KissMeData/200580/min/candle-20230710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,201600,9333500,12900,12900,12900,12900,10
20230710,201500,9333500,12900,12900,12900,12900,0
20230710,201400,9333500,12900,12900,12900,12900,0
20230710,201300,9333500,12900,12900,12900,12900,0
20230710,201200,9333500,12900,12900,12900,12900,0
20230710,201100,9333500,12900,12900,12900,12900,0
20230710,201000,9333500,12900,12900,12900,12900,0
20230710,200900,9333500,12900,12900,12900,12900,0
20230710,200800,9333500,12900,12900,12900,12900,0
20230710,200700,9333500,12900,12900,12900,12900,0
20230710,200600,9333500,12900,12900,12900,12900,0
20230710,200500,9333500,12900,12900,12900,12900,0
20230710,200400,9333500,12900,12900,12900,12900,0
20230710,200300,9333500,12900,12900,12900,12900,0
20230710,200200,9333500,12900,12900,12900,12900,0
20230710,200100,9333500,12900,12900,12900,12900,0
20230710,200000,9333500,12900,12900,12900,12900,0
20230710,195900,9333500,12900,12900,12900,12900,0
20230710,195800,9333500,12900,12900,12900,12900,0
20230710,195700,9333500,12900,12900,12900,12900,0
20230710,195600,9333500,12900,12900,12900,12900,0
20230710,195500,9333500,12900,12900,12900,12900,0
20230710,195400,9333500,12900,12900,12900,12900,0
20230710,195300,9333500,12900,12900,12900,12900,0
20230710,195200,9333500,12900,12900,12900,12900,0
20230710,195100,9333500,12900,12900,12900,12900,0
20230710,195000,9333500,12900,12900,12900,12900,0
20230710,194900,9333500,12900,12900,12900,12900,0
20230710,194800,9333500,12900,12900,12900,12900,0
20230710,194700,9333500,12900,12900,12900,12900,0
20230710,194600,9333500,12900,12900,12900,12900,10
20230710,194500,9333500,12900,12900,12900,12900,0
20230710,194400,9333500,12900,12900,12900,12900,0
20230710,194300,9333500,12900,12900,12900,12900,0
20230710,194200,9333500,12900,12900,12900,12900,0
20230710,194100,9333500,12900,12900,12900,12900,0
20230710,194000,9333500,12900,12900,12900,12900,0
20230710,193900,9333500,12900,12900,12900,12900,0
20230710,193800,9333500,12900,12900,12900,12900,0
20230710,193700,9333500,12900,12900,12900,12900,0
20230710,193600,9333500,12900,12900,12900,12900,0
20230710,193500,9333500,12900,12900,12900,12900,0
20230710,193400,9333500,12900,12900,12900,12900,0
20230710,193300,9333500,12900,12900,12900,12900,0
20230710,193200,9333500,12900,12900,12900,12900,0
20230710,193100,9333500,12900,12900,12900,12900,0
20230710,193000,9333500,12900,12900,12900,12900,0
20230710,192900,9333500,12900,12900,12900,12900,0
20230710,192800,9333500,12900,12900,12900,12900,0
20230710,192700,9333500,12900,12900,12900,12900,0
20230710,192600,9333500,12900,12900,12900,12900,0
20230710,192500,9333500,12900,12900,12900,12900,0
20230710,192400,9333500,12900,12900,12900,12900,0
20230710,192300,9333500,12900,12900,12900,12900,0
20230710,192200,9333500,12900,12900,12900,12900,0
20230710,192100,9333500,12900,12900,12900,12900,0
20230710,192000,9333500,12900,12900,12900,12900,0
20230710,191900,9333500,12900,12900,12900,12900,0
20230710,191800,9333500,12900,12900,12900,12900,0
20230710,191700,9333500,12900,12900,12900,12900,0
20230710,191600,9333500,12900,12900,12900,12900,10
20230710,191500,9333500,12900,12900,12900,12900,0
20230710,191400,9333500,12900,12900,12900,12900,0
20230710,191300,9333500,12900,12900,12900,12900,0
20230710,191200,9333500,12900,12900,12900,12900,0
20230710,191100,9333500,12900,12900,12900,12900,0
20230710,191000,9333500,12900,12900,12900,12900,0
20230710,190900,9333500,12900,12900,12900,12900,0
20230710,190800,9333500,12900,12900,12900,12900,0
20230710,190700,9333500,12900,12900,12900,12900,0
20230710,190600,9333500,12900,12900,12900,12900,0
20230710,190500,9333500,12900,12900,12900,12900,0
20230710,190400,9333500,12900,12900,12900,12900,0
20230710,190300,9333500,12900,12900,12900,12900,0
20230710,190200,9333500,12900,12900,12900,12900,0
20230710,190100,9333500,12900,12900,12900,12900,0
20230710,190000,9333500,12900,12900,12900,12900,0
20230710,185900,9333500,12900,12900,12900,12900,0
20230710,185800,9333500,12900,12900,12900,12900,0
20230710,185700,9333500,12900,12900,12900,12900,0
20230710,185600,9333500,12900,12900,12900,12900,0
20230710,185500,9333500,12900,12900,12900,12900,0
20230710,185400,9333500,12900,12900,12900,12900,0
20230710,185300,9333500,12900,12900,12900,12900,0
20230710,185200,9333500,12900,12900,12900,12900,0
20230710,185100,9333500,12900,12900,12900,12900,0
20230710,185000,9333500,12900,12900,12900,12900,0
20230710,184900,9333500,12900,12900,12900,12900,0
20230710,184800,9333500,12900,12900,12900,12900,0
20230710,184700,9333500,12900,12900,12900,12900,0
20230710,184600,9333500,12900,12900,12900,12900,10
20230710,184500,9333500,12900,12900,12900,12900,0
20230710,184400,9333500,12900,12900,12900,12900,0
20230710,184300,9333500,12900,12900,12900,12900,0
20230710,184200,9333500,12900,12900,12900,12900,0
20230710,184100,9333500,12900,12900,12900,12900,0
20230710,184000,9333500,12900,12900,12900,12900,0
20230710,183900,9333500,12900,12900,12900,12900,0
20230710,183800,9333500,12900,12900,12900,12900,0
20230710,183700,9333500,12900,12900,12900,12900,0
20230710,183600,9333500,12900,12900,12900,12900,0
20230710,183500,9333500,12900,12900,12900,12900,0
20230710,183400,9333500,12900,12900,12900,12900,0
20230710,183300,9333500,12900,12900,12900,12900,0
20230710,183200,9333500,12900,12900,12900,12900,0
20230710,183100,9333500,12900,12900,12900,12900,0
20230710,183000,9333500,12900,12900,12900,12900,0
20230710,182900,9333500,12900,12900,12900,12900,0
20230710,182800,9333500,12900,12900,12900,12900,0
20230710,182700,9333500,12900,12900,12900,12900,0
20230710,182600,9333500,12900,12900,12900,12900,0
20230710,182500,9333500,12900,12900,12900,12900,0
20230710,182400,9333500,12900,12900,12900,12900,0
20230710,182300,9333500,12900,12900,12900,12900,0
20230710,182200,9333500,12900,12900,12900,12900,0
20230710,182100,9333500,12900,12900,12900,12900,0
20230710,182000,9333500,12900,12900,12900,12900,0
20230710,181900,9333500,12900,12900,12900,12900,0
20230710,181800,9333500,12900,12900,12900,12900,0
20230710,181700,9333500,12900,12900,12900,12900,0
20230710,181600,9333500,12900,12900,12900,12900,10
20230710,181500,9333500,12900,12900,12900,12900,0
20230710,181400,9333500,12900,12900,12900,12900,0
20230710,181300,9333500,12900,12900,12900,12900,0
20230710,181200,9333500,12900,12900,12900,12900,0
20230710,181100,9333500,12900,12900,12900,12900,0
20230710,181000,9333500,12900,12900,12900,12900,0
20230710,180900,9333500,12900,12900,12900,12900,0
20230710,180800,9333500,12900,12900,12900,12900,0
20230710,180700,9333500,12900,12900,12900,12900,0
20230710,180600,9333500,12900,12900,12900,12900,0
20230710,180500,9333500,12900,12900,12900,12900,0
20230710,180400,9333500,12900,12900,12900,12900,0
20230710,180300,9333500,12900,12900,12900,12900,0
20230710,180200,9333500,12900,12900,12900,12900,0
20230710,180100,9333500,12900,12900,12900,12900,0
20230710,180000,9333500,12900,12900,12900,12900,0
20230710,175900,9333500,12900,12900,12900,12900,0
20230710,175800,9333500,12900,12900,12900,12900,0
20230710,175700,9333500,12900,12900,12900,12900,0
20230710,175600,9333500,12900,12900,12900,12900,0
20230710,175500,9333500,12900,12900,12900,12900,0
20230710,175400,9333500,12900,12900,12900,12900,0
20230710,175300,9333500,12900,12900,12900,12900,0
20230710,175200,9333500,12900,12900,12900,12900,0
20230710,175100,9333500,12900,12900,12900,12900,0
20230710,175000,9333500,12900,12900,12900,12900,0
20230710,174900,9333500,12900,12900,12900,12900,0
20230710,174800,9333500,12900,12900,12900,12900,0
20230710,174700,9333500,12900,12900,12900,12900,0
20230710,174600,9333500,12900,12900,12900,12900,10
20230710,174500,9333500,12900,12900,12900,12900,0
20230710,174400,9333500,12900,12900,12900,12900,0
20230710,174300,9333500,12900,12900,12900,12900,0
20230710,174200,9333500,12900,12900,12900,12900,0
20230710,174100,9333500,12900,12900,12900,12900,0
20230710,174000,9333500,12900,12900,12900,12900,0
20230710,173900,9333500,12900,12900,12900,12900,0
20230710,173800,9333500,12900,12900,12900,12900,0
20230710,173700,9333500,12900,12900,12900,12900,0
20230710,173600,9333500,12900,12900,12900,12900,0
20230710,173500,9333500,12900,12900,12900,12900,0
20230710,173400,9333500,12900,12900,12900,12900,0
20230710,173300,9333500,12900,12900,12900,12900,0
20230710,173200,9333500,12900,12900,12900,12900,0
20230710,173100,9333500,12900,12900,12900,12900,0
20230710,173000,9333500,12900,12900,12900,12900,0
20230710,172900,9333500,12900,12900,12900,12900,0
20230710,172800,9333500,12900,12900,12900,12900,0
20230710,172700,9333500,12900,12900,12900,12900,0
20230710,172600,9333500,12900,12900,12900,12900,0
20230710,172500,9333500,12900,12900,12900,12900,0
20230710,172400,9333500,12900,12900,12900,12900,0
20230710,172300,9333500,12900,12900,12900,12900,0
20230710,172200,9333500,12900,12900,12900,12900,0
20230710,172100,9333500,12900,12900,12900,12900,0
20230710,172000,9333500,12900,12900,12900,12900,0
20230710,171900,9333500,12900,12900,12900,12900,0
20230710,171800,9333500,12900,12900,12900,12900,0
20230710,171700,9333500,12900,12900,12900,12900,0
20230710,171600,9333500,12900,12900,12900,12900,10
20230710,171500,9333500,12900,12900,12900,12900,0
20230710,171400,9333500,12900,12900,12900,12900,0
20230710,171300,9333500,12900,12900,12900,12900,0
20230710,171200,9333500,12900,12900,12900,12900,0
20230710,171100,9333500,12900,12900,12900,12900,0
20230710,171000,9333500,12900,12900,12900,12900,0
20230710,170900,9333500,12900,12900,12900,12900,0
20230710,170800,9333500,12900,12900,12900,12900,0
20230710,170700,9333500,12900,12900,12900,12900,0
20230710,170600,9333500,12900,12900,12900,12900,0
20230710,170500,9333500,12900,12900,12900,12900,0
20230710,170400,9333500,12900,12900,12900,12900,0
20230710,170300,9333500,12900,12900,12900,12900,0
20230710,170200,9333500,12900,12900,12900,12900,0
20230710,170100,9333500,12900,12900,12900,12900,0
20230710,170000,9333500,12900,12900,12900,12900,0
20230710,165900,9333500,12900,12900,12900,12900,0
20230710,165800,9333500,12900,12900,12900,12900,0
20230710,165700,9333500,12900,12900,12900,12900,0
20230710,165600,9333500,12900,12900,12900,12900,0
20230710,165500,9333500,12900,12900,12900,12900,0
20230710,165400,9333500,12900,12900,12900,12900,0
20230710,165300,9333500,12900,12900,12900,12900,0
20230710,165200,9333500,12900,12900,12900,12900,0
20230710,165100,9333500,12900,12900,12900,12900,0
20230710,165000,9333500,12900,12900,12900,12900,0
20230710,164900,9333500,12900,12900,12900,12900,0
20230710,164800,9333500,12900,12900,12900,12900,0
20230710,164700,9333500,12900,12900,12900,12900,0
20230710,164600,9333500,12900,12900,12900,12900,10
20230710,164500,9333500,12900,12900,12900,12900,0
20230710,164400,9333500,12900,12900,12900,12900,0
20230710,164300,9333500,12900,12900,12900,12900,0
20230710,164200,9333500,12900,12900,12900,12900,0
20230710,164100,9333500,12900,12900,12900,12900,0
20230710,164000,9333500,12900,12900,12900,12900,0
20230710,163900,9333500,12900,12900,12900,12900,0
20230710,163800,9333500,12900,12900,12900,12900,0
20230710,163700,9333500,12900,12900,12900,12900,0
20230710,163600,9333500,12900,12900,12900,12900,0
20230710,163500,9333500,12900,12900,12900,12900,0
20230710,163400,9333500,12900,12900,12900,12900,0
20230710,163300,9333500,12900,12900,12900,12900,0
20230710,163200,9333500,12900,12900,12900,12900,0
20230710,163100,9333500,12900,12900,12900,12900,0
20230710,163000,9333500,12900,12900,12900,12900,0
20230710,162900,9333500,12900,12900,12900,12900,0
20230710,162800,9333500,12900,12900,12900,12900,0
20230710,162700,9333500,12900,12900,12900,12900,0
20230710,162600,9333500,12900,12900,12900,12900,0
20230710,162500,9333500,12900,12900,12900,12900,0
20230710,162400,9333500,12900,12900,12900,12900,0
20230710,162300,9333500,12900,12900,12900,12900,0
20230710,162200,9333500,12900,12900,12900,12900,0
20230710,162100,9333500,12900,12900,12900,12900,0
20230710,162000,9333500,12900,12900,12900,12900,0
20230710,161900,9333500,12900,12900,12900,12900,0
20230710,161800,9333500,12900,12900,12900,12900,0
20230710,161700,9333500,12900,12900,12900,12900,0
20230710,161600,9333500,12900,12900,12900,12900,10
20230710,161500,9333500,12900,12900,12900,12900,0
20230710,161400,9333500,12900,12900,12900,12900,0
20230710,161300,9333500,12900,12900,12900,12900,0
20230710,161200,9333500,12900,12900,12900,12900,0
20230710,161100,9333500,12900,12900,12900,12900,0
20230710,161000,9333500,12900,12900,12900,12900,0
20230710,160900,9333500,12900,12900,12900,12900,0
20230710,160800,9333500,12900,12900,12900,12900,0
20230710,160700,9333500,12900,12900,12900,12900,0
20230710,160600,9333500,12900,12900,12900,12900,0
20230710,160500,9333500,12900,12900,12900,12900,0
20230710,160400,9333500,12900,12900,12900,12900,0
20230710,160300,9333500,12900,12900,12900,12900,0
20230710,160200,9333500,12900,12900,12900,12900,0
20230710,160100,9333500,12900,12900,12900,12900,0
20230710,160000,9333500,12900,12900,12900,12900,0
20230710,155900,9333500,12900,12900,12900,12900,0
20230710,155800,9333500,12900,12900,12900,12900,0
20230710,155700,9333500,12900,12900,12900,12900,0
20230710,155600,9333500,12900,12900,12900,12900,0
20230710,155500,9333500,12900,12900,12900,12900,0
20230710,155400,9333500,12900,12900,12900,12900,0
20230710,155300,9333500,12900,12900,12900,12900,0
20230710,155200,9333500,12900,12900,12900,12900,0
20230710,155100,9333500,12900,12900,12900,12900,0
20230710,155000,9333500,12900,12900,12900,12900,0
20230710,154900,9333500,12900,12900,12900,12900,0
20230710,154800,9333500,12900,12900,12900,12900,0
20230710,154700,9333500,12900,12900,12900,12900,0
20230710,154600,9333500,12900,12900,12900,12900,10
20230710,154500,9333500,12900,12900,12900,12900,0
20230710,154400,9333500,12900,12900,12900,12900,0
20230710,154300,9333500,12900,12900,12900,12900,0
20230710,154200,9333500,12900,12900,12900,12900,0
20230710,154100,9333500,12900,12900,12900,12900,0
20230710,154000,9333500,12900,12900,12900,12900,0
20230710,153900,9333500,12900,12900,12900,12900,0
20230710,153800,9333500,12900,12900,12900,12900,0
20230710,153700,9333500,12900,12900,12900,12900,0
20230710,153600,9333500,12900,12900,12900,12900,0
20230710,153500,9333500,12900,12900,12900,12900,0
20230710,153400,9333500,12900,12900,12900,12900,0
20230710,153300,9333500,12900,12900,12900,12900,0
20230710,153200,9333500,12900,12900,12900,12900,0
20230710,153100,9333500,12900,12900,12900,12900,0
20230710,153000,9333500,12900,12900,12900,12900,0
20230710,152900,9333500,12900,12900,12900,12900,0
20230710,152800,9333500,12900,12900,12900,12900,0
20230710,152700,9333500,12900,12900,12900,12900,0
20230710,152600,9333500,12900,12900,12900,12900,0
20230710,152500,9333500,12900,12900,12900,12900,0
20230710,152400,9333500,12900,12900,12900,12900,0
20230710,152300,9333500,12900,12900,12900,12900,0
20230710,152200,9333500,12900,12900,12900,12900,0
20230710,152100,9333500,12900,12900,12900,12900,0
20230710,152000,9333500,12900,12900,12900,12900,0
20230710,151900,9333500,12900,12900,12900,12900,0
20230710,151800,9333500,12900,12900,12900,12900,0
20230710,151700,9333500,12900,12900,12900,12900,0
20230710,151600,9333500,12900,12900,12900,12900,0
20230710,151500,9333500,12900,12900,12900,12900,0
20230710,151400,9333500,12900,12900,12900,12900,0
20230710,151300,9333500,12900,12900,12900,12900,0
20230710,151200,9333500,12900,12900,12900,12900,0
20230710,151100,9333500,12900,12900,12900,12900,0
20230710,151000,9333500,12900,12900,12900,12900,0
20230710,150900,9333500,12900,12900,12900,12900,0
20230710,150800,9333500,12900,12900,12900,12900,0
20230710,150700,9333500,12900,12900,12900,12900,0
20230710,150600,9333500,12900,12900,12900,12900,0
20230710,150500,9333500,12900,12900,12900,12900,0
20230710,150400,9333500,12900,12900,12900,12900,10
20230710,150300,9204500,12990,12990,12990,12990,0
20230710,150200,9204500,12990,12990,12990,12990,0
20230710,150100,9204500,12990,12990,12990,12990,0
20230710,150000,9204500,12990,12990,12990,12990,0
20230710,145900,9204500,12990,12990,12990,12990,0
20230710,145800,9204500,12990,12990,12990,12990,1
20230710,145700,9191510,12900,12900,12900,12900,0
20230710,145600,9191510,12900,12900,12900,12900,0
20230710,145500,9191510,12900,12900,12900,12900,0
20230710,145400,9191510,12900,12900,12900,12900,0
20230710,145300,9191510,12900,12900,12900,12900,0
20230710,145200,9191510,12900,12900,12900,12900,0
20230710,145100,9191510,12900,12900,12900,12900,0
20230710,145000,9191510,12900,12900,12900,12900,0
20230710,144900,9191510,12900,12900,12900,12900,0
20230710,144800,9191510,12900,12900,12900,12900,0
20230710,144700,9191510,12900,12900,12900,12900,0
20230710,144600,9191510,12900,12900,12900,12900,0
20230710,144500,9191510,12900,12900,12900,12900,0
20230710,144400,9191510,12900,12900,12900,12900,0
20230710,144300,9191510,12900,12900,12900,12900,0
20230710,144200,9191510,12900,12900,12900,12900,0
20230710,144100,9191510,12900,12900,12900,12900,0
20230710,144000,9191510,12900,12900,12900,12900,0
20230710,143900,9191510,12900,12900,12900,12900,0
20230710,143800,9191510,12900,12900,12900,12900,0
20230710,143700,9191510,12900,12900,12900,12900,0
20230710,143600,9191510,12900,12900,12900,12900,0
20230710,143500,9191510,12900,12900,12900,12900,0
20230710,143400,9191510,12900,12900,12900,12900,0
20230710,143300,9191510,12900,12900,12900,12900,0
20230710,143200,9191510,12900,12900,12900,12900,0
20230710,143100,9191510,12900,12900,12900,12900,10
20230710,143000,9062510,12900,12900,12900,12900,10
20230710,142900,8933510,12900,12900,12900,12900,20
20230710,142800,8675510,12800,12800,12800,12800,7
20230710,142700,8585910,12990,12990,12990,12990,0
20230710,142600,8585910,12990,12990,12990,12990,0
20230710,142500,8585910,12990,12990,12990,12990,0
20230710,142400,8585910,12990,12990,12990,12990,0
20230710,142300,8585910,12990,12990,12990,12990,0
20230710,142200,8585910,12990,12990,12990,12990,0
20230710,142100,8585910,12990,12990,12990,12990,0
20230710,142000,8585910,12990,12990,12990,12990,0
20230710,141900,8585910,12990,12990,12990,12990,0
20230710,141800,8585910,12990,12990,12990,12990,0
20230710,141700,8585910,12990,12990,12990,12990,0
20230710,141600,8585910,12990,12990,12990,12990,0
20230710,141500,8585910,12990,12990,12990,12990,0
20230710,141400,8585910,12990,12990,12990,12990,0
20230710,141300,8585910,12990,12990,12990,12990,0
20230710,141200,8585910,12990,12990,12990,12990,0
20230710,141100,8585910,12990,12990,12990,12990,0
20230710,141000,8585910,12990,12990,12990,12990,0
20230710,140900,8585910,12990,12990,12990,12990,0
20230710,140800,8585910,12990,12990,12990,12990,0
20230710,140700,8585910,12990,12990,12990,12990,0
20230710,140600,8585910,12990,12990,12990,12990,0
20230710,140500,8585910,12990,12990,12990,12990,0
20230710,140400,8585910,12990,12990,12990,12990,0
20230710,140300,8585910,12990,12990,12990,12990,0
20230710,140200,8585910,12990,12990,12990,12990,0
20230710,140100,8585910,12990,12990,12990,12990,0
20230710,140000,8585910,12990,12990,12990,12990,0
20230710,135900,8585910,12990,12990,12990,12990,0
20230710,135800,8585910,12990,12990,12990,12990,0
20230710,135700,8585910,12990,12990,12990,12990,0
20230710,135600,8585910,12990,12990,12990,12990,0
20230710,135500,8585910,12990,12990,12990,12990,0
20230710,135400,8585910,12990,12990,12990,12990,0
20230710,135300,8585910,12990,12990,12990,12990,0
20230710,135200,8585910,12990,12990,12990,12990,0
20230710,135100,8585910,12990,12990,12990,12990,0
20230710,135000,8585910,12990,12990,12990,12990,0
20230710,134900,8585910,12990,12990,12990,12990,0
20230710,134800,8585910,12990,12990,12990,12990,0
20230710,134700,8585910,12990,12990,12990,12990,0
20230710,134600,8585910,12990,12990,12990,12990,0
20230710,134500,8585910,12990,12990,12990,12990,0
20230710,134400,8585910,12990,12990,12990,12990,0
20230710,134300,8585910,12990,12990,12990,12990,0
20230710,134200,8585910,12990,12990,12990,12990,0
20230710,134100,8585910,12990,12990,12990,12990,0
20230710,134000,8585910,12990,12990,12990,12990,0
20230710,133900,8585910,12990,12990,12990,12990,0
20230710,133800,8585910,12990,12990,12990,12990,0
20230710,133700,8585910,12990,12990,12990,12990,0
20230710,133600,8585910,12990,12990,12990,12990,0
20230710,133500,8585910,12990,12990,12990,12990,0
20230710,133400,8585910,12990,12990,12990,12990,0
20230710,133300,8585910,12990,12990,12990,12990,0
20230710,133200,8585910,12990,12990,12990,12990,0
20230710,133100,8585910,12990,12990,12990,12990,0
20230710,133000,8585910,12990,12990,12990,12990,0
20230710,132900,8585910,12990,12990,12990,12990,0
20230710,132800,8585910,12990,12990,12990,12990,0
20230710,132700,8585910,12990,12990,12990,12990,0
20230710,132600,8585910,12990,12990,12990,12990,0
20230710,132500,8585910,12990,12990,12990,12990,0
20230710,132400,8585910,12990,12990,12990,12990,1
20230710,132300,8572920,12800,12800,12800,12800,0
20230710,132200,8572920,12800,12800,12800,12800,0
20230710,132100,8572920,12800,12800,12800,12800,0
20230710,132000,8572920,12800,12800,12800,12800,0
20230710,131900,8572920,12800,12800,12800,12800,0
20230710,131800,8572920,12800,12800,12800,12800,0
20230710,131700,8572920,12800,12800,12800,12800,0
20230710,131600,8572920,12800,12800,12800,12800,0
20230710,131500,8572920,12800,12800,12800,12800,0
20230710,131400,8572920,12800,12800,12800,12800,0
20230710,131300,8572920,12800,12800,12800,12800,0
20230710,131200,8572920,12800,12800,12800,12800,0
20230710,131100,8572920,12800,12800,12800,12800,0
20230710,131000,8572920,12800,12800,12800,12800,0
20230710,130900,8572920,12800,12800,12800,12800,0
20230710,130800,8572920,12800,12800,12800,12800,0
20230710,130700,8572920,12800,12800,12800,12800,0
20230710,130600,8572920,12800,12800,12800,12800,0
20230710,130500,8572920,12800,12800,12800,12800,0
20230710,130400,8572920,12800,12800,12800,12800,0
20230710,130300,8572920,12800,12800,12800,12800,0
20230710,130200,8572920,12800,12800,12800,12800,0
20230710,130100,8572920,12800,12800,12800,12800,0
20230710,130000,8572920,12800,12800,12800,12800,0
20230710,125900,8572920,12800,12800,12800,12800,0
20230710,125800,8572920,12800,12800,12800,12800,0
20230710,125700,8572920,12800,12800,12800,12800,0
20230710,125600,8572920,12800,12800,12800,12800,0
20230710,125500,8572920,12800,12800,12800,12800,0
20230710,125400,8572920,12800,12800,12800,12800,0
20230710,125300,8572920,12800,12800,12800,12800,0
20230710,125200,8572920,12800,12800,12800,12800,0
20230710,125100,8572920,12800,12800,12800,12800,0
20230710,125000,8572920,12800,12800,12800,12800,0
20230710,124900,8572920,12800,12800,12800,12800,0
20230710,124800,8572920,12800,12800,12800,12800,0
20230710,124700,8572920,12800,12800,12800,12800,0
20230710,124600,8572920,12800,12800,12800,12800,0
20230710,124500,8572920,12800,12800,12800,12800,0
20230710,124400,8572920,12800,12800,12800,12800,0
20230710,124300,8572920,12800,12800,12800,12800,0
20230710,124200,8572920,12800,12800,12800,12800,0
20230710,124100,8572920,12800,12800,12800,12800,0
20230710,124000,8572920,12800,12800,12800,12800,0
20230710,123900,8572920,12800,12800,12800,12800,0
20230710,123800,8572920,12800,12800,12800,12800,0
20230710,123700,8572920,12800,12800,12800,12800,0
20230710,123600,8572920,12800,12800,12800,12800,0
20230710,123500,8572920,12800,12800,12800,12800,0
20230710,123400,8572920,12800,12800,12800,12800,0
20230710,123300,8572920,12800,12800,12800,12800,0
20230710,123200,8572920,12800,12800,12800,12800,0
20230710,123100,8572920,12800,12800,12800,12800,0
20230710,123000,8572920,12800,12800,12800,12800,0
20230710,122900,8572920,12800,12800,12800,12800,0
20230710,122800,8572920,12800,12800,12800,12800,0
20230710,122700,8572920,12800,12800,12800,12800,0
20230710,122600,8572920,12800,12800,12800,12800,0
20230710,122500,8572920,12800,12800,12800,12800,0
20230710,122400,8572920,12800,12800,12800,12800,0
20230710,122300,8572920,12800,12800,12800,12800,0
20230710,122200,8572920,12800,12800,12800,12800,0
20230710,122100,8572920,12800,12800,12800,12800,0
20230710,122000,8572920,12800,12800,12800,12800,0
20230710,121900,8572920,12800,12800,12800,12800,0
20230710,121800,8572920,12800,12800,12800,12800,0
20230710,121700,8572920,12800,12800,12800,12800,0
20230710,121600,8572920,12800,12800,12800,12800,0
20230710,121500,8572920,12800,12800,12800,12800,0
20230710,121400,8572920,12800,12800,12800,12800,0
20230710,121300,8572920,12800,12800,12800,12800,0
20230710,121200,8572920,12800,12800,12800,12800,0
20230710,121100,8572920,12800,12800,12800,12800,0
20230710,121000,8572920,12800,12800,12800,12800,0
20230710,120900,8572920,12800,12800,12800,12800,0
20230710,120800,8572920,12800,12800,12800,12800,0
20230710,120700,8572920,12800,12800,12800,12800,0
20230710,120600,8572920,12800,12800,12800,12800,0
20230710,120500,8572920,12800,12800,12800,12800,0
20230710,120400,8572920,12800,12800,12800,12800,0
20230710,120300,8572920,12800,12800,12800,12800,0
20230710,120200,8572920,12800,12800,12800,12800,0
20230710,120100,8572920,12800,12800,12800,12800,0
20230710,120000,8572920,12800,12800,12800,12800,0
20230710,115900,8572920,12800,12800,12800,12800,0
20230710,115800,8572920,12800,12800,12800,12800,0
20230710,115700,8572920,12800,12800,12800,12800,0
20230710,115600,8572920,12800,12800,12800,12800,0
20230710,115500,8572920,12800,12800,12800,12800,0
20230710,115400,8572920,12800,12800,12800,12800,0
20230710,115300,8572920,12800,12800,12800,12800,0
20230710,115200,8572920,12800,12800,12800,12800,0
20230710,115100,8572920,12800,12800,12800,12800,0
20230710,115000,8572920,12800,12800,12800,12800,0
20230710,114900,8572920,12800,12800,12800,12800,0
20230710,114800,8572920,12800,12800,12800,12800,0
20230710,114700,8572920,12800,12800,12800,12800,0
20230710,114600,8572920,12800,12800,12800,12800,0
20230710,114500,8572920,12800,12800,12800,12800,0
20230710,114400,8572920,12800,12800,12800,12800,0
20230710,114300,8572920,12800,12800,12800,12800,0
20230710,114200,8572920,12800,12800,12800,12800,0
20230710,114100,8572920,12800,12800,12800,12800,0
20230710,114000,8572920,12800,12800,12800,12800,0
20230710,113900,8572920,12800,12800,12800,12800,0
20230710,113800,8572920,12800,12800,12800,12800,0
20230710,113700,8572920,12800,12800,12800,12800,0
20230710,113600,8572920,12800,12800,12800,12800,0
20230710,113500,8572920,12800,12800,12800,12800,0
20230710,113400,8572920,12800,12800,12800,12800,0
20230710,113300,8572920,12800,12800,12800,12800,0
20230710,113200,8572920,12800,12800,12800,12800,0
20230710,113100,8572920,12800,12800,12800,12800,0
20230710,113000,8572920,12800,12800,12800,12800,0
20230710,112900,8572920,12800,12800,12800,12800,0
20230710,112800,8572920,12800,12800,12800,12800,0
20230710,112700,8572920,12800,12800,12800,12800,0
20230710,112600,8572920,12800,12800,12800,12800,0
20230710,112500,8572920,12800,12800,12800,12800,0
20230710,112400,8572920,12800,12800,12800,12800,0
20230710,112300,8572920,12800,12800,12800,12800,0
20230710,112200,8572920,12800,12800,12800,12800,0
20230710,112100,8572920,12800,12800,12800,12800,0
20230710,112000,8572920,12800,12800,12800,12800,0
20230710,111900,8572920,12800,12800,12800,12800,0
20230710,111800,8572920,12800,12800,12800,12800,0
20230710,111700,8572920,12800,12800,12800,12800,0
20230710,111600,8572920,12800,12800,12800,12800,0
20230710,111500,8572920,12800,12800,12800,12800,0
20230710,111400,8572920,12800,12800,12800,12800,0
20230710,111300,8572920,12800,12800,12800,12800,0
20230710,111200,8572920,12800,12800,12800,12800,0
20230710,111100,8572920,12800,12800,12800,12800,0
20230710,111000,8572920,12800,12800,12800,12800,0
20230710,110900,8572920,12800,12800,12800,12800,0
20230710,110800,8572920,12800,12800,12800,12800,0
20230710,110700,8572920,12800,12800,12800,12800,0
20230710,110600,8572920,12800,12800,12800,12800,0
20230710,110500,8572920,12800,12800,12800,12800,0
20230710,110400,8572920,12800,12800,12800,12800,0
20230710,110300,8572920,12800,12800,12800,12800,0
20230710,110200,8572920,12800,12800,12800,12800,0
20230710,110100,8572920,12800,12800,12800,12800,0
20230710,110000,8572920,12800,12800,12800,12800,0
20230710,105900,8572920,12800,12800,12800,12800,0
20230710,105800,8572920,12800,12800,12800,12800,0
20230710,105700,8572920,12800,12800,12800,12800,0
20230710,105600,8572920,12800,12800,12800,12800,0
20230710,105500,8572920,12800,12800,12800,12800,0
20230710,105400,8572920,12800,12800,12800,12800,0
20230710,105300,8572920,12800,12800,12800,12800,0
20230710,105200,8572920,12800,12800,12800,12800,0
20230710,105100,8572920,12800,12800,12800,12800,0
20230710,105000,8572920,12800,12800,12800,12800,0
20230710,104900,8572920,12800,12800,12800,12800,0
20230710,104800,8572920,12800,12800,12800,12800,0
20230710,104700,8572920,12800,12800,12800,12800,0
20230710,104600,8572920,12800,12800,12800,12800,0
20230710,104500,8572920,12800,12860,12860,12800,200
20230710,104400,6009440,12860,12860,12860,12860,0
20230710,104300,6009440,12860,12860,12860,12860,0
20230710,104200,6009440,12860,12860,12860,12860,0
20230710,104100,6009440,12860,12860,12860,12860,0
20230710,104000,6009440,12860,12860,12860,12860,0
20230710,103900,6009440,12860,12860,12860,12860,0
20230710,103800,6009440,12860,12860,12860,12860,0
20230710,103700,6009440,12860,12860,12860,12860,0
20230710,103600,6009440,12860,12860,12860,12860,0
20230710,103500,6009440,12860,12860,12860,12860,0
20230710,103400,6009440,12860,12860,12860,12860,0
20230710,103300,6009440,12860,12860,12860,12860,0
20230710,103200,6009440,12860,12860,12860,12860,0
20230710,103100,6009440,12860,12900,12900,12860,50
20230710,103000,5366400,12900,12900,12900,12900,0
20230710,102900,5366400,12900,12900,12900,12900,0
20230710,102800,5366400,12900,12900,12900,12900,0
20230710,102700,5366400,12900,12900,12900,12900,0
20230710,102600,5366400,12900,12900,12900,12900,0
20230710,102500,5366400,12900,12900,12900,12900,0
20230710,102400,5366400,12900,12900,12900,12900,0
20230710,102300,5366400,12900,12900,12900,12900,0
20230710,102200,5366400,12900,12900,12900,12900,0
20230710,102100,5366400,12900,12900,12900,12900,0
20230710,102000,5366400,12900,12900,12900,12900,0
20230710,101900,5366400,12900,12900,12900,12900,0
20230710,101800,5366400,12900,12900,12900,12900,0
20230710,101700,5366400,12900,12900,12900,12900,0
20230710,101600,5366400,12900,12900,12900,12900,0
20230710,101500,5366400,12900,12900,12900,12900,0
20230710,101400,5366400,12900,12900,12900,12900,0
20230710,101300,5366400,12900,12900,12900,12900,0
20230710,101200,5366400,12900,12900,12900,12900,0
20230710,101100,5366400,12900,12900,12900,12900,0
20230710,101000,5366400,12900,12900,12900,12900,0
20230710,100900,5366400,12900,12900,12900,12900,0
20230710,100800,5366400,12900,12900,12900,12900,0
20230710,100700,5366400,12900,12900,12900,12900,0
20230710,100600,5366400,12900,12900,12900,12900,0
20230710,100500,5366400,12900,12900,12900,12900,0
20230710,100400,5366400,12900,12900,12900,12900,0
20230710,100300,5366400,12900,12900,12900,12900,0
20230710,100200,5366400,12900,12900,12900,12900,0
20230710,100100,5366400,12900,12900,12900,12900,121
20230710,100000,3805500,12900,12900,12900,12900,0
20230710,095900,3805500,12900,12900,12900,12900,0
20230710,095800,3805500,12900,12900,12900,12900,0
20230710,095700,3805500,12900,12900,12900,12900,0
20230710,095600,3805500,12900,12900,12900,12900,0
20230710,095500,3805500,12900,12900,12900,12900,0
20230710,095400,3805500,12900,12900,12900,12900,0
20230710,095300,3805500,12900,12900,12900,12900,0
20230710,095200,3805500,12900,12900,12900,12900,0
20230710,095100,3805500,12900,12900,12900,12900,0
20230710,095000,3805500,12900,12900,12900,12900,0
20230710,094900,3805500,12900,12900,12900,12900,100
20230710,094800,2515500,12900,12900,12900,12900,0
20230710,094700,2515500,12900,12900,12900,12900,5
20230710,094600,2451000,12900,12900,12900,12900,0
20230710,094500,2451000,12900,12900,12900,12900,0
20230710,094400,2451000,12900,12900,12900,12900,0
20230710,094300,2451000,12900,12900,12900,12900,0
20230710,094200,2451000,12900,12900,12900,12900,0
20230710,094100,2451000,12900,12900,12900,12900,0
20230710,094000,2451000,12900,12900,12900,12900,0
20230710,093900,2451000,12900,12900,12900,12900,0
20230710,093800,2451000,12900,12900,12900,12900,0
20230710,093700,2451000,12900,12900,12900,12900,0
20230710,093600,2451000,12900,12900,12900,12900,0
20230710,093500,2451000,12900,12900,12900,12900,30
20230710,093400,2064000,12900,12900,12900,12900,0
20230710,093300,2064000,12900,12900,12900,12900,0
20230710,093200,2064000,12900,12900,12900,12900,0
20230710,093100,2064000,12900,12900,12900,12900,0
20230710,093000,2064000,12900,12900,12900,12900,0
20230710,092900,2064000,12900,12900,12900,12900,0
20230710,092800,2064000,12900,12900,12900,12900,0
20230710,092700,2064000,12900,12900,12900,12900,0
20230710,092600,2064000,12900,12900,12900,12900,0
20230710,092500,2064000,12900,12900,12900,12900,0
20230710,092400,2064000,12900,12900,12900,12900,0
20230710,092300,2064000,12900,12900,12900,12900,0
20230710,092200,2064000,12900,12900,12900,12900,0
20230710,092100,2064000,12900,12900,12900,12900,0
20230710,092000,2064000,12900,12900,12900,12900,0
20230710,091900,2064000,12900,12900,12900,12900,0
20230710,091800,2064000,12900,12900,12900,12900,160
20230710,091700,0,12900,12900,12900,12900,0
20230710,091600,0,12900,12900,12900,12900,0
20230710,091500,0,12900,12900,12900,12900,0
20230710,091400,0,12900,12900,12900,12900,0
20230710,091300,0,12900,12900,12900,12900,0
20230710,091200,0,12900,12900,12900,12900,0
20230710,091100,0,12900,12900,12900,12900,0
20230710,091000,0,12900,12900,12900,12900,0
20230710,090900,0,12900,12900,12900,12900,0
20230710,090800,0,12900,12900,12900,12900,0
20230710,090700,0,12900,12900,12900,12900,0
20230710,090600,0,12900,12900,12900,12900,0
20230710,090500,0,12900,12900,12900,12900,0
20230710,090400,0,12900,12900,12900,12900,0
20230710,090300,0,12900,12900,12900,12900,0
20230710,090200,0,12900,12900,12900,12900,0
20230710,090100,0,12900,12900,12900,12900,0
20230710,090000,0,12900,12900,12900,12900,0