704,135400,9070680,12990,12990,12990,12990,0
20230704,135300,9070680,12990,12990,12990,12990,0
20230704,135200,9070680,12990,12990,12990,12990,0
20230704,135100,9070680,12990,12990,12990,12990,0
20230704,135000,9070680,12990,12990,12990,12990,2
20230704,134900,9044700,12990,12990,12990,12990,0
20230704,134800,9044700,12990,12990,12990,12990,0
20230704,134700,9044700,12990,12990,12990,12990,0
20230704,134600,9044700,12990,12990,12990,12990,0
20230704,134500,9044700,12990,12990,12990,12990,1
20230704,134400,9031710,12910,12910,12910,12910,0
20230704,134300,9031710,12910,12910,12910,12910,0
20230704,134200,9031710,12910,12910,12910,12910,0
20230704,134100,9031710,12910,12910,12910,12910,0
20230704,134000,9031710,12910,12910,12910,12910,0
20230704,133900,9031710,12910,12910,12910,12910,19
20230704,133800,8786420,12910,12910,12910,12910,0
20230704,133700,8786420,12910,12910,12910,12910,0
20230704,133600,8786420,12910,12930,12930,12910,250
20230704,133500,5558620,12990,12990,12990,12990,0
20230704,133400,5558620,12990,12990,12990,12990,0
20230704,133300,5558620,12990,12990,12990,12990,0
20230704,133200,5558620,12990,12990,12990,12990,10
20230704,133100,5428720,13000,13000,13000,13000,0
20230704,133000,5428720,13000,13000,13000,13000,0
20230704,132900,5428720,13000,13000,13000,13000,0
20230704,132800,5428720,13000,13000,13000,13000,30
20230704,132700,5038720,13000,13000,13000,13000,0
20230704,132600,5038720,13000,13000,13000,13000,0
20230704,132500,5038720,13000,13000,13000,13000,0
20230704,132400,5038720,13000,13000,13000,13000,0
20230704,132300,5038720,13000,13000,13000,13000,0
20230704,132200,5038720,13000,13000,13000,13000,0
20230704,132100,5038720,13000,13000,13000,13000,0
20230704,132000,5038720,13000,13000,13000,13000,0
20230704,131900,5038720,13000,13000,13000,13000,0
20230704,131800,5038720,13000,13000,13000,13000,0
20230704,131700,5038720,13000,13000,13000,13000,0
20230704,131600,5038720,13000,13000,13000,13000,0
20230704,131500,5038720,13000,13000,13000,13000,0
20230704,131400,5038720,13000,13000,13000,13000,0
20230704,131300,5038720,13000,13000,13000,13000,0
20230704,131200,5038720,13000,13000,13000,13000,0
20230704,131100,5038720,13000,13000,13000,13000,0
20230704,131000,5038720,13000,13000,13000,13000,0
20230704,130900,5038720,13000,13000,13000,13000,0
20230704,130800,5038720,13000,13000,13000,13000,0
20230704,130700,5038720,13000,13000,13000,13000,0
20230704,130600,5038720,13000,13000,13000,13000,0
20230704,130500,5038720,13000,13000,13000,13000,0
20230704,130400,5038720,13000,13000,13000,13000,0
20230704,130300,5038720,13000,13000,13000,13000,0
20230704,130200,5038720,13000,13000,13000,13000,0
20230704,130100,5038720,13000,13000,13000,13000,10
20230704,130000,4908720,12920,12920,12920,12920,0
20230704,125900,4908720,12920,12920,12920,12920,0
20230704,125800,4908720,12920,12920,12920,12920,0
20230704,125700,4908720,12920,12920,12920,12920,0
20230704,125600,4908720,12920,12920,12920,12920,0
20230704,125500,4908720,12920,12920,12920,12920,0
20230704,125400,4908720,12920,12920,12920,12920,0
20230704,125300,4908720,12920,12920,12920,12920,0
20230704,125200,4908720,12920,12920,12920,12920,0
20230704,125100,4908720,12920,12920,12920,12920,0
20230704,125000,4908720,12920,12920,12920,12920,0
20230704,124900,4908720,12920,12920,12920,12920,0
20230704,124800,4908720,12920,12920,12920,12920,0
20230704,124700,4908720,12920,12920,12920,12920,0
20230704,124600,4908720,12920,12920,12920,12920,0
20230704,124500,4908720,12920,12920,12920,12920,0
20230704,124400,4908720,12920,12920,12920,12920,0
20230704,124300,4908720,12920,12920,12920,12920,0
20230704,124200,4908720,12920,12920,12920,12920,0
20230704,124100,4908720,12920,12920,12920,12920,0
20230704,124000,4908720,12920,12920,12920,12920,10
20230704,123900,4779520,13000,13000,13000,13000,0
20230704,123800,4779520,13000,13000,13000,13000,0
20230704,123700,4779520,13000,13000,13000,13000,0
20230704,123600,4779520,13000,13000,13000,13000,0
20230704,123500,4779520,13000,13000,13000,13000,0
20230704,123400,4779520,13000,13000,13000,13000,0
20230704,123300,4779520,13000,13000,13000,13000,0
20230704,123200,4779520,13000,13000,13000,13000,0
20230704,123100,4779520,13000,13000,13000,13000,0
20230704,123000,4779520,13000,13000,13000,13000,0
20230704,122900,4779520,13000,13000,13000,13000,0
20230704,122800,4779520,13000,13000,13000,13000,0
20230704,122700,4779520,13000,13000,13000,13000,0
20230704,122600,4779520,13000,13000,13000,13000,0
20230704,122500,4779520,13000,13000,13000,13000,0
20230704,122400,4779520,13000,13000,13000,13000,0
20230704,122300,4779520,13000,13000,13000,13000,0
20230704,122200,4779520,13000,13000,13000,13000,0
20230704,122100,4779520,13000,13000,13000,13000,0
20230704,122000,4779520,13000,13000,13000,13000,0
20230704,121900,4779520,13000,13000,13000,13000,0
20230704,121800,4779520,13000,13000,13000,13000,0
20230704,121700,4779520,13000,13000,13000,13000,0
20230704,121600,4779520,13000,13000,13000,13000,0
20230704,121500,4779520,13000,13000,13000,13000,0
20230704,121400,4779520,13000,13000,13000,13000,0
20230704,121300,4779520,13000,13000,13000,13000,0
20230704,121200,4779520,13000,13000,13000,13000,0
20230704,121100,4779520,13000,13000,13000,13000,0
20230704,121000,4779520,13000,13000,13000,13000,0
20230704,120900,4779520,13000,13000,13000,13000,0
20230704,120800,4779520,13000,13000,13000,13000,0
20230704,120700,4779520,13000,13000,13000,13000,0
20230704,120600,4779520,13000,13000,13000,13000,0
20230704,120500,4779520,13000,13000,13000,13000,0
20230704,120400,4779520,13000,13000,13000,13000,0
20230704,120300,4779520,13000,13000,13000,13000,3
20230704,120200,4740520,13000,13000,13000,13000,0
20230704,120100,4740520,13000,13000,13000,13000,0
20230704,120000,4740520,13000,13000,13000,13000,0
20230704,115900,4740520,13000,13000,13000,13000,0
20230704,115800,4740520,13000,13000,13000,13000,1
20230704,115700,4727520,13000,13000,13000,13000,0
20230704,115600,4727520,13000,13000,13000,13000,0
20230704,115500,4727520,13000,13000,13000,13000,0
20230704,115400,4727520,13000,13000,13000,13000,0
20230704,115300,4727520,13000,13000,13000,13000,0
20230704,115200,4727520,13000,13000,13000,13000,0
20230704,115100,4727520,13000,13000,13000,13000,0
20230704,115000,4727520,13000,13000,13000,13000,0
20230704,114900,4727520,13000,13000,13000,13000,0
20230704,114800,4727520,13000,13000,13000,13000,0
20230704,114700,4727520,13000,13000,13000,13000,0
20230704,114600,4727520,13000,13000,13000,13000,0
20230704,114500,4727520,13000,13000,13000,13000,0
20230704,114400,4727520,13000,13000,13000,13000,0
20230704,114300,4727520,13000,13000,13000,13000,0
20230704,114200,4727520,13000,13000,13000,13000,0
20230704,114100,4727520,13000,13000,13000,13000,0
20230704,114000,4727520,13000,13000,13000,13000,0
20230704,113900,4727520,13000,13000,13000,13000,0
20230704,113800,4727520,13000,13000,13000,13000,300
20230704,113700,827520,12930,12930,12930,12930,0
20230704,113600,827520,12930,12930,12930,12930,0
20230704,113500,827520,12930,12930,12930,12930,0
20230704,113400,827520,12930,12930,12930,12930,0
20230704,113300,827520,12930,12930,12930,12930,0
20230704,113200,827520,12930,12930,12930,12930,0
20230704,113100,827520,12930,12930,12930,12930,0
20230704,113000,827520,12930,12930,12930,12930,0
20230704,112900,827520,12930,12930,12930,12930,0
20230704,112800,827520,12930,12930,12930,12930,0
20230704,112700,827520,12930,12930,12930,12930,0
20230704,112600,827520,12930,12930,12930,12930,0
20230704,112500,827520,12930,12930,12930,12930,0
20230704,112400,827520,12930,12930,12930,12930,0
20230704,112300,827520,12930,12930,12930,12930,0
20230704,112200,827520,12930,12930,12930,12930,0
20230704,112100,827520,12930,12930,12930,12930,0
20230704,112000,827520,12930,12930,12930,12930,0
20230704,111900,827520,12930,12930,12930,12930,0
20230704,111800,827520,12930,12930,12930,12930,0
20230704,111700,827520,12930,12930,12930,12930,0
20230704,111600,827520,12930,12930,12930,12930,0
20230704,111500,827520,12930,12930,12930,12930,43
20230704,111400,271530,12930,12930,12930,12930,0
20230704,111300,271530,12930,12930,12930,12930,0
20230704,111200,271530,12930,12930,12930,12930,0
20230704,111100,271530,12930,12930,12930,12930,0
20230704,111000,271530,12930,12930,12930,12930,0
20230704,110900,271530,12930,12930,12930,12930,0
20230704,110800,271530,12930,12930,12930,12930,0
20230704,110700,271530,12930,12930,12930,12930,0
20230704,110600,271530,12930,12930,12930,12930,0
20230704,110500,271530,12930,12930,12930,12930,0
20230704,110400,271530,12930,12930,12930,12930,0
20230704,110300,271530,12930,12930,12930,12930,0
20230704,110200,271530,12930,12930,12930,12930,0
20230704,110100,271530,12930,12930,12930,12930,0
20230704,110000,271530,12930,12930,12930,12930,0
20230704,105900,271530,12930,12930,12930,12930,0
20230704,105800,271530,12930,12930,12930,12930,0
20230704,105700,271530,12930,12930,12930,12930,0
20230704,105600,271530,12930,12930,12930,12930,0
20230704,105500,271530,12930,12930,12930,12930,0
20230704,105400,271530,12930,12930,12930,12930,0
20230704,105300,271530,12930,12930,12930,12930,0
20230704,105200,271530,12930,12930,12930,12930,0
20230704,105100,271530,12930,12930,12930,12930,0
20230704,105000,271530,12930,12930,12930,12930,0
20230704,104900,271530,12930,12930,12930,12930,0
20230704,104800,271530,12930,12930,12930,12930,0
20230704,104700,271530,12930,12930,12930,12930,20
20230704,104600,12930,12930,12930,12930,12930,0
20230704,104500,12930,12930,12930,12930,12930,0
20230704,104400,12930,12930,12930,12930,12930,0
20230704,104300,12930,12930,12930,12930,12930,0
20230704,104200,12930,12930,12930,12930,12930,0
20230704,104100,12930,12930,12930,12930,12930,0
20230704,104000,12930,12930,12930,12930,12930,0
20230704,103900,12930,12930,12930,12930,12930,0
20230704,103800,12930,12930,12930,12930,12930,0
20230704,103700,12930,12930,12930,12930,12930,0
20230704,103600,12930,12930,12930,12930,12930,0
20230704,103500,12930,12930,12930,12930,12930,0
20230704,103400,12930,12930,12930,12930,12930,0
20230704,103300,12930,12930,12930,12930,12930,0
20230704,103200,12930,12930,12930,12930,12930,0
20230704,103100,12930,12930,12930,12930,12930,0
20230704,103000,12930,12930,12930,12930,12930,0
20230704,102900,12930,12930,12930,12930,12930,0
20230704,102800,12930,12930,12930,12930,12930,0
20230704,102700,12930,12930,12930,12930,12930,0
20230704,102600,12930,12930,12930,12930,12930,0
20230704,102500,12930,12930,12930,12930,12930,0
20230704,102400,12930,12930,12930,12930,12930,0
20230704,102300,12930,12930,12930,12930,12930,0
20230704,102200,12930,12930,12930,12930,12930,0
20230704,102100,12930,12930,12930,12930,12930,0
20230704,102000,12930,12930,12930,12930,12930,0
20230704,101900,12930,12930,12930,12930,12930,0
20230704,101800,12930,12930,12930,12930,12930,0
20230704,101700,12930,12930,12930,12930,12930,0
20230704,101600,12930,12930,12930,12930,12930,0
20230704,101500,12930,12930,12930,12930,12930,0
20230704,101400,12930,12930,12930,12930,12930,0
20230704,101300,12930,12930,12930,12930,12930,0
20230704,101200,12930,12930,12930,12930,12930,0
20230704,101100,12930,12930,12930,12930,12930,0
20230704,101000,12930,12930,12930,12930,12930,0
20230704,100900,12930,12930,12930,12930,12930,0
20230704,100800,12930,12930,12930,12930,12930,0
20230704,100700,12930,12930,12930,12930,12930,0
20230704,100600,12930,12930,12930,12930,12930,0
20230704,100500,12930,12930,12930,12930,12930,0
20230704,100400,12930,12930,12930,12930,12930,0
20230704,100300,12930,12930,12930,12930,12930,0
20230704,100200,12930,12930,12930,12930,12930,0
20230704,100100,12930,12930,12930,12930,12930,0
20230704,100000,12930,12930,12930,12930,12930,0
20230704,095900,12930,12930,12930,12930,12930,0
20230704,095800,12930,12930,12930,12930,12930,0
20230704,095700,12930,12930,12930,12930,12930,0
20230704,095600,12930,12930,12930,12930,12930,0
20230704,095500,12930,12930,12930,12930,12930,0
20230704,095400,12930,12930,12930,12930,12930,0
20230704,095300,12930,12930,12930,12930,12930,0
20230704,095200,12930,12930,12930,12930,12930,0
20230704,095100,12930,12930,12930,12930,12930,0
20230704,095000,12930,12930,12930,12930,12930,0
20230704,094900,12930,12930,12930,12930,12930,0
20230704,094800,12930,12930,12930,12930,12930,0
20230704,094700,12930,12930,12930,12930,12930,0
20230704,094600,12930,12930,12930,12930,12930,0
20230704,094500,12930,12930,12930,12930,12930,0
20230704,094400,12930,12930,12930,12930,12930,0
20230704,094300,12930,12930,12930,12930,12930,0
20230704,094200,12930,12930,12930,12930,12930,0
20230704,094100,12930,12930,12930,12930,12930,0
20230704,094000,12930,12930,12930,12930,12930,0
20230704,093900,12930,12930,12930,12930,12930,0
20230704,093800,12930,12930,12930,12930,12930,0
20230704,093700,12930,12930,12930,12930,12930,0
20230704,093600,12930,12930,12930,12930,12930,0
20230704,093500,12930,12930,12930,12930,12930,0
20230704,093400,12930,12930,12930,12930,12930,0
20230704,093300,12930,12930,12930,12930,12930,0
20230704,093200,12930,12930,12930,12930,12930,0
20230704,093100,12930,12930,12930,12930,12930,0
20230704,093000,12930,12930,12930,12930,12930,0
20230704,092900,12930,12930,12930,12930,12930,0
20230704,092800,12930,12930,12930,12930,12930,0
20230704,092700,12930,12930,12930,12930,12930,0
20230704,092600,12930,12930,12930,12930,12930,0
20230704,092500,12930,12930,12930,12930,12930,0
20230704,092400,12930,12930,12930,12930,12930,0
20230704,092300,12930,12930,12930,12930,12930,0
20230704,092200,12930,12930,12930,12930,12930,0
20230704,092100,12930,12930,12930,12930,12930,0
20230704,092000,12930,12930,12930,12930,12930,0
20230704,091900,12930,12930,12930,12930,12930,0
20230704,091800,12930,12930,12930,12930,12930,0
20230704,091700,12930,12930,12930,12930,12930,0
20230704,091600,12930,12930,12930,12930,12930,1
20230704,091500,0,12930,12930,12930,12930,0
20230704,091400,0,12930,12930,12930,12930,0
20230704,091300,0,12930,12930,12930,12930,0
20230704,091200,0,12930,12930,12930,12930,0
20230704,091100,0,12930,12930,12930,12930,0
20230704,091000,0,12930,12930,12930,12930,0
20230704,090900,0,12930,12930,12930,12930,0
20230704,090800,0,12930,12930,12930,12930,0
20230704,090700,0,12930,12930,12930,12930,0
20230704,090600,0,12930,12930,12930,12930,0
20230704,090500,0,12930,12930,12930,12930,0
20230704,090400,0,12930,12930,12930,12930,0
20230704,090300,0,12930,12930,12930,12930,0
20230704,090200,0,12930,12930,12930,12930,0
20230704,090100,0,12930,12930,12930,12930,0
20230704,090000,0,12930,12930,12930,12930,0