KissMeData/200580/min/candle-20230706.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,201700,49711340,12710,12890,12890,12710,2
20230706,201600,49711340,12710,12710,12710,12710,0
20230706,201500,49711340,12710,12710,12710,12710,0
20230706,201400,49711340,12710,12710,12710,12710,0
20230706,201300,49711340,12710,12710,12710,12710,0
20230706,201200,49711340,12710,12710,12710,12710,0
20230706,201100,49711340,12710,12710,12710,12710,0
20230706,201000,49711340,12710,12710,12710,12710,0
20230706,200900,49711340,12710,12710,12710,12710,0
20230706,200800,49711340,12710,12710,12710,12710,0
20230706,200700,49711340,12710,12710,12710,12710,0
20230706,200600,49711340,12710,12710,12710,12710,0
20230706,200500,49711340,12710,12710,12710,12710,0
20230706,200400,49711340,12710,12710,12710,12710,0
20230706,200300,49711340,12710,12710,12710,12710,0
20230706,200200,49711340,12710,12710,12710,12710,0
20230706,200100,49711340,12710,12710,12710,12710,0
20230706,200000,49711340,12710,12710,12710,12710,0
20230706,195900,49711340,12710,12710,12710,12710,0
20230706,195800,49711340,12710,12710,12710,12710,0
20230706,195700,49711340,12710,12710,12710,12710,0
20230706,195600,49711340,12710,12710,12710,12710,0
20230706,195500,49711340,12710,12710,12710,12710,0
20230706,195400,49711340,12710,12710,12710,12710,0
20230706,195300,49711340,12710,12710,12710,12710,0
20230706,195200,49711340,12710,12710,12710,12710,0
20230706,195100,49711340,12710,12710,12710,12710,0
20230706,195000,49711340,12710,12710,12710,12710,0
20230706,194900,49711340,12710,12710,12710,12710,0
20230706,194800,49711340,12710,12710,12710,12710,0
20230706,194700,49711340,12710,12890,12890,12710,2
20230706,194600,49711340,12710,12710,12710,12710,0
20230706,194500,49711340,12710,12710,12710,12710,0
20230706,194400,49711340,12710,12710,12710,12710,0
20230706,194300,49711340,12710,12710,12710,12710,0
20230706,194200,49711340,12710,12710,12710,12710,0
20230706,194100,49711340,12710,12710,12710,12710,0
20230706,194000,49711340,12710,12710,12710,12710,0
20230706,193900,49711340,12710,12710,12710,12710,0
20230706,193800,49711340,12710,12710,12710,12710,0
20230706,193700,49711340,12710,12710,12710,12710,0
20230706,193600,49711340,12710,12710,12710,12710,0
20230706,193500,49711340,12710,12710,12710,12710,0
20230706,193400,49711340,12710,12710,12710,12710,0
20230706,193300,49711340,12710,12710,12710,12710,0
20230706,193200,49711340,12710,12710,12710,12710,0
20230706,193100,49711340,12710,12710,12710,12710,0
20230706,193000,49711340,12710,12710,12710,12710,0
20230706,192900,49711340,12710,12710,12710,12710,0
20230706,192800,49711340,12710,12710,12710,12710,0
20230706,192700,49711340,12710,12710,12710,12710,0
20230706,192600,49711340,12710,12710,12710,12710,0
20230706,192500,49711340,12710,12710,12710,12710,0
20230706,192400,49711340,12710,12710,12710,12710,0
20230706,192300,49711340,12710,12710,12710,12710,0
20230706,192200,49711340,12710,12710,12710,12710,0
20230706,192100,49711340,12710,12710,12710,12710,0
20230706,192000,49711340,12710,12710,12710,12710,0
20230706,191900,49711340,12710,12710,12710,12710,0
20230706,191800,49711340,12710,12710,12710,12710,0
20230706,191700,49711340,12710,12890,12890,12710,2
20230706,191600,49711340,12710,12710,12710,12710,0
20230706,191500,49711340,12710,12710,12710,12710,0
20230706,191400,49711340,12710,12710,12710,12710,0
20230706,191300,49711340,12710,12710,12710,12710,0
20230706,191200,49711340,12710,12710,12710,12710,0
20230706,191100,49711340,12710,12710,12710,12710,0
20230706,191000,49711340,12710,12710,12710,12710,0
20230706,190900,49711340,12710,12710,12710,12710,0
20230706,190800,49711340,12710,12710,12710,12710,0
20230706,190700,49711340,12710,12710,12710,12710,0
20230706,190600,49711340,12710,12710,12710,12710,0
20230706,190500,49711340,12710,12710,12710,12710,0
20230706,190400,49711340,12710,12710,12710,12710,0
20230706,190300,49711340,12710,12710,12710,12710,0
20230706,190200,49711340,12710,12710,12710,12710,0
20230706,190100,49711340,12710,12710,12710,12710,0
20230706,190000,49711340,12710,12710,12710,12710,0
20230706,185900,49711340,12710,12710,12710,12710,0
20230706,185800,49711340,12710,12710,12710,12710,0
20230706,185700,49711340,12710,12710,12710,12710,0
20230706,185600,49711340,12710,12710,12710,12710,0
20230706,185500,49711340,12710,12710,12710,12710,0
20230706,185400,49711340,12710,12710,12710,12710,0
20230706,185300,49711340,12710,12710,12710,12710,0
20230706,185200,49711340,12710,12710,12710,12710,0
20230706,185100,49711340,12710,12710,12710,12710,0
20230706,185000,49711340,12710,12710,12710,12710,0
20230706,184900,49711340,12710,12710,12710,12710,0
20230706,184800,49711340,12710,12710,12710,12710,0
20230706,184700,49711340,12710,12890,12890,12710,2
20230706,184600,49711340,12710,12710,12710,12710,0
20230706,184500,49711340,12710,12710,12710,12710,0
20230706,184400,49711340,12710,12710,12710,12710,0
20230706,184300,49711340,12710,12710,12710,12710,0
20230706,184200,49711340,12710,12710,12710,12710,0
20230706,184100,49711340,12710,12710,12710,12710,0
20230706,184000,49711340,12710,12710,12710,12710,0
20230706,183900,49711340,12710,12710,12710,12710,0
20230706,183800,49711340,12710,12710,12710,12710,0
20230706,183700,49711340,12710,12710,12710,12710,0
20230706,183600,49711340,12710,12710,12710,12710,0
20230706,183500,49711340,12710,12710,12710,12710,0
20230706,183400,49711340,12710,12710,12710,12710,0
20230706,183300,49711340,12710,12710,12710,12710,0
20230706,183200,49711340,12710,12710,12710,12710,0
20230706,183100,49711340,12710,12710,12710,12710,0
20230706,183000,49711340,12710,12710,12710,12710,0
20230706,182900,49711340,12710,12710,12710,12710,0
20230706,182800,49711340,12710,12710,12710,12710,0
20230706,182700,49711340,12710,12710,12710,12710,0
20230706,182600,49711340,12710,12710,12710,12710,0
20230706,182500,49711340,12710,12710,12710,12710,0
20230706,182400,49711340,12710,12710,12710,12710,0
20230706,182300,49711340,12710,12710,12710,12710,0
20230706,182200,49711340,12710,12710,12710,12710,0
20230706,182100,49711340,12710,12710,12710,12710,0
20230706,182000,49711340,12710,12710,12710,12710,0
20230706,181900,49711340,12710,12710,12710,12710,0
20230706,181800,49711340,12710,12710,12710,12710,0
20230706,181700,49711340,12710,12890,12890,12710,2
20230706,181600,49711340,12710,12710,12710,12710,0
20230706,181500,49711340,12710,12710,12710,12710,0
20230706,181400,49711340,12710,12710,12710,12710,0
20230706,181300,49711340,12710,12710,12710,12710,0
20230706,181200,49711340,12710,12710,12710,12710,0
20230706,181100,49711340,12710,12710,12710,12710,0
20230706,181000,49711340,12710,12710,12710,12710,0
20230706,180900,49711340,12710,12710,12710,12710,0
20230706,180800,49711340,12710,12710,12710,12710,0
20230706,180700,49711340,12710,12710,12710,12710,0
20230706,180600,49711340,12710,12710,12710,12710,0
20230706,180500,49711340,12710,12710,12710,12710,0
20230706,180400,49711340,12710,12710,12710,12710,0
20230706,180300,49711340,12710,12710,12710,12710,0
20230706,180200,49711340,12710,12710,12710,12710,0
20230706,180100,49711340,12710,12710,12710,12710,0
20230706,180000,49711340,12710,12710,12710,12710,0
20230706,175900,49711340,12710,12710,12710,12710,0
20230706,175800,49711340,12710,12710,12710,12710,0
20230706,175700,49711340,12710,12710,12710,12710,0
20230706,175600,49711340,12710,12710,12710,12710,0
20230706,175500,49711340,12710,12710,12710,12710,0
20230706,175400,49711340,12710,12710,12710,12710,0
20230706,175300,49711340,12710,12710,12710,12710,0
20230706,175200,49711340,12710,12710,12710,12710,0
20230706,175100,49711340,12710,12710,12710,12710,0
20230706,175000,49711340,12710,12710,12710,12710,0
20230706,174900,49711340,12710,12710,12710,12710,0
20230706,174800,49711340,12710,12710,12710,12710,0
20230706,174700,49711340,12710,12890,12890,12710,2
20230706,174600,49711340,12710,12710,12710,12710,0
20230706,174500,49711340,12710,12710,12710,12710,0
20230706,174400,49711340,12710,12710,12710,12710,0
20230706,174300,49711340,12710,12710,12710,12710,0
20230706,174200,49711340,12710,12710,12710,12710,0
20230706,174100,49711340,12710,12710,12710,12710,0
20230706,174000,49711340,12710,12710,12710,12710,0
20230706,173900,49711340,12710,12710,12710,12710,0
20230706,173800,49711340,12710,12710,12710,12710,0
20230706,173700,49711340,12710,12710,12710,12710,0
20230706,173600,49711340,12710,12710,12710,12710,0
20230706,173500,49711340,12710,12710,12710,12710,0
20230706,173400,49711340,12710,12710,12710,12710,0
20230706,173300,49711340,12710,12710,12710,12710,0
20230706,173200,49711340,12710,12710,12710,12710,0
20230706,173100,49711340,12710,12710,12710,12710,0
20230706,173000,49711340,12710,12710,12710,12710,0
20230706,172900,49711340,12710,12710,12710,12710,0
20230706,172800,49711340,12710,12710,12710,12710,0
20230706,172700,49711340,12710,12710,12710,12710,0
20230706,172600,49711340,12710,12710,12710,12710,0
20230706,172500,49711340,12710,12710,12710,12710,0
20230706,172400,49711340,12710,12710,12710,12710,0
20230706,172300,49711340,12710,12710,12710,12710,0
20230706,172200,49711340,12710,12710,12710,12710,0
20230706,172100,49711340,12710,12710,12710,12710,0
20230706,172000,49711340,12710,12710,12710,12710,0
20230706,171900,49711340,12710,12710,12710,12710,0
20230706,171800,49711340,12710,12710,12710,12710,0
20230706,171700,49711340,12710,12890,12890,12710,2
20230706,171600,49711340,12710,12710,12710,12710,0
20230706,171500,49711340,12710,12710,12710,12710,0
20230706,171400,49711340,12710,12710,12710,12710,0
20230706,171300,49711340,12710,12710,12710,12710,0
20230706,171200,49711340,12710,12710,12710,12710,0
20230706,171100,49711340,12710,12710,12710,12710,0
20230706,171000,49711340,12710,12710,12710,12710,0
20230706,170900,49711340,12710,12710,12710,12710,0
20230706,170800,49711340,12710,12710,12710,12710,0
20230706,170700,49711340,12710,12710,12710,12710,0
20230706,170600,49711340,12710,12710,12710,12710,0
20230706,170500,49711340,12710,12710,12710,12710,0
20230706,170400,49711340,12710,12710,12710,12710,0
20230706,170300,49711340,12710,12710,12710,12710,0
20230706,170200,49711340,12710,12710,12710,12710,0
20230706,170100,49711340,12710,12710,12710,12710,0
20230706,170000,49711340,12710,12710,12710,12710,0
20230706,165900,49711340,12710,12710,12710,12710,0
20230706,165800,49711340,12710,12710,12710,12710,0
20230706,165700,49711340,12710,12710,12710,12710,0
20230706,165600,49711340,12710,12710,12710,12710,0
20230706,165500,49711340,12710,12710,12710,12710,0
20230706,165400,49711340,12710,12710,12710,12710,0
20230706,165300,49711340,12710,12710,12710,12710,0
20230706,165200,49711340,12710,12710,12710,12710,0
20230706,165100,49711340,12710,12710,12710,12710,0
20230706,165000,49711340,12710,12710,12710,12710,0
20230706,164900,49711340,12710,12710,12710,12710,0
20230706,164800,49711340,12710,12710,12710,12710,0
20230706,164700,49711340,12710,12890,12890,12710,2
20230706,164600,49711340,12710,12710,12710,12710,0
20230706,164500,49711340,12710,12710,12710,12710,0
20230706,164400,49711340,12710,12710,12710,12710,0
20230706,164300,49711340,12710,12710,12710,12710,0
20230706,164200,49711340,12710,12710,12710,12710,0
20230706,164100,49711340,12710,12710,12710,12710,0
20230706,164000,49711340,12710,12710,12710,12710,0
20230706,163900,49711340,12710,12710,12710,12710,0
20230706,163800,49711340,12710,12710,12710,12710,0
20230706,163700,49711340,12710,12710,12710,12710,0
20230706,163600,49711340,12710,12710,12710,12710,0
20230706,163500,49711340,12710,12710,12710,12710,0
20230706,163400,49711340,12710,12710,12710,12710,0
20230706,163300,49711340,12710,12710,12710,12710,0
20230706,163200,49711340,12710,12710,12710,12710,0
20230706,163100,49711340,12710,12710,12710,12710,0
20230706,163000,49711340,12710,12710,12710,12710,0
20230706,162900,49711340,12710,12710,12710,12710,0
20230706,162800,49711340,12710,12710,12710,12710,0
20230706,162700,49711340,12710,12710,12710,12710,0
20230706,162600,49711340,12710,12710,12710,12710,0
20230706,162500,49711340,12710,12710,12710,12710,0
20230706,162400,49711340,12710,12710,12710,12710,0
20230706,162300,49711340,12710,12710,12710,12710,0
20230706,162200,49711340,12710,12710,12710,12710,0
20230706,162100,49711340,12710,12710,12710,12710,0
20230706,162000,49711340,12710,12710,12710,12710,0
20230706,161900,49711340,12710,12710,12710,12710,0
20230706,161800,49711340,12710,12710,12710,12710,0
20230706,161700,49711340,12710,12890,12890,12710,2
20230706,161600,49711340,12710,12710,12710,12710,0
20230706,161500,49711340,12710,12710,12710,12710,0
20230706,161400,49711340,12710,12710,12710,12710,0
20230706,161300,49711340,12710,12710,12710,12710,0
20230706,161200,49711340,12710,12710,12710,12710,0
20230706,161100,49711340,12710,12710,12710,12710,0
20230706,161000,49711340,12710,12710,12710,12710,0
20230706,160900,49711340,12710,12710,12710,12710,0
20230706,160800,49711340,12710,12710,12710,12710,0
20230706,160700,49711340,12710,12710,12710,12710,0
20230706,160600,49711340,12710,12710,12710,12710,0
20230706,160500,49711340,12710,12710,12710,12710,0
20230706,160400,49711340,12710,12710,12710,12710,0
20230706,160300,49711340,12710,12710,12710,12710,0
20230706,160200,49711340,12710,12710,12710,12710,0
20230706,160100,49711340,12710,12710,12710,12710,0
20230706,160000,49711340,12710,12710,12710,12710,0
20230706,155900,49711340,12710,12710,12710,12710,0
20230706,155800,49711340,12710,12710,12710,12710,0
20230706,155700,49711340,12710,12710,12710,12710,0
20230706,155600,49711340,12710,12710,12710,12710,0
20230706,155500,49711340,12710,12710,12710,12710,0
20230706,155400,49711340,12710,12710,12710,12710,0
20230706,155300,49711340,12710,12710,12710,12710,0
20230706,155200,49711340,12710,12710,12710,12710,0
20230706,155100,49711340,12710,12710,12710,12710,0
20230706,155000,49711340,12710,12710,12710,12710,0
20230706,154900,49711340,12710,12710,12710,12710,0
20230706,154800,49711340,12710,12710,12710,12710,0
20230706,154700,49711340,12710,12890,12890,12710,2
20230706,154600,49711340,12710,12710,12710,12710,0
20230706,154500,49711340,12710,12710,12710,12710,0
20230706,154400,49711340,12710,12710,12710,12710,0
20230706,154300,49711340,12710,12710,12710,12710,0
20230706,154200,49711340,12710,12710,12710,12710,0
20230706,154100,49711340,12710,12710,12710,12710,0
20230706,154000,49711340,12710,12710,12710,12710,0
20230706,153900,49711340,12710,12710,12710,12710,0
20230706,153800,49711340,12710,12710,12710,12710,0
20230706,153700,49711340,12710,12710,12710,12710,0
20230706,153600,49711340,12710,12710,12710,12710,0
20230706,153500,49711340,12710,12710,12710,12710,0
20230706,153400,49711340,12710,12710,12710,12710,0
20230706,153300,49711340,12710,12710,12710,12710,0
20230706,153200,49711340,12710,12710,12710,12710,0
20230706,153100,49711340,12710,12710,12710,12710,0
20230706,153000,49711340,12710,12710,12710,12710,0
20230706,152900,49711340,12710,12710,12710,12710,0
20230706,152800,49711340,12710,12710,12710,12710,0
20230706,152700,49711340,12710,12710,12710,12710,0
20230706,152600,49711340,12710,12710,12710,12710,0
20230706,152500,49711340,12710,12710,12710,12710,0
20230706,152400,49711340,12710,12710,12710,12710,0
20230706,152300,49711340,12710,12710,12710,12710,0
20230706,152200,49711340,12710,12710,12710,12710,0
20230706,152100,49711340,12710,12710,12710,12710,0
20230706,152000,49711340,12710,12710,12710,12710,0
20230706,151900,49711340,12710,12890,12890,12710,2
20230706,151800,49685740,12710,12710,12710,12710,1
20230706,151700,49673030,12710,12710,12710,12710,0
20230706,151600,49673030,12710,12710,12710,12710,1
20230706,151500,49660320,12890,12890,12890,12710,3
20230706,151400,49621830,12710,12710,12710,12710,0
20230706,151300,49621830,12710,12710,12710,12710,1
20230706,151200,49609120,12890,12890,12890,12890,0
20230706,151100,49609120,12890,12890,12890,12890,1
20230706,151000,49596230,12750,12750,12750,12750,0
20230706,150900,49596230,12750,12750,12750,12750,0
20230706,150800,49596230,12750,12750,12750,12750,300
20230706,150700,45771230,12710,12710,12710,12710,0
20230706,150600,45771230,12710,12710,12710,12710,0
20230706,150500,45771230,12710,12710,12710,12710,0
20230706,150400,45771230,12710,12710,12710,12710,0
20230706,150300,45771230,12710,12710,12710,12710,0
20230706,150200,45771230,12710,12710,12710,12710,0
20230706,150100,45771230,12710,12710,12710,12710,0
20230706,150000,45771230,12710,12710,12710,12710,0
20230706,145900,45771230,12710,12710,12710,12710,0
20230706,145800,45771230,12710,12710,12710,12710,0
20230706,145700,45771230,12710,12710,12710,12710,0
20230706,145600,45771230,12710,12710,12710,12710,0
20230706,145500,45771230,12710,12710,12710,12710,0
20230706,145400,45771230,12710,12710,12890,12710,3
20230706,145300,45732920,12890,12710,12890,12710,2
20230706,145200,45707320,12890,12890,12890,12890,0
20230706,145100,45707320,12890,12890,12890,12890,1
20230706,145000,45694430,12710,12710,12710,12710,1
20230706,144900,45681720,12890,12890,12890,12890,0
20230706,144800,45681720,12890,12890,12890,12890,0
20230706,144700,45681720,12890,12890,12890,12890,1
20230706,144600,45668830,12710,12710,12710,12710,1
20230706,144500,45656120,12710,12710,12710,12710,0
20230706,144400,45656120,12710,12710,12710,12710,10
20230706,144300,45529020,12890,12890,12890,12890,0
20230706,144200,45529020,12890,12890,12890,12890,0
20230706,144100,45529020,12890,12890,12890,12890,0
20230706,144000,45529020,12890,12890,12890,12890,0
20230706,143900,45529020,12890,12890,12890,12890,0
20230706,143800,45529020,12890,12890,12890,12890,0
20230706,143700,45529020,12890,12890,12890,12890,0
20230706,143600,45529020,12890,12890,12890,12890,1
20230706,143500,45516130,12710,12710,12710,12710,0
20230706,143400,45516130,12710,12710,12710,12710,0
20230706,143300,45516130,12710,12710,12710,12710,0
20230706,143200,45516130,12710,12710,12710,12710,1
20230706,143100,45503420,12890,12890,12890,12890,10
20230706,143000,45374520,12710,12710,12710,12710,0
20230706,142900,45374520,12710,12710,12710,12710,0
20230706,142800,45374520,12710,12710,12710,12710,0
20230706,142700,45374520,12710,12710,12710,12710,0
20230706,142600,45374520,12710,12710,12710,12710,0
20230706,142500,45374520,12710,12710,12710,12710,0
20230706,142400,45374520,12710,12710,12710,12710,1
20230706,142300,45361810,12900,12900,12900,12900,0
20230706,142200,45361810,12900,12900,12900,12900,0
20230706,142100,45361810,12900,12900,12900,12900,0
20230706,142000,45361810,12900,12900,12900,12900,0
20230706,141900,45361810,12900,12900,12900,12900,77
20230706,141800,44368510,12950,12950,12950,12950,0
20230706,141700,44368510,12950,12950,12950,12950,0
20230706,141600,44368510,12950,12950,12950,12950,0
20230706,141500,44368510,12950,12950,12950,12950,0
20230706,141400,44368510,12950,12950,12950,12950,0
20230706,141300,44368510,12950,12950,12950,12950,0
20230706,141200,44368510,12950,12950,12950,12950,0
20230706,141100,44368510,12950,12950,12950,12950,0
20230706,141000,44368510,12950,12950,12950,12950,0
20230706,140900,44368510,12950,12950,12950,12950,0
20230706,140800,44368510,12950,12950,12950,12950,0
20230706,140700,44368510,12950,12950,12950,12950,0
20230706,140600,44368510,12950,12950,12950,12950,0
20230706,140500,44368510,12950,12950,12950,12950,0
20230706,140400,44368510,12950,12950,12950,12950,0
20230706,140300,44368510,12950,12950,12950,12950,0
20230706,140200,44368510,12950,12950,12950,12950,0
20230706,140100,44368510,12950,12950,12950,12950,0
20230706,140000,44368510,12950,12950,12950,12950,0
20230706,135900,44368510,12950,12950,12950,12950,0
20230706,135800,44368510,12950,12950,12950,12950,0
20230706,135700,44368510,12950,12950,12950,12950,0
20230706,135600,44368510,12950,12950,12950,12950,0
20230706,135500,44368510,12950,12950,12950,12950,0
20230706,135400,44368510,12950,12950,12950,12950,0
20230706,135300,44368510,12950,12950,12950,12950,0
20230706,135200,44368510,12950,12950,12950,12950,0
20230706,135100,44368510,12950,12950,12950,12950,0
20230706,135000,44368510,12950,12950,12950,12950,0
20230706,134900,44368510,12950,12950,12950,12950,0
20230706,134800,44368510,12950,12950,12950,12950,0
20230706,134700,44368510,12950,12950,12950,12950,0
20230706,134600,44368510,12950,12950,12950,12950,0
20230706,134500,44368510,12950,12950,12950,12950,0
20230706,134400,44368510,12950,12950,12950,12950,0
20230706,134300,44368510,12950,12950,12950,12950,0
20230706,134200,44368510,12950,12950,12950,12950,0
20230706,134100,44368510,12950,12950,12950,12950,0
20230706,134000,44368510,12950,12950,12950,12950,0
20230706,133900,44368510,12950,12950,12950,12950,0
20230706,133800,44368510,12950,12950,12950,12950,0
20230706,133700,44368510,12950,12950,12950,12950,0
20230706,133600,44368510,12950,12950,12950,12950,0
20230706,133500,44368510,12950,12950,12950,12950,0
20230706,133400,44368510,12950,12950,12950,12950,0
20230706,133300,44368510,12950,12950,12950,12950,0
20230706,133200,44368510,12950,12950,12950,12950,0
20230706,133100,44368510,12950,12950,12950,12950,0
20230706,133000,44368510,12950,12950,12950,12950,0
20230706,132900,44368510,12950,12950,12950,12950,0
20230706,132800,44368510,12950,12950,12950,12950,0
20230706,132700,44368510,12950,12950,12950,12950,0
20230706,132600,44368510,12950,12950,12950,12950,0
20230706,132500,44368510,12950,12950,12950,12950,0
20230706,132400,44368510,12950,12950,12950,12950,0
20230706,132300,44368510,12950,12950,12950,12950,0
20230706,132200,44368510,12950,12950,12950,12950,0
20230706,132100,44368510,12950,12950,12950,12950,0
20230706,132000,44368510,12950,12720,12950,12710,457
20230706,131900,38557800,12950,12950,12950,12950,0
20230706,131800,38557800,12950,12950,12950,12950,0
20230706,131700,38557800,12950,12950,12950,12950,0
20230706,131600,38557800,12950,12950,12950,12950,0
20230706,131500,38557800,12950,12950,12950,12950,0
20230706,131400,38557800,12950,12950,12950,12950,0
20230706,131300,38557800,12950,12950,12950,12950,0
20230706,131200,38557800,12950,12950,12950,12950,0
20230706,131100,38557800,12950,12950,12950,12950,0
20230706,131000,38557800,12950,12950,12950,12950,0
20230706,130900,38557800,12950,12950,12950,12950,0
20230706,130800,38557800,12950,12950,12950,12950,0
20230706,130700,38557800,12950,12950,12950,12950,0
20230706,130600,38557800,12950,12950,12950,12950,0
20230706,130500,38557800,12950,12950,12950,12950,0
20230706,130400,38557800,12950,12950,12950,12950,0
20230706,130300,38557800,12950,12950,12950,12950,0
20230706,130200,38557800,12950,12950,12950,12950,0
20230706,130100,38557800,12950,12950,12950,12950,0
20230706,130000,38557800,12950,12950,12950,12950,0
20230706,125900,38557800,12950,12940,12950,12940,20
20230706,125800,38298850,12710,12710,12710,12710,0
20230706,125700,38298850,12710,12710,12710,12710,0
20230706,125600,38298850,12710,12710,12710,12710,0
20230706,125500,38298850,12710,12710,12710,12710,0
20230706,125400,38298850,12710,12710,12710,12710,0
20230706,125300,38298850,12710,12710,12710,12710,0
20230706,125200,38298850,12710,12710,12710,12710,0
20230706,125100,38298850,12710,12710,12710,12710,0
20230706,125000,38298850,12710,12710,12710,12710,0
20230706,124900,38298850,12710,12710,12710,12710,0
20230706,124800,38298850,12710,12710,12710,12710,0
20230706,124700,38298850,12710,12710,12710,12710,0
20230706,124600,38298850,12710,12710,12710,12710,0
20230706,124500,38298850,12710,12710,12710,12710,0
20230706,124400,38298850,12710,12710,12710,12710,0
20230706,124300,38298850,12710,12710,12710,12710,0
20230706,124200,38298850,12710,12710,12710,12710,0
20230706,124100,38298850,12710,12710,12710,12710,0
20230706,124000,38298850,12710,12710,12710,12710,0
20230706,123900,38298850,12710,12710,12710,12710,0
20230706,123800,38298850,12710,12710,12710,12710,0
20230706,123700,38298850,12710,12710,12710,12710,0
20230706,123600,38298850,12710,12710,12710,12710,0
20230706,123500,38298850,12710,12710,12710,12710,0
20230706,123400,38298850,12710,12710,12710,12710,0
20230706,123300,38298850,12710,12710,12710,12710,0
20230706,123200,38298850,12710,12710,12710,12710,0
20230706,123100,38298850,12710,12710,12710,12710,0
20230706,123000,38298850,12710,12710,12710,12710,0
20230706,122900,38298850,12710,12710,12710,12710,0
20230706,122800,38298850,12710,12710,12710,12710,0
20230706,122700,38298850,12710,12710,12710,12710,0
20230706,122600,38298850,12710,12710,12710,12710,0
20230706,122500,38298850,12710,12710,12710,12710,0
20230706,122400,38298850,12710,12710,12710,12710,0
20230706,122300,38298850,12710,12710,12710,12710,0
20230706,122200,38298850,12710,12710,12710,12710,0
20230706,122100,38298850,12710,12710,12710,12710,0
20230706,122000,38298850,12710,12710,12710,12710,0
20230706,121900,38298850,12710,12710,12710,12710,0
20230706,121800,38298850,12710,12710,12710,12710,0
20230706,121700,38298850,12710,12710,12710,12710,0
20230706,121600,38298850,12710,12710,12710,12710,0
20230706,121500,38298850,12710,12710,12710,12710,0
20230706,121400,38298850,12710,12710,12710,12710,0
20230706,121300,38298850,12710,12710,12710,12710,0
20230706,121200,38298850,12710,12710,12710,12710,0
20230706,121100,38298850,12710,12710,12710,12710,0
20230706,121000,38298850,12710,12710,12710,12710,0
20230706,120900,38298850,12710,12710,12710,12710,0
20230706,120800,38298850,12710,12710,12710,12710,0
20230706,120700,38298850,12710,12710,12710,12710,0
20230706,120600,38298850,12710,12710,12710,12710,0
20230706,120500,38298850,12710,12710,12710,12710,0
20230706,120400,38298850,12710,12710,12710,12710,0
20230706,120300,38298850,12710,12710,12710,12710,0
20230706,120200,38298850,12710,12710,12710,12710,0
20230706,120100,38298850,12710,12710,12710,12710,0
20230706,120000,38298850,12710,12710,12710,12710,0
20230706,115900,38298850,12710,12710,12710,12710,0
20230706,115800,38298850,12710,12710,12710,12710,0
20230706,115700,38298850,12710,12710,12710,12710,0
20230706,115600,38298850,12710,12710,12710,12710,0
20230706,115500,38298850,12710,12710,12710,12710,0
20230706,115400,38298850,12710,12710,12710,12710,0
20230706,115300,38298850,12710,12710,12710,12710,0
20230706,115200,38298850,12710,12710,12710,12710,0
20230706,115100,38298850,12710,12710,12710,12710,0
20230706,115000,38298850,12710,12710,12710,12710,0
20230706,114900,38298850,12710,12710,12710,12710,0
20230706,114800,38298850,12710,12710,12710,12710,0
20230706,114700,38298850,12710,12710,12710,12710,0
20230706,114600,38298850,12710,12710,12710,12710,0
20230706,114500,38298850,12710,12710,12710,12710,0
20230706,114400,38298850,12710,12710,12710,12710,0
20230706,114300,38298850,12710,12710,12710,12710,100
20230706,114200,37027850,12720,12720,12720,12720,0
20230706,114100,37027850,12720,12720,12720,12720,0
20230706,114000,37027850,12720,12720,12720,12720,0
20230706,113900,37027850,12720,12720,12720,12720,0
20230706,113800,37027850,12720,12720,12720,12720,0
20230706,113700,37027850,12720,12720,12720,12720,0
20230706,113600,37027850,12720,12720,12720,12720,0
20230706,113500,37027850,12720,12720,12720,12720,0
20230706,113400,37027850,12720,12720,12720,12720,0
20230706,113300,37027850,12720,12720,12720,12720,0
20230706,113200,37027850,12720,12720,12720,12720,0
20230706,113100,37027850,12720,12720,12720,12720,0
20230706,113000,37027850,12720,12720,12720,12720,0
20230706,112900,37027850,12720,12720,12720,12720,0
20230706,112800,37027850,12720,12720,12720,12720,0
20230706,112700,37027850,12720,12720,12720,12720,0
20230706,112600,37027850,12720,12720,12720,12720,0
20230706,112500,37027850,12720,12720,12720,12720,0
20230706,112400,37027850,12720,12720,12720,12720,0
20230706,112300,37027850,12720,12720,12720,12720,0
20230706,112200,37027850,12720,12720,12720,12720,0
20230706,112100,37027850,12720,12720,12720,12720,0
20230706,112000,37027850,12720,12720,12720,12720,0
20230706,111900,37027850,12720,12720,12720,12720,0
20230706,111800,37027850,12720,12720,12720,12720,0
20230706,111700,37027850,12720,12720,12720,12720,0
20230706,111600,37027850,12720,12720,12720,12720,0
20230706,111500,37027850,12720,12720,12720,12720,0
20230706,111400,37027850,12720,12720,12720,12720,0
20230706,111300,37027850,12720,12720,12720,12720,0
20230706,111200,37027850,12720,12720,12720,12720,0
20230706,111100,37027850,12720,12720,12720,12720,0
20230706,111000,37027850,12720,12720,12720,12720,0
20230706,110900,37027850,12720,12720,12720,12720,0
20230706,110800,37027850,12720,12720,12720,12720,0
20230706,110700,37027850,12720,12720,12720,12720,0
20230706,110600,37027850,12720,12720,12720,12720,0
20230706,110500,37027850,12720,12810,12810,12720,1890
20230706,110400,12913050,12900,12900,12900,12900,600
20230706,110300,5173050,12900,12900,12900,12900,0
20230706,110200,5173050,12900,12900,12900,12900,0
20230706,110100,5173050,12900,12900,12900,12900,0
20230706,110000,5173050,12900,12900,12900,12900,0
20230706,105900,5173050,12900,12900,12900,12900,0
20230706,105800,5173050,12900,12900,12900,12900,355
20230706,105700,593550,12900,12900,12900,12900,0
20230706,105600,593550,12900,12900,12900,12900,0
20230706,105500,593550,12900,12900,12900,12900,0
20230706,105400,593550,12900,12900,12900,12900,0
20230706,105300,593550,12900,12900,12900,12900,0
20230706,105200,593550,12900,12900,12900,12900,0
20230706,105100,593550,12900,12900,12900,12900,10
20230706,105000,464550,12900,12900,12900,12900,0
20230706,104900,464550,12900,12900,12900,12900,0
20230706,104800,464550,12900,12900,12900,12900,0
20230706,104700,464550,12900,12900,12900,12900,0
20230706,104600,464550,12900,12900,12900,12900,0
20230706,104500,464550,12900,12900,12900,12900,0
20230706,104400,464550,12900,12900,12900,12900,0
20230706,104300,464550,12900,12900,12900,12900,20
20230706,104200,206550,12900,12900,12900,12900,5
20230706,104100,142050,12900,12900,12900,12900,0
20230706,104000,142050,12900,12900,12900,12900,0
20230706,103900,142050,12900,12900,12900,12900,0
20230706,103800,142050,12900,12900,12900,12900,0
20230706,103700,142050,12900,12900,12900,12900,0
20230706,103600,142050,12900,12900,12900,12900,0
20230706,103500,142050,12900,12900,12900,12900,0
20230706,103400,142050,12900,12900,12900,12900,0
20230706,103300,142050,12900,12900,12900,12900,0
20230706,103200,142050,12900,12900,12900,12900,0
20230706,103100,142050,12900,12900,12900,12900,0
20230706,103000,142050,12900,12900,12900,12900,0
20230706,102900,142050,12900,12900,12900,12900,0
20230706,102800,142050,12900,12900,12900,12900,0
20230706,102700,142050,12900,12900,12900,12900,0
20230706,102600,142050,12900,12900,12900,12900,0
20230706,102500,142050,12900,12900,12900,12900,0
20230706,102400,142050,12900,12900,12900,12900,0
20230706,102300,142050,12900,12900,12900,12900,0
20230706,102200,142050,12900,12900,12900,12900,0
20230706,102100,142050,12900,12900,12900,12900,0
20230706,102000,142050,12900,12900,12900,12900,0
20230706,101900,142050,12900,12900,12900,12900,0
20230706,101800,142050,12900,12900,12900,12900,0
20230706,101700,142050,12900,12900,12900,12900,0
20230706,101600,142050,12900,12900,12900,12900,0
20230706,101500,142050,12900,12900,12900,12900,0
20230706,101400,142050,12900,12900,12900,12900,0
20230706,101300,142050,12900,12900,12900,12900,10
20230706,101200,13050,13050,13050,13050,13050,0
20230706,101100,13050,13050,13050,13050,13050,0
20230706,101000,13050,13050,13050,13050,13050,0
20230706,100900,13050,13050,13050,13050,13050,0
20230706,100800,13050,13050,13050,13050,13050,0
20230706,100700,13050,13050,13050,13050,13050,0
20230706,100600,13050,13050,13050,13050,13050,0
20230706,100500,13050,13050,13050,13050,13050,0
20230706,100400,13050,13050,13050,13050,13050,0
20230706,100300,13050,13050,13050,13050,13050,0
20230706,100200,13050,13050,13050,13050,13050,0
20230706,100100,13050,13050,13050,13050,13050,0
20230706,100000,13050,13050,13050,13050,13050,0
20230706,095900,13050,13050,13050,13050,13050,0
20230706,095800,13050,13050,13050,13050,13050,0
20230706,095700,13050,13050,13050,13050,13050,0
20230706,095600,13050,13050,13050,13050,13050,0
20230706,095500,13050,13050,13050,13050,13050,0
20230706,095400,13050,13050,13050,13050,13050,0
20230706,095300,13050,13050,13050,13050,13050,0
20230706,095200,13050,13050,13050,13050,13050,0
20230706,095100,13050,13050,13050,13050,13050,0
20230706,095000,13050,13050,13050,13050,13050,0
20230706,094900,13050,13050,13050,13050,13050,0
20230706,094800,13050,13050,13050,13050,13050,0
20230706,094700,13050,13050,13050,13050,13050,0
20230706,094600,13050,13050,13050,13050,13050,0
20230706,094500,13050,13050,13050,13050,13050,0
20230706,094400,13050,13050,13050,13050,13050,0
20230706,094300,13050,13050,13050,13050,13050,0
20230706,094200,13050,13050,13050,13050,13050,1
20230706,094100,0,12900,12900,12900,12900,0
20230706,094000,0,12900,12900,12900,12900,0
20230706,093900,0,12900,12900,12900,12900,0
20230706,093800,0,12900,12900,12900,12900,0
20230706,093700,0,12900,12900,12900,12900,0
20230706,093600,0,12900,12900,12900,12900,0
20230706,093500,0,12900,12900,12900,12900,0
20230706,093400,0,12900,12900,12900,12900,0
20230706,093300,0,12900,12900,12900,12900,0
20230706,093200,0,12900,12900,12900,12900,0
20230706,093100,0,12900,12900,12900,12900,0
20230706,093000,0,12900,12900,12900,12900,0
20230706,092900,0,12900,12900,12900,12900,0
20230706,092800,0,12900,12900,12900,12900,0
20230706,092700,0,12900,12900,12900,12900,0
20230706,092600,0,12900,12900,12900,12900,0
20230706,092500,0,12900,12900,12900,12900,0
20230706,092400,0,12900,12900,12900,12900,0
20230706,092300,0,12900,12900,12900,12900,0
20230706,092200,0,12900,12900,12900,12900,0
20230706,092100,0,12900,12900,12900,12900,0
20230706,092000,0,12900,12900,12900,12900,0
20230706,091900,0,12900,12900,12900,12900,0
20230706,091800,0,12900,12900,12900,12900,0
20230706,091700,0,12900,12900,12900,12900,0
20230706,091600,0,12900,12900,12900,12900,0
20230706,091500,0,12900,12900,12900,12900,0
20230706,091400,0,12900,12900,12900,12900,0
20230706,091300,0,12900,12900,12900,12900,0
20230706,091200,0,12900,12900,12900,12900,0
20230706,091100,0,12900,12900,12900,12900,0
20230706,091000,0,12900,12900,12900,12900,0
20230706,090900,0,12900,12900,12900,12900,0
20230706,090800,0,12900,12900,12900,12900,0
20230706,090700,0,12900,12900,12900,12900,0
20230706,090600,0,12900,12900,12900,12900,0
20230706,090500,0,12900,12900,12900,12900,0
20230706,090400,0,12900,12900,12900,12900,0
20230706,090300,0,12900,12900,12900,12900,0
20230706,090200,0,12900,12900,12900,12900,0
20230706,090100,0,12900,12900,12900,12900,0
20230706,090000,0,12900,12900,12900,12900,0