KissMeData/200580/min/candle-20230724.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,200800,5899300,12810,12810,12810,12810,1
20230724,200700,5899300,12810,12810,12810,12810,0
20230724,200600,5899300,12810,12810,12810,12810,0
20230724,200500,5899300,12810,12810,12810,12810,0
20230724,200400,5899300,12810,12810,12810,12810,0
20230724,200300,5899300,12810,12810,12810,12810,0
20230724,200200,5899300,12810,12810,12810,12810,0
20230724,200100,5899300,12810,12810,12810,12810,0
20230724,200000,5899300,12810,12810,12810,12810,0
20230724,195900,5899300,12810,12810,12810,12810,0
20230724,195800,5899300,12810,12810,12810,12810,0
20230724,195700,5899300,12810,12810,12810,12810,0
20230724,195600,5899300,12810,12810,12810,12810,0
20230724,195500,5899300,12810,12810,12810,12810,0
20230724,195400,5899300,12810,12810,12810,12810,0
20230724,195300,5899300,12810,12810,12810,12810,0
20230724,195200,5899300,12810,12810,12810,12810,0
20230724,195100,5899300,12810,12810,12810,12810,0
20230724,195000,5899300,12810,12810,12810,12810,0
20230724,194900,5899300,12810,12810,12810,12810,0
20230724,194800,5899300,12810,12810,12810,12810,0
20230724,194700,5899300,12810,12810,12810,12810,0
20230724,194600,5899300,12810,12810,12810,12810,0
20230724,194500,5899300,12810,12810,12810,12810,0
20230724,194400,5899300,12810,12810,12810,12810,0
20230724,194300,5899300,12810,12810,12810,12810,0
20230724,194200,5899300,12810,12810,12810,12810,0
20230724,194100,5899300,12810,12810,12810,12810,0
20230724,194000,5899300,12810,12810,12810,12810,0
20230724,193900,5899300,12810,12810,12810,12810,0
20230724,193800,5899300,12810,12810,12810,12810,1
20230724,193700,5899300,12810,12810,12810,12810,0
20230724,193600,5899300,12810,12810,12810,12810,0
20230724,193500,5899300,12810,12810,12810,12810,0
20230724,193400,5899300,12810,12810,12810,12810,0
20230724,193300,5899300,12810,12810,12810,12810,0
20230724,193200,5899300,12810,12810,12810,12810,0
20230724,193100,5899300,12810,12810,12810,12810,0
20230724,193000,5899300,12810,12810,12810,12810,0
20230724,192900,5899300,12810,12810,12810,12810,0
20230724,192800,5899300,12810,12810,12810,12810,0
20230724,192700,5899300,12810,12810,12810,12810,0
20230724,192600,5899300,12810,12810,12810,12810,0
20230724,192500,5899300,12810,12810,12810,12810,0
20230724,192400,5899300,12810,12810,12810,12810,0
20230724,192300,5899300,12810,12810,12810,12810,0
20230724,192200,5899300,12810,12810,12810,12810,0
20230724,192100,5899300,12810,12810,12810,12810,0
20230724,192000,5899300,12810,12810,12810,12810,0
20230724,191900,5899300,12810,12810,12810,12810,0
20230724,191800,5899300,12810,12810,12810,12810,0
20230724,191700,5899300,12810,12810,12810,12810,0
20230724,191600,5899300,12810,12810,12810,12810,0
20230724,191500,5899300,12810,12810,12810,12810,0
20230724,191400,5899300,12810,12810,12810,12810,0
20230724,191300,5899300,12810,12810,12810,12810,0
20230724,191200,5899300,12810,12810,12810,12810,0
20230724,191100,5899300,12810,12810,12810,12810,0
20230724,191000,5899300,12810,12810,12810,12810,0
20230724,190900,5899300,12810,12810,12810,12810,0
20230724,190800,5899300,12810,12810,12810,12810,1
20230724,190700,5899300,12810,12810,12810,12810,0
20230724,190600,5899300,12810,12810,12810,12810,0
20230724,190500,5899300,12810,12810,12810,12810,0
20230724,190400,5899300,12810,12810,12810,12810,0
20230724,190300,5899300,12810,12810,12810,12810,0
20230724,190200,5899300,12810,12810,12810,12810,0
20230724,190100,5899300,12810,12810,12810,12810,0
20230724,190000,5899300,12810,12810,12810,12810,0
20230724,185900,5899300,12810,12810,12810,12810,0
20230724,185800,5899300,12810,12810,12810,12810,0
20230724,185700,5899300,12810,12810,12810,12810,0
20230724,185600,5899300,12810,12810,12810,12810,0
20230724,185500,5899300,12810,12810,12810,12810,0
20230724,185400,5899300,12810,12810,12810,12810,0
20230724,185300,5899300,12810,12810,12810,12810,0
20230724,185200,5899300,12810,12810,12810,12810,0
20230724,185100,5899300,12810,12810,12810,12810,0
20230724,185000,5899300,12810,12810,12810,12810,0
20230724,184900,5899300,12810,12810,12810,12810,0
20230724,184800,5899300,12810,12810,12810,12810,0
20230724,184700,5899300,12810,12810,12810,12810,0
20230724,184600,5899300,12810,12810,12810,12810,0
20230724,184500,5899300,12810,12810,12810,12810,0
20230724,184400,5899300,12810,12810,12810,12810,0
20230724,184300,5899300,12810,12810,12810,12810,0
20230724,184200,5899300,12810,12810,12810,12810,0
20230724,184100,5899300,12810,12810,12810,12810,0
20230724,184000,5899300,12810,12810,12810,12810,0
20230724,183900,5899300,12810,12810,12810,12810,0
20230724,183800,5899300,12810,12810,12810,12810,1
20230724,183700,5899300,12810,12810,12810,12810,0
20230724,183600,5899300,12810,12810,12810,12810,0
20230724,183500,5899300,12810,12810,12810,12810,0
20230724,183400,5899300,12810,12810,12810,12810,0
20230724,183300,5899300,12810,12810,12810,12810,0
20230724,183200,5899300,12810,12810,12810,12810,0
20230724,183100,5899300,12810,12810,12810,12810,0
20230724,183000,5899300,12810,12810,12810,12810,0
20230724,182900,5899300,12810,12810,12810,12810,0
20230724,182800,5899300,12810,12810,12810,12810,0
20230724,182700,5899300,12810,12810,12810,12810,0
20230724,182600,5899300,12810,12810,12810,12810,0
20230724,182500,5899300,12810,12810,12810,12810,0
20230724,182400,5899300,12810,12810,12810,12810,0
20230724,182300,5899300,12810,12810,12810,12810,0
20230724,182200,5899300,12810,12810,12810,12810,0
20230724,182100,5899300,12810,12810,12810,12810,0
20230724,182000,5899300,12810,12810,12810,12810,0
20230724,181900,5899300,12810,12810,12810,12810,0
20230724,181800,5899300,12810,12810,12810,12810,0
20230724,181700,5899300,12810,12810,12810,12810,0
20230724,181600,5899300,12810,12810,12810,12810,0
20230724,181500,5899300,12810,12810,12810,12810,0
20230724,181400,5899300,12810,12810,12810,12810,0
20230724,181300,5899300,12810,12810,12810,12810,0
20230724,181200,5899300,12810,12810,12810,12810,0
20230724,181100,5899300,12810,12810,12810,12810,0
20230724,181000,5899300,12810,12810,12810,12810,0
20230724,180900,5899300,12810,12810,12810,12810,0
20230724,180800,5899300,12810,12810,12810,12810,1
20230724,180700,5899300,12810,12810,12810,12810,0
20230724,180600,5899300,12810,12810,12810,12810,0
20230724,180500,5899300,12810,12810,12810,12810,0
20230724,180400,5899300,12810,12810,12810,12810,0
20230724,180300,5899300,12810,12810,12810,12810,0
20230724,180200,5899300,12810,12810,12810,12810,0
20230724,180100,5899300,12810,12810,12810,12810,0
20230724,180000,5899300,12810,12810,12810,12810,0
20230724,175900,5899300,12810,12810,12810,12810,0
20230724,175800,5899300,12810,12810,12810,12810,0
20230724,175700,5899300,12810,12810,12810,12810,0
20230724,175600,5899300,12810,12810,12810,12810,0
20230724,175500,5899300,12810,12810,12810,12810,0
20230724,175400,5899300,12810,12810,12810,12810,0
20230724,175300,5899300,12810,12810,12810,12810,0
20230724,175200,5899300,12810,12810,12810,12810,0
20230724,175100,5899300,12810,12810,12810,12810,0
20230724,175000,5899300,12810,12810,12810,12810,0
20230724,174900,5899300,12810,12810,12810,12810,0
20230724,174800,5899300,12810,12810,12810,12810,0
20230724,174700,5899300,12810,12810,12810,12810,0
20230724,174600,5899300,12810,12810,12810,12810,0
20230724,174500,5899300,12810,12810,12810,12810,0
20230724,174400,5899300,12810,12810,12810,12810,0
20230724,174300,5899300,12810,12810,12810,12810,0
20230724,174200,5899300,12810,12810,12810,12810,0
20230724,174100,5899300,12810,12810,12810,12810,0
20230724,174000,5899300,12810,12810,12810,12810,0
20230724,173900,5899300,12810,12810,12810,12810,0
20230724,173800,5899300,12810,12810,12810,12810,1
20230724,173700,5899300,12810,12810,12810,12810,0
20230724,173600,5899300,12810,12810,12810,12810,0
20230724,173500,5899300,12810,12810,12810,12810,0
20230724,173400,5899300,12810,12810,12810,12810,0
20230724,173300,5899300,12810,12810,12810,12810,0
20230724,173200,5899300,12810,12810,12810,12810,0
20230724,173100,5899300,12810,12810,12810,12810,0
20230724,173000,5899300,12810,12810,12810,12810,0
20230724,172900,5899300,12810,12810,12810,12810,0
20230724,172800,5899300,12810,12810,12810,12810,0
20230724,172700,5899300,12810,12810,12810,12810,0
20230724,172600,5899300,12810,12810,12810,12810,0
20230724,172500,5899300,12810,12810,12810,12810,0
20230724,172400,5899300,12810,12810,12810,12810,0
20230724,172300,5899300,12810,12810,12810,12810,0
20230724,172200,5899300,12810,12810,12810,12810,0
20230724,172100,5899300,12810,12810,12810,12810,0
20230724,172000,5899300,12810,12810,12810,12810,0
20230724,171900,5899300,12810,12810,12810,12810,0
20230724,171800,5899300,12810,12810,12810,12810,0
20230724,171700,5899300,12810,12810,12810,12810,0
20230724,171600,5899300,12810,12810,12810,12810,0
20230724,171500,5899300,12810,12810,12810,12810,0
20230724,171400,5899300,12810,12810,12810,12810,0
20230724,171300,5899300,12810,12810,12810,12810,0
20230724,171200,5899300,12810,12810,12810,12810,0
20230724,171100,5899300,12810,12810,12810,12810,0
20230724,171000,5899300,12810,12810,12810,12810,0
20230724,170900,5899300,12810,12810,12810,12810,0
20230724,170800,5899300,12810,12810,12810,12810,1
20230724,170700,5899300,12810,12810,12810,12810,0
20230724,170600,5899300,12810,12810,12810,12810,0
20230724,170500,5899300,12810,12810,12810,12810,0
20230724,170400,5899300,12810,12810,12810,12810,0
20230724,170300,5899300,12810,12810,12810,12810,0
20230724,170200,5899300,12810,12810,12810,12810,0
20230724,170100,5899300,12810,12810,12810,12810,0
20230724,170000,5899300,12810,12810,12810,12810,0
20230724,165900,5899300,12810,12810,12810,12810,0
20230724,165800,5899300,12810,12810,12810,12810,0
20230724,165700,5899300,12810,12810,12810,12810,0
20230724,165600,5899300,12810,12810,12810,12810,0
20230724,165500,5899300,12810,12810,12810,12810,0
20230724,165400,5899300,12810,12810,12810,12810,0
20230724,165300,5899300,12810,12810,12810,12810,0
20230724,165200,5899300,12810,12810,12810,12810,0
20230724,165100,5899300,12810,12810,12810,12810,0
20230724,165000,5899300,12810,12810,12810,12810,0
20230724,164900,5899300,12810,12810,12810,12810,0
20230724,164800,5899300,12810,12810,12810,12810,0
20230724,164700,5899300,12810,12810,12810,12810,0
20230724,164600,5899300,12810,12810,12810,12810,0
20230724,164500,5899300,12810,12810,12810,12810,0
20230724,164400,5899300,12810,12810,12810,12810,0
20230724,164300,5899300,12810,12810,12810,12810,0
20230724,164200,5899300,12810,12810,12810,12810,0
20230724,164100,5899300,12810,12810,12810,12810,0
20230724,164000,5899300,12810,12810,12810,12810,0
20230724,163900,5899300,12810,12810,12810,12810,0
20230724,163800,5899300,12810,12810,12810,12810,1
20230724,163700,5899300,12810,12810,12810,12810,0
20230724,163600,5899300,12810,12810,12810,12810,0
20230724,163500,5899300,12810,12810,12810,12810,0
20230724,163400,5899300,12810,12810,12810,12810,0
20230724,163300,5899300,12810,12810,12810,12810,0
20230724,163200,5899300,12810,12810,12810,12810,0
20230724,163100,5899300,12810,12810,12810,12810,0
20230724,163000,5899300,12810,12810,12810,12810,0
20230724,162900,5899300,12810,12810,12810,12810,0
20230724,162800,5899300,12810,12810,12810,12810,0
20230724,162700,5899300,12810,12810,12810,12810,0
20230724,162600,5899300,12810,12810,12810,12810,0
20230724,162500,5899300,12810,12810,12810,12810,0
20230724,162400,5899300,12810,12810,12810,12810,0
20230724,162300,5899300,12810,12810,12810,12810,0
20230724,162200,5899300,12810,12810,12810,12810,0
20230724,162100,5899300,12810,12810,12810,12810,0
20230724,162000,5899300,12810,12810,12810,12810,0
20230724,161900,5899300,12810,12810,12810,12810,0
20230724,161800,5899300,12810,12810,12810,12810,0
20230724,161700,5899300,12810,12810,12810,12810,0
20230724,161600,5899300,12810,12810,12810,12810,0
20230724,161500,5899300,12810,12810,12810,12810,0
20230724,161400,5899300,12810,12810,12810,12810,0
20230724,161300,5899300,12810,12810,12810,12810,0
20230724,161200,5899300,12810,12810,12810,12810,0
20230724,161100,5899300,12810,12810,12810,12810,0
20230724,161000,5899300,12810,12810,12810,12810,0
20230724,160900,5899300,12810,12810,12810,12810,0
20230724,160800,5899300,12810,12810,12810,12810,1
20230724,160700,5899300,12810,12810,12810,12810,0
20230724,160600,5899300,12810,12810,12810,12810,0
20230724,160500,5899300,12810,12810,12810,12810,0
20230724,160400,5899300,12810,12810,12810,12810,0
20230724,160300,5899300,12810,12810,12810,12810,0
20230724,160200,5899300,12810,12810,12810,12810,0
20230724,160100,5899300,12810,12810,12810,12810,0
20230724,160000,5899300,12810,12810,12810,12810,0
20230724,155900,5899300,12810,12810,12810,12810,0
20230724,155800,5899300,12810,12810,12810,12810,0
20230724,155700,5899300,12810,12810,12810,12810,0
20230724,155600,5899300,12810,12810,12810,12810,0
20230724,155500,5899300,12810,12810,12810,12810,0
20230724,155400,5899300,12810,12810,12810,12810,0
20230724,155300,5899300,12810,12810,12810,12810,0
20230724,155200,5899300,12810,12810,12810,12810,0
20230724,155100,5899300,12810,12810,12810,12810,0
20230724,155000,5899300,12810,12810,12810,12810,0
20230724,154900,5899300,12810,12810,12810,12810,0
20230724,154800,5899300,12810,12810,12810,12810,0
20230724,154700,5899300,12810,12810,12810,12810,0
20230724,154600,5899300,12810,12810,12810,12810,0
20230724,154500,5899300,12810,12810,12810,12810,0
20230724,154400,5899300,12810,12810,12810,12810,0
20230724,154300,5899300,12810,12810,12810,12810,0
20230724,154200,5899300,12810,12810,12810,12810,0
20230724,154100,5899300,12810,12810,12810,12810,0
20230724,154000,5899300,12810,12810,12810,12810,0
20230724,153900,5899300,12810,12810,12810,12810,0
20230724,153800,5899300,12810,12810,12810,12810,1
20230724,153700,5899300,12810,12810,12810,12810,0
20230724,153600,5899300,12810,12810,12810,12810,0
20230724,153500,5899300,12810,12810,12810,12810,0
20230724,153400,5899300,12810,12810,12810,12810,0
20230724,153300,5899300,12810,12810,12810,12810,0
20230724,153200,5899300,12810,12810,12810,12810,0
20230724,153100,5899300,12810,12810,12810,12810,0
20230724,153000,5899300,12810,12810,12810,12810,0
20230724,152900,5899300,12810,12810,12810,12810,0
20230724,152800,5899300,12810,12810,12810,12810,0
20230724,152700,5899300,12810,12810,12810,12810,0
20230724,152600,5899300,12810,12810,12810,12810,0
20230724,152500,5899300,12810,12810,12810,12810,0
20230724,152400,5899300,12810,12810,12810,12810,0
20230724,152300,5899300,12810,12810,12810,12810,0
20230724,152200,5899300,12810,12810,12810,12810,0
20230724,152100,5899300,12810,12810,12810,12810,0
20230724,152000,5899300,12810,12810,12810,12810,0
20230724,151900,5899300,12810,12810,12810,12810,0
20230724,151800,5899300,12810,12810,12810,12810,0
20230724,151700,5899300,12810,12810,12810,12810,0
20230724,151600,5899300,12810,12810,12810,12810,0
20230724,151500,5899300,12810,12810,12810,12810,0
20230724,151400,5899300,12810,12810,12810,12810,0
20230724,151300,5899300,12810,12810,12810,12810,0
20230724,151200,5899300,12810,12810,12810,12810,0
20230724,151100,5899300,12810,12810,12810,12810,0
20230724,151000,5899300,12810,12810,12810,12810,0
20230724,150900,5899300,12810,12810,12810,12810,0
20230724,150800,5899300,12810,12810,12810,12810,0
20230724,150700,5899300,12810,12810,12810,12810,1
20230724,150600,5886490,12810,12810,12810,12810,0
20230724,150500,5886490,12810,12810,12810,12810,0
20230724,150400,5886490,12810,12810,12810,12810,0
20230724,150300,5886490,12810,12810,12810,12810,0
20230724,150200,5886490,12810,12810,12810,12810,0
20230724,150100,5886490,12810,12810,12810,12810,0
20230724,150000,5886490,12810,12810,12810,12810,0
20230724,145900,5886490,12810,12810,12810,12810,0
20230724,145800,5886490,12810,12810,12810,12810,0
20230724,145700,5886490,12810,12810,12810,12810,0
20230724,145600,5886490,12810,12810,12810,12810,0
20230724,145500,5886490,12810,12810,12810,12810,0
20230724,145400,5886490,12810,12810,12810,12810,0
20230724,145300,5886490,12810,12810,12810,12810,0
20230724,145200,5886490,12810,12810,12810,12810,0
20230724,145100,5886490,12810,12810,12810,12810,0
20230724,145000,5886490,12810,12810,12810,12810,0
20230724,144900,5886490,12810,12810,12810,12810,0
20230724,144800,5886490,12810,12810,12810,12810,0
20230724,144700,5886490,12810,12810,12810,12810,0
20230724,144600,5886490,12810,12810,12810,12810,0
20230724,144500,5886490,12810,12810,12810,12810,0
20230724,144400,5886490,12810,12810,12810,12810,0
20230724,144300,5886490,12810,12810,12810,12810,0
20230724,144200,5886490,12810,12810,12810,12810,0
20230724,144100,5886490,12810,12810,12810,12810,0
20230724,144000,5886490,12810,12810,12810,12810,0
20230724,143900,5886490,12810,12810,12810,12810,0
20230724,143800,5886490,12810,12810,12810,12810,0
20230724,143700,5886490,12810,12810,12810,12810,0
20230724,143600,5886490,12810,12810,12810,12810,0
20230724,143500,5886490,12810,12810,12810,12810,0
20230724,143400,5886490,12810,12810,12810,12810,0
20230724,143300,5886490,12810,12810,12810,12810,0
20230724,143200,5886490,12810,12810,12810,12810,0
20230724,143100,5886490,12810,12810,12810,12810,0
20230724,143000,5886490,12810,12810,12810,12810,0
20230724,142900,5886490,12810,12810,12810,12810,0
20230724,142800,5886490,12810,12810,12810,12810,0
20230724,142700,5886490,12810,12810,12810,12810,0
20230724,142600,5886490,12810,12810,12810,12810,0
20230724,142500,5886490,12810,12810,12810,12810,0
20230724,142400,5886490,12810,12810,12810,12810,0
20230724,142300,5886490,12810,12810,12810,12810,0
20230724,142200,5886490,12810,12810,12810,12810,0
20230724,142100,5886490,12810,12810,12810,12810,0
20230724,142000,5886490,12810,12810,12810,12810,0
20230724,141900,5886490,12810,12810,12810,12810,0
20230724,141800,5886490,12810,12810,12810,12810,0
20230724,141700,5886490,12810,12810,12810,12810,0
20230724,141600,5886490,12810,12810,12810,12810,0
20230724,141500,5886490,12810,12810,12810,12810,0
20230724,141400,5886490,12810,12810,12810,12810,0
20230724,141300,5886490,12810,12810,12810,12810,0
20230724,141200,5886490,12810,12810,12810,12810,0
20230724,141100,5886490,12810,12810,12810,12810,0
20230724,141000,5886490,12810,12810,12810,12810,0
20230724,140900,5886490,12810,12810,12810,12810,0
20230724,140800,5886490,12810,12810,12810,12810,0
20230724,140700,5886490,12810,12810,12810,12810,0
20230724,140600,5886490,12810,12810,12810,12810,0
20230724,140500,5886490,12810,12810,12810,12810,0
20230724,140400,5886490,12810,12810,12810,12810,0
20230724,140300,5886490,12810,12810,12810,12810,0
20230724,140200,5886490,12810,12810,12810,12810,0
20230724,140100,5886490,12810,12810,12810,12810,0
20230724,140000,5886490,12810,12810,12810,12810,0
20230724,135900,5886490,12810,12810,12810,12810,0
20230724,135800,5886490,12810,12810,12810,12810,0
20230724,135700,5886490,12810,12810,12810,12810,0
20230724,135600,5886490,12810,12810,12810,12810,0
20230724,135500,5886490,12810,12810,12810,12810,0
20230724,135400,5886490,12810,12810,12810,12810,0
20230724,135300,5886490,12810,12810,12810,12810,0
20230724,135200,5886490,12810,12810,12810,12810,0
20230724,135100,5886490,12810,12810,12810,12810,0
20230724,135000,5886490,12810,12810,12810,12810,0
20230724,134900,5886490,12810,12810,12810,12810,0
20230724,134800,5886490,12810,12810,12810,12810,0
20230724,134700,5886490,12810,12810,12810,12810,79
20230724,134600,4874500,12800,12800,12800,12800,0
20230724,134500,4874500,12800,12800,12800,12800,0
20230724,134400,4874500,12800,12800,12800,12800,0
20230724,134300,4874500,12800,12800,12800,12800,0
20230724,134200,4874500,12800,12800,12800,12800,0
20230724,134100,4874500,12800,12800,12800,12800,0
20230724,134000,4874500,12800,12800,12800,12800,133
20230724,133900,3172100,12960,12960,12960,12960,0
20230724,133800,3172100,12960,12960,12960,12960,0
20230724,133700,3172100,12960,12960,12960,12960,0
20230724,133600,3172100,12960,12960,12960,12960,0
20230724,133500,3172100,12960,12960,12960,12960,0
20230724,133400,3172100,12960,12960,12960,12960,0
20230724,133300,3172100,12960,12960,12960,12960,0
20230724,133200,3172100,12960,12960,12960,12960,0
20230724,133100,3172100,12960,12960,12960,12960,0
20230724,133000,3172100,12960,12960,12960,12960,0
20230724,132900,3172100,12960,12960,12960,12960,0
20230724,132800,3172100,12960,12960,12960,12960,0
20230724,132700,3172100,12960,12960,12960,12960,0
20230724,132600,3172100,12960,12960,12960,12960,0
20230724,132500,3172100,12960,12960,12960,12960,0
20230724,132400,3172100,12960,12960,12960,12960,0
20230724,132300,3172100,12960,12960,12960,12960,0
20230724,132200,3172100,12960,12960,12960,12960,0
20230724,132100,3172100,12960,12960,12960,12960,10
20230724,132000,3042500,12960,12960,12960,12960,0
20230724,131900,3042500,12960,12960,12960,12960,0
20230724,131800,3042500,12960,12960,12960,12960,0
20230724,131700,3042500,12960,12960,12960,12960,0
20230724,131600,3042500,12960,12960,12960,12960,0
20230724,131500,3042500,12960,12960,12960,12960,0
20230724,131400,3042500,12960,12960,12960,12960,0
20230724,131300,3042500,12960,12960,12960,12960,0
20230724,131200,3042500,12960,12960,12960,12960,0
20230724,131100,3042500,12960,12960,12960,12960,0
20230724,131000,3042500,12960,12960,12960,12960,0
20230724,130900,3042500,12960,12960,12960,12960,0
20230724,130800,3042500,12960,12960,12960,12960,0
20230724,130700,3042500,12960,12960,12960,12960,0
20230724,130600,3042500,12960,12960,12960,12960,0
20230724,130500,3042500,12960,12960,12960,12960,0
20230724,130400,3042500,12960,12960,12960,12960,0
20230724,130300,3042500,12960,12960,12960,12960,0
20230724,130200,3042500,12960,12960,12960,12960,0
20230724,130100,3042500,12960,12960,12960,12960,0
20230724,130000,3042500,12960,12960,12960,12960,0
20230724,125900,3042500,12960,12960,12960,12960,0
20230724,125800,3042500,12960,12960,12960,12960,0
20230724,125700,3042500,12960,12960,12960,12960,0
20230724,125600,3042500,12960,12960,12960,12960,0
20230724,125500,3042500,12960,12960,12960,12960,0
20230724,125400,3042500,12960,12960,12960,12960,0
20230724,125300,3042500,12960,12960,12960,12960,0
20230724,125200,3042500,12960,12960,12960,12960,0
20230724,125100,3042500,12960,12960,12960,12960,0
20230724,125000,3042500,12960,12960,12960,12960,0
20230724,124900,3042500,12960,12960,12960,12960,0
20230724,124800,3042500,12960,12960,12960,12960,0
20230724,124700,3042500,12960,12960,12960,12960,0
20230724,124600,3042500,12960,12960,12960,12960,0
20230724,124500,3042500,12960,12960,12960,12960,0
20230724,124400,3042500,12960,12960,12960,12960,0
20230724,124300,3042500,12960,12960,12960,12960,0
20230724,124200,3042500,12960,12960,12960,12960,0
20230724,124100,3042500,12960,12960,12960,12960,0
20230724,124000,3042500,12960,12960,12960,12960,0
20230724,123900,3042500,12960,12960,12960,12960,0
20230724,123800,3042500,12960,12960,12960,12960,0
20230724,123700,3042500,12960,12960,12960,12960,0
20230724,123600,3042500,12960,12960,12960,12960,0
20230724,123500,3042500,12960,12960,12960,12960,0
20230724,123400,3042500,12960,12960,12960,12960,0
20230724,123300,3042500,12960,12960,12960,12960,0
20230724,123200,3042500,12960,12960,12960,12960,0
20230724,123100,3042500,12960,12960,12960,12960,0
20230724,123000,3042500,12960,12960,12960,12960,0
20230724,122900,3042500,12960,12960,12960,12960,0
20230724,122800,3042500,12960,12960,12960,12960,0
20230724,122700,3042500,12960,12960,12960,12960,0
20230724,122600,3042500,12960,12960,12960,12960,0
20230724,122500,3042500,12960,12960,12960,12960,0
20230724,122400,3042500,12960,12960,12960,12960,0
20230724,122300,3042500,12960,12960,12960,12960,0
20230724,122200,3042500,12960,12960,12960,12960,0
20230724,122100,3042500,12960,12960,12960,12960,0
20230724,122000,3042500,12960,12960,12960,12960,0
20230724,121900,3042500,12960,12960,12960,12960,0
20230724,121800,3042500,12960,12960,12960,12960,0
20230724,121700,3042500,12960,12960,12960,12960,0
20230724,121600,3042500,12960,12960,12960,12960,0
20230724,121500,3042500,12960,12960,12960,12960,0
20230724,121400,3042500,12960,12960,12960,12960,0
20230724,121300,3042500,12960,12960,12960,12960,0
20230724,121200,3042500,12960,12960,12960,12960,0
20230724,121100,3042500,12960,12960,12960,12960,0
20230724,121000,3042500,12960,12960,12960,12960,0
20230724,120900,3042500,12960,12960,12960,12960,0
20230724,120800,3042500,12960,12960,12960,12960,0
20230724,120700,3042500,12960,12960,12960,12960,0
20230724,120600,3042500,12960,12960,12960,12960,0
20230724,120500,3042500,12960,12960,12960,12960,0
20230724,120400,3042500,12960,12960,12960,12960,0
20230724,120300,3042500,12960,12960,12960,12960,0
20230724,120200,3042500,12960,12960,12960,12960,0
20230724,120100,3042500,12960,12960,12960,12960,0
20230724,120000,3042500,12960,12960,12960,12960,0
20230724,115900,3042500,12960,12960,12960,12960,0
20230724,115800,3042500,12960,12960,12960,12960,0
20230724,115700,3042500,12960,12960,12960,12960,0
20230724,115600,3042500,12960,12960,12960,12960,0
20230724,115500,3042500,12960,12960,12960,12960,0
20230724,115400,3042500,12960,12960,12960,12960,0
20230724,115300,3042500,12960,12960,12960,12960,0
20230724,115200,3042500,12960,12960,12960,12960,0
20230724,115100,3042500,12960,12960,12960,12960,0
20230724,115000,3042500,12960,12960,12960,12960,0
20230724,114900,3042500,12960,12960,12960,12960,0
20230724,114800,3042500,12960,12960,12960,12960,0
20230724,114700,3042500,12960,12960,12960,12960,0
20230724,114600,3042500,12960,12960,12960,12960,0
20230724,114500,3042500,12960,12960,12960,12960,0
20230724,114400,3042500,12960,12960,12960,12960,0
20230724,114300,3042500,12960,12960,12960,12960,0
20230724,114200,3042500,12960,12960,12960,12960,0
20230724,114100,3042500,12960,12960,12960,12960,0
20230724,114000,3042500,12960,12960,12960,12960,0
20230724,113900,3042500,12960,12960,12960,12960,0
20230724,113800,3042500,12960,12960,12960,12960,0
20230724,113700,3042500,12960,12960,12960,12960,0
20230724,113600,3042500,12960,12960,12960,12960,0
20230724,113500,3042500,12960,12960,12960,12960,0
20230724,113400,3042500,12960,12960,12960,12960,0
20230724,113300,3042500,12960,12960,12960,12960,0
20230724,113200,3042500,12960,12960,12960,12960,0
20230724,113100,3042500,12960,12960,12960,12960,0
20230724,113000,3042500,12960,12960,12960,12960,0
20230724,112900,3042500,12960,12960,12960,12960,0
20230724,112800,3042500,12960,12960,12960,12960,0
20230724,112700,3042500,12960,12960,12960,12960,0
20230724,112600,3042500,12960,12960,12960,12960,0
20230724,112500,3042500,12960,12960,12960,12960,0
20230724,112400,3042500,12960,12960,12960,12960,0
20230724,112300,3042500,12960,12960,12960,12960,0
20230724,112200,3042500,12960,12960,12960,12960,0
20230724,112100,3042500,12960,12960,12960,12960,0
20230724,112000,3042500,12960,12960,12960,12960,0
20230724,111900,3042500,12960,12960,12960,12960,0
20230724,111800,3042500,12960,12960,12960,12960,0
20230724,111700,3042500,12960,12960,12960,12960,0
20230724,111600,3042500,12960,12960,12960,12960,0
20230724,111500,3042500,12960,12960,12960,12960,0
20230724,111400,3042500,12960,12960,12960,12960,0
20230724,111300,3042500,12960,12960,12960,12960,0
20230724,111200,3042500,12960,12960,12960,12960,0
20230724,111100,3042500,12960,12960,12960,12960,0
20230724,111000,3042500,12960,12960,12960,12960,0
20230724,110900,3042500,12960,12960,12960,12960,0
20230724,110800,3042500,12960,12960,12960,12960,0
20230724,110700,3042500,12960,12960,12960,12960,0
20230724,110600,3042500,12960,12960,12960,12960,0
20230724,110500,3042500,12960,12960,12960,12960,0
20230724,110400,3042500,12960,12960,12960,12960,0
20230724,110300,3042500,12960,12960,12960,12960,0
20230724,110200,3042500,12960,12960,12960,12960,0
20230724,110100,3042500,12960,12960,12960,12960,0
20230724,110000,3042500,12960,12960,12960,12960,0
20230724,105900,3042500,12960,12960,12960,12960,0
20230724,105800,3042500,12960,12960,12960,12960,0
20230724,105700,3042500,12960,12960,12960,12960,0
20230724,105600,3042500,12960,12960,12960,12960,0
20230724,105500,3042500,12960,12960,12960,12960,0
20230724,105400,3042500,12960,12960,12960,12960,0
20230724,105300,3042500,12960,12960,12960,12960,0
20230724,105200,3042500,12960,12960,12960,12960,0
20230724,105100,3042500,12960,12960,12960,12960,0
20230724,105000,3042500,12960,12960,12960,12960,0
20230724,104900,3042500,12960,12960,12960,12960,0
20230724,104800,3042500,12960,12960,12960,12960,0
20230724,104700,3042500,12960,12960,12960,12960,0
20230724,104600,3042500,12960,12960,12960,12960,0
20230724,104500,3042500,12960,12960,12960,12960,0
20230724,104400,3042500,12960,12960,12960,12960,0
20230724,104300,3042500,12960,12960,12960,12960,0
20230724,104200,3042500,12960,12960,12960,12960,0
20230724,104100,3042500,12960,12960,12960,12960,0
20230724,104000,3042500,12960,12960,12960,12960,0
20230724,103900,3042500,12960,12960,12960,12960,0
20230724,103800,3042500,12960,12960,12960,12960,0
20230724,103700,3042500,12960,12960,12960,12960,0
20230724,103600,3042500,12960,12960,12960,12960,0
20230724,103500,3042500,12960,12960,12960,12960,0
20230724,103400,3042500,12960,12960,12960,12960,0
20230724,103300,3042500,12960,12960,12960,12960,0
20230724,103200,3042500,12960,12960,12960,12960,0
20230724,103100,3042500,12960,12960,12960,12960,0
20230724,103000,3042500,12960,12960,12960,12960,0
20230724,102900,3042500,12960,12960,12960,12960,0
20230724,102800,3042500,12960,12960,12960,12960,0
20230724,102700,3042500,12960,12960,12960,12960,0
20230724,102600,3042500,12960,12960,12960,12960,0
20230724,102500,3042500,12960,12960,12960,12960,0
20230724,102400,3042500,12960,12960,12960,12960,0
20230724,102300,3042500,12960,12960,12960,12960,0
20230724,102200,3042500,12960,12960,12960,12960,0
20230724,102100,3042500,12960,12960,12960,12960,0
20230724,102000,3042500,12960,12960,12960,12960,0
20230724,101900,3042500,12960,12960,12960,12960,0
20230724,101800,3042500,12960,12960,12960,12960,0
20230724,101700,3042500,12960,12960,12960,12960,0
20230724,101600,3042500,12960,12960,12960,12960,0
20230724,101500,3042500,12960,12960,12960,12960,0
20230724,101400,3042500,12960,12960,12960,12960,0
20230724,101300,3042500,12960,12960,12960,12960,0
20230724,101200,3042500,12960,12960,12960,12960,4
20230724,101100,2990660,12960,12960,12960,12960,0
20230724,101000,2990660,12960,12960,12960,12960,0
20230724,100900,2990660,12960,12960,12960,12960,0
20230724,100800,2990660,12960,12960,12960,12960,0
20230724,100700,2990660,12960,12960,12960,12960,0
20230724,100600,2990660,12960,12960,12960,12960,0
20230724,100500,2990660,12960,12960,12960,12960,0
20230724,100400,2990660,12960,12960,12960,12960,0
20230724,100300,2990660,12960,12960,12960,12960,0
20230724,100200,2990660,12960,12960,12960,12960,0
20230724,100100,2990660,12960,12960,12960,12960,0
20230724,100000,2990660,12960,12960,12960,12960,0
20230724,095900,2990660,12960,12960,12960,12960,0
20230724,095800,2990660,12960,12960,12960,12960,0
20230724,095700,2990660,12960,12960,12960,12960,0
20230724,095600,2990660,12960,12960,12960,12960,0
20230724,095500,2990660,12960,12960,12960,12960,0
20230724,095400,2990660,12960,12960,12960,12960,16
20230724,095300,2783300,13000,13000,13000,13000,0
20230724,095200,2783300,13000,13000,13000,13000,0
20230724,095100,2783300,13000,13000,13000,13000,10
20230724,095000,2653300,13070,13070,13070,13070,0
20230724,094900,2653300,13070,13070,13070,13070,5
20230724,094800,2587950,12870,12870,12870,12870,0
20230724,094700,2587950,12870,12870,12870,12870,0
20230724,094600,2587950,12870,12870,12870,12870,0
20230724,094500,2587950,12870,12870,12870,12870,0
20230724,094400,2587950,12870,12870,12870,12870,0
20230724,094300,2587950,12870,12870,12870,12870,0
20230724,094200,2587950,12870,12870,12870,12870,0
20230724,094100,2587950,12870,12870,12870,12870,0
20230724,094000,2587950,12870,12870,12870,12870,0
20230724,093900,2587950,12870,12870,12870,12870,14
20230724,093800,2407770,13050,13050,13050,13050,0
20230724,093700,2407770,13050,13050,13050,13050,0
20230724,093600,2407770,13050,13050,13050,13050,0
20230724,093500,2407770,13050,13050,13050,13050,0
20230724,093400,2407770,13050,13050,13050,13050,0
20230724,093300,2407770,13050,13050,13050,13050,149
20230724,093200,463320,12870,12870,12870,12870,0
20230724,093100,463320,12870,12870,12870,12870,0
20230724,093000,463320,12870,12870,12870,12870,0
20230724,092900,463320,12870,12870,12870,12870,0
20230724,092800,463320,12870,12870,12870,12870,0
20230724,092700,463320,12870,12870,12870,12870,0
20230724,092600,463320,12870,12870,12870,12870,0
20230724,092500,463320,12870,12870,12870,12870,0
20230724,092400,463320,12870,12870,12870,12870,0
20230724,092300,463320,12870,12870,12870,12870,0
20230724,092200,463320,12870,12870,12870,12870,25
20230724,092100,141570,12870,12870,12870,12870,0
20230724,092000,141570,12870,12870,12870,12870,0
20230724,091900,141570,12870,12870,12870,12870,0
20230724,091800,141570,12870,12870,12870,12870,0
20230724,091700,141570,12870,12870,12870,12870,0
20230724,091600,141570,12870,12870,12870,12870,11
20230724,091500,0,12870,12870,12870,12870,0
20230724,091400,0,12870,12870,12870,12870,0
20230724,091300,0,12870,12870,12870,12870,0
20230724,091200,0,12870,12870,12870,12870,0
20230724,091100,0,12870,12870,12870,12870,0
20230724,091000,0,12870,12870,12870,12870,0
20230724,090900,0,12870,12870,12870,12870,0
20230724,090800,0,12870,12870,12870,12870,0
20230724,090700,0,12870,12870,12870,12870,0
20230724,090600,0,12870,12870,12870,12870,0
20230724,090500,0,12870,12870,12870,12870,0
20230724,090400,0,12870,12870,12870,12870,0
20230724,090300,0,12870,12870,12870,12870,0
20230724,090200,0,12870,12870,12870,12870,0
20230724,090100,0,12870,12870,12870,12870,0
20230724,090000,0,12870,12870,12870,12870,0