KissMeData/000590/min/candle-20230703.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230703,183100,82750000,60900,60900,60900,60900,37
20230703,183000,82750000,60900,60900,60900,60900,0
20230703,182900,82750000,60900,60900,60900,60900,0
20230703,182800,82750000,60900,60900,60900,60900,0
20230703,182700,82750000,60900,60900,60900,60900,0
20230703,182600,82750000,60900,60900,60900,60900,0
20230703,182500,82750000,60900,60900,60900,60900,0
20230703,182400,82750000,60900,60900,60900,60900,0
20230703,182300,82750000,60900,60900,60900,60900,0
20230703,182200,82750000,60900,60900,60900,60900,0
20230703,182100,82750000,60900,60900,60900,60900,0
20230703,182000,82750000,60900,60900,60900,60900,0
20230703,181900,82750000,60900,60900,60900,60900,0
20230703,181800,82750000,60900,60900,60900,60900,0
20230703,181700,82750000,60900,60900,60900,60900,0
20230703,181600,82750000,60900,60900,60900,60900,0
20230703,181500,82750000,60900,60900,60900,60900,0
20230703,181400,82750000,60900,60900,60900,60900,0
20230703,181300,82750000,60900,60900,60900,60900,0
20230703,181200,82750000,60900,60900,60900,60900,0
20230703,181100,82750000,60900,60900,60900,60900,0
20230703,181000,82750000,60900,60900,60900,60900,0
20230703,180900,82750000,60900,60900,60900,60900,0
20230703,180800,82750000,60900,60900,60900,60900,0
20230703,180700,82750000,60900,60900,60900,60900,0
20230703,180600,82750000,60900,60900,60900,60900,0
20230703,180500,82750000,60900,60900,60900,60900,0
20230703,180400,82750000,60900,60900,60900,60900,0
20230703,180300,82750000,60900,60900,60900,60900,0
20230703,180200,82750000,60900,60900,60900,60900,0
20230703,180100,82750000,60900,60900,60900,60900,37
20230703,180000,82750000,60900,60900,60900,60900,0
20230703,175900,82750000,60900,60900,60900,60900,0
20230703,175800,82750000,60900,60900,60900,60900,0
20230703,175700,82750000,60900,60900,60900,60900,0
20230703,175600,82750000,60900,60900,60900,60900,0
20230703,175500,82750000,60900,60900,60900,60900,0
20230703,175400,82750000,60900,60900,60900,60900,0
20230703,175300,82750000,60900,60900,60900,60900,0
20230703,175200,82750000,60900,60900,60900,60900,0
20230703,175100,82750000,60900,60900,60900,60900,0
20230703,175000,82750000,60900,60900,60900,60900,0
20230703,174900,82750000,60900,60900,60900,60900,0
20230703,174800,82750000,60900,60900,60900,60900,0
20230703,174700,82750000,60900,60900,60900,60900,0
20230703,174600,82750000,60900,60900,60900,60900,0
20230703,174500,82750000,60900,60900,60900,60900,0
20230703,174400,82750000,60900,60900,60900,60900,0
20230703,174300,82750000,60900,60900,60900,60900,0
20230703,174200,82750000,60900,60900,60900,60900,0
20230703,174100,82750000,60900,60900,60900,60900,0
20230703,174000,82750000,60900,60900,60900,60900,0
20230703,173900,82750000,60900,60900,60900,60900,0
20230703,173800,82750000,60900,60900,60900,60900,0
20230703,173700,82750000,60900,60900,60900,60900,0
20230703,173600,82750000,60900,60900,60900,60900,0
20230703,173500,82750000,60900,60900,60900,60900,0
20230703,173400,82750000,60900,60900,60900,60900,0
20230703,173300,82750000,60900,60900,60900,60900,0
20230703,173200,82750000,60900,60900,60900,60900,0
20230703,173100,82750000,60900,60900,60900,60900,37
20230703,173000,82750000,60900,60900,60900,60900,0
20230703,172900,82750000,60900,60900,60900,60900,0
20230703,172800,82750000,60900,60900,60900,60900,0
20230703,172700,82750000,60900,60900,60900,60900,0
20230703,172600,82750000,60900,60900,60900,60900,0
20230703,172500,82750000,60900,60900,60900,60900,0
20230703,172400,82750000,60900,60900,60900,60900,0
20230703,172300,82750000,60900,60900,60900,60900,0
20230703,172200,82750000,60900,60900,60900,60900,0
20230703,172100,82750000,60900,60900,60900,60900,0
20230703,172000,82750000,60900,60900,60900,60900,0
20230703,171900,82750000,60900,60900,60900,60900,0
20230703,171800,82750000,60900,60900,60900,60900,0
20230703,171700,82750000,60900,60900,60900,60900,0
20230703,171600,82750000,60900,60900,60900,60900,0
20230703,171500,82750000,60900,60900,60900,60900,0
20230703,171400,82750000,60900,60900,60900,60900,0
20230703,171300,82750000,60900,60900,60900,60900,0
20230703,171200,82750000,60900,60900,60900,60900,0
20230703,171100,82750000,60900,60900,60900,60900,0
20230703,171000,82750000,60900,60900,60900,60900,0
20230703,170900,82750000,60900,60900,60900,60900,0
20230703,170800,82750000,60900,60900,60900,60900,0
20230703,170700,82750000,60900,60900,60900,60900,0
20230703,170600,82750000,60900,60900,60900,60900,0
20230703,170500,82750000,60900,60900,60900,60900,0
20230703,170400,82750000,60900,60900,60900,60900,0
20230703,170300,82750000,60900,60900,60900,60900,0
20230703,170200,82750000,60900,60900,60900,60900,0
20230703,170100,82750000,60900,60900,60900,60900,37
20230703,170000,82750000,60900,60900,60900,60900,0
20230703,165900,82750000,60900,60900,60900,60900,0
20230703,165800,82750000,60900,60900,60900,60900,0
20230703,165700,82750000,60900,60900,60900,60900,0
20230703,165600,82750000,60900,60900,60900,60900,0
20230703,165500,82750000,60900,60900,60900,60900,0
20230703,165400,82750000,60900,60900,60900,60900,0
20230703,165300,82750000,60900,60900,60900,60900,0
20230703,165200,82750000,60900,60900,60900,60900,0
20230703,165100,82750000,60900,60900,60900,60900,0
20230703,165000,82750000,60900,60900,60900,60900,0
20230703,164900,82750000,60900,60900,60900,60900,0
20230703,164800,82750000,60900,60900,60900,60900,0
20230703,164700,82750000,60900,60900,60900,60900,0
20230703,164600,82750000,60900,60900,60900,60900,0
20230703,164500,82750000,60900,60900,60900,60900,0
20230703,164400,82750000,60900,60900,60900,60900,0
20230703,164300,82750000,60900,60900,60900,60900,0
20230703,164200,82750000,60900,60900,60900,60900,0
20230703,164100,82750000,60900,60900,60900,60900,0
20230703,164000,82750000,60900,60900,60900,60900,0
20230703,163900,82750000,60900,60900,60900,60900,0
20230703,163800,82750000,60900,60900,60900,60900,0
20230703,163700,82750000,60900,60900,60900,60900,0
20230703,163600,82750000,60900,60900,60900,60900,0
20230703,163500,82750000,60900,60900,60900,60900,0
20230703,163400,82750000,60900,60900,60900,60900,0
20230703,163300,82750000,60900,60900,60900,60900,0
20230703,163200,82750000,60900,60900,60900,60900,0
20230703,163100,82750000,60900,60900,60900,60900,37
20230703,163000,82750000,60900,60900,60900,60900,0
20230703,162900,82750000,60900,60900,60900,60900,0
20230703,162800,82750000,60900,60900,60900,60900,0
20230703,162700,82750000,60900,60900,60900,60900,0
20230703,162600,82750000,60900,60900,60900,60900,0
20230703,162500,82750000,60900,60900,60900,60900,0
20230703,162400,82750000,60900,60900,60900,60900,0
20230703,162300,82750000,60900,60900,60900,60900,0
20230703,162200,82750000,60900,60900,60900,60900,0
20230703,162100,82750000,60900,60900,60900,60900,0
20230703,162000,82750000,60900,60900,60900,60900,0
20230703,161900,82750000,60900,60900,60900,60900,0
20230703,161800,82750000,60900,60900,60900,60900,0
20230703,161700,82750000,60900,60900,60900,60900,0
20230703,161600,82750000,60900,60900,60900,60900,0
20230703,161500,82750000,60900,60900,60900,60900,0
20230703,161400,82750000,60900,60900,60900,60900,0
20230703,161300,82750000,60900,60900,60900,60900,0
20230703,161200,82750000,60900,60900,60900,60900,0
20230703,161100,82750000,60900,60900,60900,60900,0
20230703,161000,82750000,60900,60900,60900,60900,0
20230703,160900,82750000,60900,60900,60900,60900,0
20230703,160800,82750000,60900,60900,60900,60900,0
20230703,160700,82750000,60900,60900,60900,60900,0
20230703,160600,82750000,60900,60900,60900,60900,0
20230703,160500,82750000,60900,60900,60900,60900,0
20230703,160400,82750000,60900,60900,60900,60900,0
20230703,160300,82750000,60900,60900,60900,60900,0
20230703,160200,82750000,60900,60900,60900,60900,0
20230703,160100,82750000,60900,60900,60900,60900,37
20230703,160000,82750000,60900,60900,60900,60900,0
20230703,155900,82750000,60900,60900,60900,60900,0
20230703,155800,82750000,60900,60900,60900,60900,0
20230703,155700,82750000,60900,60900,60900,60900,0
20230703,155600,82750000,60900,60900,60900,60900,0
20230703,155500,82750000,60900,60900,60900,60900,0
20230703,155400,82750000,60900,60900,60900,60900,0
20230703,155300,82750000,60900,60900,60900,60900,0
20230703,155200,82750000,60900,60900,60900,60900,0
20230703,155100,82750000,60900,60900,60900,60900,0
20230703,155000,82750000,60900,60900,60900,60900,0
20230703,154900,82750000,60900,60900,60900,60900,0
20230703,154800,82750000,60900,60900,60900,60900,0
20230703,154700,82750000,60900,60900,60900,60900,0
20230703,154600,82750000,60900,60900,60900,60900,0
20230703,154500,82750000,60900,60900,60900,60900,0
20230703,154400,82750000,60900,60900,60900,60900,0
20230703,154300,82750000,60900,60900,60900,60900,0
20230703,154200,82750000,60900,60900,60900,60900,0
20230703,154100,82750000,60900,60900,60900,60900,0
20230703,154000,82750000,60900,60900,60900,60900,0
20230703,153900,82750000,60900,60900,60900,60900,0
20230703,153800,82750000,60900,60900,60900,60900,0
20230703,153700,82750000,60900,60900,60900,60900,0
20230703,153600,82750000,60900,60900,60900,60900,0
20230703,153500,82750000,60900,60900,60900,60900,0
20230703,153400,82750000,60900,60900,60900,60900,0
20230703,153300,82750000,60900,60900,60900,60900,0
20230703,153200,82750000,60900,60900,60900,60900,0
20230703,153100,82750000,60900,60900,60900,60900,37
20230703,153000,82750000,60900,60900,60900,60900,37
20230703,152900,80496700,60500,60500,60500,60500,0
20230703,152800,80496700,60500,60500,60500,60500,0
20230703,152700,80496700,60500,60500,60500,60500,0
20230703,152600,80496700,60500,60500,60500,60500,0
20230703,152500,80496700,60500,60500,60500,60500,0
20230703,152400,80496700,60500,60500,60500,60500,0
20230703,152300,80496700,60500,60500,60500,60500,0
20230703,152200,80496700,60500,60500,60500,60500,0
20230703,152100,80496700,60500,60500,60500,60500,0
20230703,152000,80496700,60500,60500,60500,60500,0
20230703,151900,80496700,60500,60500,60500,60500,0
20230703,151800,80496700,60500,60500,60500,60500,0
20230703,151700,80496700,60500,60500,60500,60500,0
20230703,151600,80496700,60500,60500,60500,60500,0
20230703,151500,80496700,60500,60500,60500,60500,0
20230703,151400,80496700,60500,60500,60500,60500,0
20230703,151300,80496700,60500,60700,60800,60500,13
20230703,151200,79707900,60800,60800,60800,60800,0
20230703,151100,79707900,60800,60800,60800,60800,0
20230703,151000,79707900,60800,60800,60800,60800,0
20230703,150900,79707900,60800,60800,60800,60800,0
20230703,150800,79707900,60800,60800,60800,60800,0
20230703,150700,79707900,60800,60800,60800,60800,0
20230703,150600,79707900,60800,60800,60800,60800,0
20230703,150500,79707900,60800,60800,60800,60800,0
20230703,150400,79707900,60800,60800,60800,60800,0
20230703,150300,79707900,60800,60800,60800,60800,0
20230703,150200,79707900,60800,60800,60800,60800,0
20230703,150100,79707900,60800,60800,60800,60800,0
20230703,150000,79707900,60800,60800,60800,60800,0
20230703,145900,79707900,60800,60800,60800,60800,5
20230703,145800,79403900,60800,60700,60800,60700,14
20230703,145700,78553600,60600,60600,60600,60600,3
20230703,145600,78371800,60500,60500,60500,60500,0
20230703,145500,78371800,60500,60500,60500,60500,0
20230703,145400,78371800,60500,60500,60500,60500,1
20230703,145300,78311300,60000,60000,60000,60000,0
20230703,145200,78311300,60000,60000,60000,60000,0
20230703,145100,78311300,60000,60000,60000,60000,0
20230703,145000,78311300,60000,60000,60000,60000,0
20230703,144900,78311300,60000,60000,60000,60000,0
20230703,144800,78311300,60000,60000,60000,60000,0
20230703,144700,78311300,60000,60000,60000,60000,0
20230703,144600,78311300,60000,60300,60300,60000,30
20230703,144500,76510200,60400,60400,60400,60400,0
20230703,144400,76510200,60400,60400,60400,60400,0
20230703,144300,76510200,60400,60400,60400,60400,0
20230703,144200,76510200,60400,60400,60400,60400,3
20230703,144100,76329000,60400,60400,60400,60400,2
20230703,144000,76208200,60400,60400,60400,60400,0
20230703,143900,76208200,60400,60400,60400,60400,1
20230703,143800,76147800,60200,60200,60200,60200,0
20230703,143700,76147800,60200,60200,60200,60200,0
20230703,143600,76147800,60200,60200,60200,60200,6
20230703,143500,75786600,60000,60000,60000,60000,0
20230703,143400,75786600,60000,60300,60300,60000,200
20230703,143300,63779400,60300,60300,60300,60300,0
20230703,143200,63779400,60300,60300,60300,60300,0
20230703,143100,63779400,60300,60300,60300,60300,0
20230703,143000,63779400,60300,60300,60300,60300,0
20230703,142900,63779400,60300,60300,60300,60300,0
20230703,142800,63779400,60300,60300,60300,60300,0
20230703,142700,63779400,60300,60300,60300,60300,0
20230703,142600,63779400,60300,60300,60300,60300,0
20230703,142500,63779400,60300,60300,60300,60300,0
20230703,142400,63779400,60300,60300,60300,60300,0
20230703,142300,63779400,60300,60300,60300,60300,0
20230703,142200,63779400,60300,60300,60300,60300,0
20230703,142100,63779400,60300,60300,60300,60300,0
20230703,142000,63779400,60300,60300,60300,60300,0
20230703,141900,63779400,60300,60300,60300,60300,0
20230703,141800,63779400,60300,60300,60300,60300,0
20230703,141700,63779400,60300,60300,60300,60300,0
20230703,141600,63779400,60300,60300,60300,60300,0
20230703,141500,63779400,60300,60300,60300,60300,0
20230703,141400,63779400,60300,60300,60300,60300,0
20230703,141300,63779400,60300,60300,60300,60300,0
20230703,141200,63779400,60300,60300,60300,60300,0
20230703,141100,63779400,60300,60300,60300,60300,0
20230703,141000,63779400,60300,60300,60300,60300,0
20230703,140900,63779400,60300,60300,60300,60300,0
20230703,140800,63779400,60300,60300,60300,60300,0
20230703,140700,63779400,60300,60300,60300,60300,0
20230703,140600,63779400,60300,60300,60300,60300,0
20230703,140500,63779400,60300,60300,60300,60300,0
20230703,140400,63779400,60300,60300,60300,60300,0
20230703,140300,63779400,60300,60300,60300,60300,0
20230703,140200,63779400,60300,60300,60300,60300,0
20230703,140100,63779400,60300,60300,60300,60300,0
20230703,140000,63779400,60300,60300,60300,60300,0
20230703,135900,63779400,60300,60300,60300,60300,0
20230703,135800,63779400,60300,60300,60300,60300,0
20230703,135700,63779400,60300,60300,60300,60300,0
20230703,135600,63779400,60300,60300,60300,60300,0
20230703,135500,63779400,60300,60300,60300,60300,0
20230703,135400,63779400,60300,60300,60300,60300,0
20230703,135300,63779400,60300,60300,60300,60300,0
20230703,135200,63779400,60300,60300,60300,60300,16
20230703,135100,62814600,60300,60300,60300,60300,0
20230703,135000,62814600,60300,60300,60300,60300,0
20230703,134900,62814600,60300,60300,60300,60300,0
20230703,134800,62814600,60300,60300,60300,60300,0
20230703,134700,62814600,60300,60300,60300,60300,0
20230703,134600,62814600,60300,60300,60300,60300,0
20230703,134500,62814600,60300,60300,60300,60300,0
20230703,134400,62814600,60300,60300,60300,60300,0
20230703,134300,62814600,60300,60300,60300,60300,0
20230703,134200,62814600,60300,60300,60300,60300,0
20230703,134100,62814600,60300,60300,60300,60300,0
20230703,134000,62814600,60300,60300,60300,60300,0
20230703,133900,62814600,60300,60300,60300,60300,0
20230703,133800,62814600,60300,60300,60300,60300,0
20230703,133700,62814600,60300,60300,60300,60300,0
20230703,133600,62814600,60300,60300,60300,60300,0
20230703,133500,62814600,60300,60300,60300,60300,0
20230703,133400,62814600,60300,60300,60300,60300,0
20230703,133300,62814600,60300,60300,60300,60300,0
20230703,133200,62814600,60300,60300,60300,60300,0
20230703,133100,62814600,60300,60300,60300,60300,0
20230703,133000,62814600,60300,60300,60300,60300,0
20230703,132900,62814600,60300,60300,60300,60300,0
20230703,132800,62814600,60300,60300,60300,60300,0
20230703,132700,62814600,60300,60300,60300,60300,0
20230703,132600,62814600,60300,60300,60300,60300,0
20230703,132500,62814600,60300,60300,60300,60300,0
20230703,132400,62814600,60300,60300,60300,60300,0
20230703,132300,62814600,60300,60300,60300,60300,0
20230703,132200,62814600,60300,60300,60300,60300,0
20230703,132100,62814600,60300,60300,60300,60300,0
20230703,132000,62814600,60300,60300,60300,60300,0
20230703,131900,62814600,60300,60300,60300,60300,0
20230703,131800,62814600,60300,60300,60300,60300,0
20230703,131700,62814600,60300,60300,60300,60300,0
20230703,131600,62814600,60300,60500,60500,60300,19
20230703,131500,61667600,60700,60700,60700,60700,0
20230703,131400,61667600,60700,60700,60700,60700,0
20230703,131300,61667600,60700,60700,60700,60700,0
20230703,131200,61667600,60700,60700,60700,60700,1
20230703,131100,61606900,60400,60400,60400,60400,0
20230703,131000,61606900,60400,60400,60400,60400,0
20230703,130900,61606900,60400,60400,60400,60400,0
20230703,130800,61606900,60400,60400,60400,60400,0
20230703,130700,61606900,60400,60400,60400,60400,0
20230703,130600,61606900,60400,60400,60400,60400,2
20230703,130500,61486100,60700,60700,60700,60700,0
20230703,130400,61486100,60700,60700,60700,60700,0
20230703,130300,61486100,60700,60700,60700,60700,0
20230703,130200,61486100,60700,60700,60700,60700,0
20230703,130100,61486100,60700,60700,60700,60700,0
20230703,130000,61486100,60700,60700,60700,60700,0
20230703,125900,61486100,60700,60700,60700,60700,0
20230703,125800,61486100,60700,60700,60700,60700,0
20230703,125700,61486100,60700,60700,60700,60700,0
20230703,125600,61486100,60700,60700,60700,60700,0
20230703,125500,61486100,60700,60700,60700,60700,0
20230703,125400,61486100,60700,60700,60700,60700,0
20230703,125300,61486100,60700,60700,60700,60700,11
20230703,125200,60818400,60700,60700,60700,60700,0
20230703,125100,60818400,60700,60700,60700,60700,0
20230703,125000,60818400,60700,60700,60700,60700,0
20230703,124900,60818400,60700,60700,60700,60700,0
20230703,124800,60818400,60700,60700,60700,60700,0
20230703,124700,60818400,60700,60700,60700,60700,0
20230703,124600,60818400,60700,60700,60700,60700,0
20230703,124500,60818400,60700,60700,60700,60700,0
20230703,124400,60818400,60700,60700,60700,60700,10
20230703,124300,60211400,60700,60700,60700,60700,0
20230703,124200,60211400,60700,60700,60700,60700,0
20230703,124100,60211400,60700,60700,60700,60700,0
20230703,124000,60211400,60700,60700,60700,60700,0
20230703,123900,60211400,60700,60700,60700,60700,0
20230703,123800,60211400,60700,60700,60700,60700,0
20230703,123700,60211400,60700,60700,60700,60700,0
20230703,123600,60211400,60700,60700,60700,60700,0
20230703,123500,60211400,60700,60700,60700,60700,0
20230703,123400,60211400,60700,60700,60700,60700,0
20230703,123300,60211400,60700,60700,60700,60700,0
20230703,123200,60211400,60700,60700,60700,60700,0
20230703,123100,60211400,60700,60700,60700,60700,0
20230703,123000,60211400,60700,60700,60700,60700,0
20230703,122900,60211400,60700,60700,60700,60700,0
20230703,122800,60211400,60700,60700,60700,60700,0
20230703,122700,60211400,60700,60700,60700,60700,0
20230703,122600,60211400,60700,60700,60700,60700,0
20230703,122500,60211400,60700,60700,60700,60700,0
20230703,122400,60211400,60700,60700,60700,60700,3
20230703,122300,60029300,60700,60700,60700,60700,0
20230703,122200,60029300,60700,60700,60700,60700,0
20230703,122100,60029300,60700,60700,60700,60700,0
20230703,122000,60029300,60700,60700,60700,60700,0
20230703,121900,60029300,60700,60700,60700,60700,0
20230703,121800,60029300,60700,60700,60700,60700,0
20230703,121700,60029300,60700,60700,60700,60700,4
20230703,121600,59786500,60700,60700,60700,60700,0
20230703,121500,59786500,60700,60700,60700,60700,0
20230703,121400,59786500,60700,60700,60700,60700,0
20230703,121300,59786500,60700,60700,60700,60700,0
20230703,121200,59786500,60700,60700,60700,60700,0
20230703,121100,59786500,60700,60700,60700,60700,0
20230703,121000,59786500,60700,60700,60700,60700,0
20230703,120900,59786500,60700,60700,60700,60700,0
20230703,120800,59786500,60700,60700,60700,60700,0
20230703,120700,59786500,60700,60700,60700,60700,8
20230703,120600,59300900,60700,60700,60700,60700,0
20230703,120500,59300900,60700,60700,60700,60700,0
20230703,120400,59300900,60700,60700,60700,60700,0
20230703,120300,59300900,60700,60700,60700,60700,0
20230703,120200,59300900,60700,60700,60700,60700,0
20230703,120100,59300900,60700,60700,60700,60700,0
20230703,120000,59300900,60700,60700,60700,60700,1
20230703,115900,59240200,60700,60700,60700,60700,0
20230703,115800,59240200,60700,60700,60700,60700,13
20230703,115700,58451100,60700,60700,60700,60700,0
20230703,115600,58451100,60700,60700,60700,60700,0
20230703,115500,58451100,60700,60700,60700,60700,8
20230703,115400,57965500,60700,60700,60700,60700,0
20230703,115300,57965500,60700,60700,60700,60700,0
20230703,115200,57965500,60700,60700,60700,60700,0
20230703,115100,57965500,60700,60700,60700,60700,0
20230703,115000,57965500,60700,60700,60700,60700,0
20230703,114900,57965500,60700,60700,60700,60700,0
20230703,114800,57965500,60700,60700,60700,60700,0
20230703,114700,57965500,60700,60700,60700,60700,0
20230703,114600,57965500,60700,60700,60700,60700,0
20230703,114500,57965500,60700,60700,60700,60700,0
20230703,114400,57965500,60700,60700,60700,60700,0
20230703,114300,57965500,60700,60700,60700,60700,0
20230703,114200,57965500,60700,60700,60700,60700,0
20230703,114100,57965500,60700,60700,60700,60700,0
20230703,114000,57965500,60700,60700,60700,60700,0
20230703,113900,57965500,60700,60700,60700,60700,0
20230703,113800,57965500,60700,60700,60700,60700,0
20230703,113700,57965500,60700,60700,60700,60700,1
20230703,113600,57904800,60700,60700,60700,60700,0
20230703,113500,57904800,60700,60700,60700,60700,0
20230703,113400,57904800,60700,60700,60700,60700,0
20230703,113300,57904800,60700,60700,60700,60700,0
20230703,113200,57904800,60700,60700,60700,60700,0
20230703,113100,57904800,60700,60700,60700,60700,0
20230703,113000,57904800,60700,60700,60700,60700,0
20230703,112900,57904800,60700,60700,60700,60700,0
20230703,112800,57904800,60700,60700,60700,60700,13
20230703,112700,57115700,61000,61000,61000,61000,0
20230703,112600,57115700,61000,61000,61000,61000,0
20230703,112500,57115700,61000,61000,61000,61000,0
20230703,112400,57115700,61000,61000,61000,61000,0
20230703,112300,57115700,61000,61000,61000,61000,0
20230703,112200,57115700,61000,61000,61000,61000,0
20230703,112100,57115700,61000,61000,61000,61000,0
20230703,112000,57115700,61000,61000,61000,61000,0
20230703,111900,57115700,61000,61000,61000,61000,0
20230703,111800,57115700,61000,61000,61000,61000,0
20230703,111700,57115700,61000,61000,61000,61000,0
20230703,111600,57115700,61000,61000,61000,61000,0
20230703,111500,57115700,61000,61000,61000,61000,0
20230703,111400,57115700,61000,61000,61000,61000,0
20230703,111300,57115700,61000,61000,61000,61000,0
20230703,111200,57115700,61000,61000,61000,61000,0
20230703,111100,57115700,61000,61000,61000,61000,0
20230703,111000,57115700,61000,61000,61000,61000,0
20230703,110900,57115700,61000,61000,61000,61000,6
20230703,110800,56749700,61000,61000,61000,61000,0
20230703,110700,56749700,61000,61000,61000,61000,15
20230703,110600,55834700,61000,61000,61000,61000,0
20230703,110500,55834700,61000,61000,61000,61000,0
20230703,110400,55834700,61000,61000,61000,61000,0
20230703,110300,55834700,61000,60700,61000,60700,180
20230703,110200,44861900,59800,59900,59900,59800,15
20230703,110100,43964200,60800,60800,60800,60800,0
20230703,110000,43964200,60800,60800,60800,60800,0
20230703,105900,43964200,60800,60800,60800,60800,0
20230703,105800,43964200,60800,60800,60800,60800,0
20230703,105700,43964200,60800,60700,60800,60700,17
20230703,105600,42930700,60900,60000,60900,60000,541
20230703,105500,10049500,60000,60000,60000,60000,0
20230703,105400,10049500,60000,60000,60000,60000,0
20230703,105300,10049500,60000,60000,60000,60000,0
20230703,105200,10049500,60000,60000,60000,60000,0
20230703,105100,10049500,60000,60000,60000,60000,9
20230703,105000,9509500,60000,60000,60000,60000,0
20230703,104900,9509500,60000,60000,60000,60000,0
20230703,104800,9509500,60000,60000,60000,60000,0
20230703,104700,9509500,60000,60000,60000,60000,0
20230703,104600,9509500,60000,60000,60000,60000,0
20230703,104500,9509500,60000,60000,60000,60000,0
20230703,104400,9509500,60000,60000,60000,60000,0
20230703,104300,9509500,60000,60000,60000,60000,0
20230703,104200,9509500,60000,60000,60000,60000,0
20230703,104100,9509500,60000,60000,60000,60000,0
20230703,104000,9509500,60000,60000,60000,60000,0
20230703,103900,9509500,60000,60000,60000,60000,0
20230703,103800,9509500,60000,60000,60000,60000,8
20230703,103700,9029500,60000,60000,60000,60000,0
20230703,103600,9029500,60000,60000,60000,60000,0
20230703,103500,9029500,60000,60000,60000,60000,0
20230703,103400,9029500,60000,60000,60000,60000,0
20230703,103300,9029500,60000,60000,60000,60000,0
20230703,103200,9029500,60000,60000,60000,60000,0
20230703,103100,9029500,60000,60000,60000,60000,0
20230703,103000,9029500,60000,60000,60000,60000,0
20230703,102900,9029500,60000,60000,60000,60000,0
20230703,102800,9029500,60000,60000,60000,60000,0
20230703,102700,9029500,60000,60000,60000,60000,0
20230703,102600,9029500,60000,60000,60000,60000,0
20230703,102500,9029500,60000,60000,60000,60000,0
20230703,102400,9029500,60000,60000,60000,60000,0
20230703,102300,9029500,60000,60000,60000,60000,0
20230703,102200,9029500,60000,60000,60000,60000,0
20230703,102100,9029500,60000,60000,60000,60000,0
20230703,102000,9029500,60000,60000,60000,60000,0
20230703,101900,9029500,60000,60000,60000,60000,0
20230703,101800,9029500,60000,60000,60000,60000,0
20230703,101700,9029500,60000,60000,60000,60000,0
20230703,101600,9029500,60000,60000,60000,60000,0
20230703,101500,9029500,60000,60000,60000,60000,0
20230703,101400,9029500,60000,60000,60000,60000,0
20230703,101300,9029500,60000,60000,60000,60000,0
20230703,101200,9029500,60000,60000,60000,60000,0
20230703,101100,9029500,60000,60000,60000,60000,0
20230703,101000,9029500,60000,60000,60000,60000,0
20230703,100900,9029500,60000,60000,60000,60000,0
20230703,100800,9029500,60000,60000,60000,60000,0
20230703,100700,9029500,60000,60000,60000,60000,0
20230703,100600,9029500,60000,60000,60000,60000,0
20230703,100500,9029500,60000,60000,60000,60000,0
20230703,100400,9029500,60000,60000,60000,60000,0
20230703,100300,9029500,60000,60000,60000,60000,0
20230703,100200,9029500,60000,60000,60000,60000,0
20230703,100100,9029500,60000,60000,60000,60000,0
20230703,100000,9029500,60000,60000,60000,60000,0
20230703,095900,9029500,60000,59900,60000,59900,16
20230703,095800,8069600,60000,60000,60000,60000,0
20230703,095700,8069600,60000,60000,60000,60000,0
20230703,095600,8069600,60000,60000,60000,60000,0
20230703,095500,8069600,60000,60000,60000,60000,0
20230703,095400,8069600,60000,60000,60000,60000,0
20230703,095300,8069600,60000,60000,60000,60000,0
20230703,095200,8069600,60000,60000,60000,60000,0
20230703,095100,8069600,60000,60000,60000,60000,0
20230703,095000,8069600,60000,60000,60000,60000,0
20230703,094900,8069600,60000,60000,60000,60000,0
20230703,094800,8069600,60000,60000,60000,60000,0
20230703,094700,8069600,60000,60000,60000,60000,0
20230703,094600,8069600,60000,60000,60000,60000,0
20230703,094500,8069600,60000,60000,60000,60000,0
20230703,094400,8069600,60000,60000,60000,60000,0
20230703,094300,8069600,60000,60000,60000,60000,0
20230703,094200,8069600,60000,60000,60000,60000,0
20230703,094100,8069600,60000,60000,60000,60000,0
20230703,094000,8069600,60000,60000,60000,60000,0
20230703,093900,8069600,60000,60000,60000,60000,0
20230703,093800,8069600,60000,60000,60000,60000,0
20230703,093700,8069600,60000,60000,60000,60000,0
20230703,093600,8069600,60000,60000,60000,60000,0
20230703,093500,8069600,60000,60000,60000,60000,0
20230703,093400,8069600,60000,60000,60000,60000,0
20230703,093300,8069600,60000,60000,60000,60000,0
20230703,093200,8069600,60000,60000,60000,60000,0
20230703,093100,8069600,60000,60000,60000,60000,0
20230703,093000,8069600,60000,60000,60000,60000,0
20230703,092900,8069600,60000,60000,60000,60000,0
20230703,092800,8069600,60000,60000,60000,60000,0
20230703,092700,8069600,60000,60000,60000,60000,0
20230703,092600,8069600,60000,59700,60000,59700,35
20230703,092500,5979600,60000,60000,60000,60000,0
20230703,092400,5979600,60000,60000,60000,60000,0
20230703,092300,5979600,60000,60000,60000,60000,0
20230703,092200,5979600,60000,60000,60000,60000,0
20230703,092100,5979600,60000,60000,60000,60000,0
20230703,092000,5979600,60000,60000,60000,60000,0
20230703,091900,5979600,60000,59900,60000,59900,2
20230703,091800,5859700,60000,60000,60000,60000,20
20230703,091700,4659700,60000,59900,60000,59900,16
20230703,091600,3700900,59900,59900,59900,59900,0
20230703,091500,3700900,59900,59900,59900,59900,0
20230703,091400,3700900,59900,59900,59900,59900,0
20230703,091300,3700900,59900,59900,59900,59900,0
20230703,091200,3700900,59900,59900,59900,59900,0
20230703,091100,3700900,59900,59800,59900,59800,2
20230703,091000,3581200,59700,59700,59700,59700,0
20230703,090900,3581200,59700,59700,59700,59700,0
20230703,090800,3581200,59700,59700,59700,59700,52
20230703,090700,476800,59600,59600,59600,59600,0
20230703,090600,476800,59600,59600,59600,59600,0
20230703,090500,476800,59600,59600,59600,59600,0
20230703,090400,476800,59600,59600,59600,59600,0
20230703,090300,476800,59600,59600,59600,59600,0
20230703,090200,476800,59600,59600,59600,59600,0
20230703,090100,476800,59600,59600,59600,59600,0
20230703,090000,476800,59600,59600,59600,59600,8