KissMeData/200580/min/candle-20230718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,201800,16664130,12800,12800,12800,12800,1
20230718,201700,16664130,12800,12800,12800,12800,0
20230718,201600,16664130,12800,12800,12800,12800,0
20230718,201500,16664130,12800,12800,12800,12800,0
20230718,201400,16664130,12800,12800,12800,12800,0
20230718,201300,16664130,12800,12800,12800,12800,0
20230718,201200,16664130,12800,12800,12800,12800,0
20230718,201100,16664130,12800,12800,12800,12800,0
20230718,201000,16664130,12800,12800,12800,12800,0
20230718,200900,16664130,12800,12800,12800,12800,0
20230718,200800,16664130,12800,12800,12800,12800,0
20230718,200700,16664130,12800,12800,12800,12800,0
20230718,200600,16664130,12800,12800,12800,12800,0
20230718,200500,16664130,12800,12800,12800,12800,0
20230718,200400,16664130,12800,12800,12800,12800,0
20230718,200300,16664130,12800,12800,12800,12800,0
20230718,200200,16664130,12800,12800,12800,12800,0
20230718,200100,16664130,12800,12800,12800,12800,0
20230718,200000,16664130,12800,12800,12800,12800,0
20230718,195900,16664130,12800,12800,12800,12800,0
20230718,195800,16664130,12800,12800,12800,12800,0
20230718,195700,16664130,12800,12800,12800,12800,0
20230718,195600,16664130,12800,12800,12800,12800,0
20230718,195500,16664130,12800,12800,12800,12800,0
20230718,195400,16664130,12800,12800,12800,12800,0
20230718,195300,16664130,12800,12800,12800,12800,0
20230718,195200,16664130,12800,12800,12800,12800,0
20230718,195100,16664130,12800,12800,12800,12800,0
20230718,195000,16664130,12800,12800,12800,12800,0
20230718,194900,16664130,12800,12800,12800,12800,0
20230718,194800,16664130,12800,12800,12800,12800,1
20230718,194700,16664130,12800,12800,12800,12800,0
20230718,194600,16664130,12800,12800,12800,12800,0
20230718,194500,16664130,12800,12800,12800,12800,0
20230718,194400,16664130,12800,12800,12800,12800,0
20230718,194300,16664130,12800,12800,12800,12800,0
20230718,194200,16664130,12800,12800,12800,12800,0
20230718,194100,16664130,12800,12800,12800,12800,0
20230718,194000,16664130,12800,12800,12800,12800,0
20230718,193900,16664130,12800,12800,12800,12800,0
20230718,193800,16664130,12800,12800,12800,12800,0
20230718,193700,16664130,12800,12800,12800,12800,0
20230718,193600,16664130,12800,12800,12800,12800,0
20230718,193500,16664130,12800,12800,12800,12800,0
20230718,193400,16664130,12800,12800,12800,12800,0
20230718,193300,16664130,12800,12800,12800,12800,0
20230718,193200,16664130,12800,12800,12800,12800,0
20230718,193100,16664130,12800,12800,12800,12800,0
20230718,193000,16664130,12800,12800,12800,12800,0
20230718,192900,16664130,12800,12800,12800,12800,0
20230718,192800,16664130,12800,12800,12800,12800,0
20230718,192700,16664130,12800,12800,12800,12800,0
20230718,192600,16664130,12800,12800,12800,12800,0
20230718,192500,16664130,12800,12800,12800,12800,0
20230718,192400,16664130,12800,12800,12800,12800,0
20230718,192300,16664130,12800,12800,12800,12800,0
20230718,192200,16664130,12800,12800,12800,12800,0
20230718,192100,16664130,12800,12800,12800,12800,0
20230718,192000,16664130,12800,12800,12800,12800,0
20230718,191900,16664130,12800,12800,12800,12800,0
20230718,191800,16664130,12800,12800,12800,12800,1
20230718,191700,16664130,12800,12800,12800,12800,0
20230718,191600,16664130,12800,12800,12800,12800,0
20230718,191500,16664130,12800,12800,12800,12800,0
20230718,191400,16664130,12800,12800,12800,12800,0
20230718,191300,16664130,12800,12800,12800,12800,0
20230718,191200,16664130,12800,12800,12800,12800,0
20230718,191100,16664130,12800,12800,12800,12800,0
20230718,191000,16664130,12800,12800,12800,12800,0
20230718,190900,16664130,12800,12800,12800,12800,0
20230718,190800,16664130,12800,12800,12800,12800,0
20230718,190700,16664130,12800,12800,12800,12800,0
20230718,190600,16664130,12800,12800,12800,12800,0
20230718,190500,16664130,12800,12800,12800,12800,0
20230718,190400,16664130,12800,12800,12800,12800,0
20230718,190300,16664130,12800,12800,12800,12800,0
20230718,190200,16664130,12800,12800,12800,12800,0
20230718,190100,16664130,12800,12800,12800,12800,0
20230718,190000,16664130,12800,12800,12800,12800,0
20230718,185900,16664130,12800,12800,12800,12800,0
20230718,185800,16664130,12800,12800,12800,12800,0
20230718,185700,16664130,12800,12800,12800,12800,0
20230718,185600,16664130,12800,12800,12800,12800,0
20230718,185500,16664130,12800,12800,12800,12800,0
20230718,185400,16664130,12800,12800,12800,12800,0
20230718,185300,16664130,12800,12800,12800,12800,0
20230718,185200,16664130,12800,12800,12800,12800,0
20230718,185100,16664130,12800,12800,12800,12800,0
20230718,185000,16664130,12800,12800,12800,12800,0
20230718,184900,16664130,12800,12800,12800,12800,0
20230718,184800,16664130,12800,12800,12800,12800,1
20230718,184700,16664130,12800,12800,12800,12800,0
20230718,184600,16664130,12800,12800,12800,12800,0
20230718,184500,16664130,12800,12800,12800,12800,0
20230718,184400,16664130,12800,12800,12800,12800,0
20230718,184300,16664130,12800,12800,12800,12800,0
20230718,184200,16664130,12800,12800,12800,12800,0
20230718,184100,16664130,12800,12800,12800,12800,0
20230718,184000,16664130,12800,12800,12800,12800,0
20230718,183900,16664130,12800,12800,12800,12800,0
20230718,183800,16664130,12800,12800,12800,12800,0
20230718,183700,16664130,12800,12800,12800,12800,0
20230718,183600,16664130,12800,12800,12800,12800,0
20230718,183500,16664130,12800,12800,12800,12800,0
20230718,183400,16664130,12800,12800,12800,12800,0
20230718,183300,16664130,12800,12800,12800,12800,0
20230718,183200,16664130,12800,12800,12800,12800,0
20230718,183100,16664130,12800,12800,12800,12800,0
20230718,183000,16664130,12800,12800,12800,12800,0
20230718,182900,16664130,12800,12800,12800,12800,0
20230718,182800,16664130,12800,12800,12800,12800,0
20230718,182700,16664130,12800,12800,12800,12800,0
20230718,182600,16664130,12800,12800,12800,12800,0
20230718,182500,16664130,12800,12800,12800,12800,0
20230718,182400,16664130,12800,12800,12800,12800,0
20230718,182300,16664130,12800,12800,12800,12800,0
20230718,182200,16664130,12800,12800,12800,12800,0
20230718,182100,16664130,12800,12800,12800,12800,0
20230718,182000,16664130,12800,12800,12800,12800,0
20230718,181900,16664130,12800,12800,12800,12800,0
20230718,181800,16664130,12800,12800,12800,12800,1
20230718,181700,16664130,12800,12800,12800,12800,0
20230718,181600,16664130,12800,12800,12800,12800,0
20230718,181500,16664130,12800,12800,12800,12800,0
20230718,181400,16664130,12800,12800,12800,12800,0
20230718,181300,16664130,12800,12800,12800,12800,0
20230718,181200,16664130,12800,12800,12800,12800,0
20230718,181100,16664130,12800,12800,12800,12800,0
20230718,181000,16664130,12800,12800,12800,12800,0
20230718,180900,16664130,12800,12800,12800,12800,0
20230718,180800,16664130,12800,12800,12800,12800,0
20230718,180700,16664130,12800,12800,12800,12800,0
20230718,180600,16664130,12800,12800,12800,12800,0
20230718,180500,16664130,12800,12800,12800,12800,0
20230718,180400,16664130,12800,12800,12800,12800,0
20230718,180300,16664130,12800,12800,12800,12800,0
20230718,180200,16664130,12800,12800,12800,12800,0
20230718,180100,16664130,12800,12800,12800,12800,0
20230718,180000,16664130,12800,12800,12800,12800,0
20230718,175900,16664130,12800,12800,12800,12800,0
20230718,175800,16664130,12800,12800,12800,12800,0
20230718,175700,16664130,12800,12800,12800,12800,0
20230718,175600,16664130,12800,12800,12800,12800,0
20230718,175500,16664130,12800,12800,12800,12800,0
20230718,175400,16664130,12800,12800,12800,12800,0
20230718,175300,16664130,12800,12800,12800,12800,0
20230718,175200,16664130,12800,12800,12800,12800,0
20230718,175100,16664130,12800,12800,12800,12800,0
20230718,175000,16664130,12800,12800,12800,12800,0
20230718,174900,16664130,12800,12800,12800,12800,0
20230718,174800,16664130,12800,12800,12800,12800,1
20230718,174700,16664130,12800,12800,12800,12800,0
20230718,174600,16664130,12800,12800,12800,12800,0
20230718,174500,16664130,12800,12800,12800,12800,0
20230718,174400,16664130,12800,12800,12800,12800,0
20230718,174300,16664130,12800,12800,12800,12800,0
20230718,174200,16664130,12800,12800,12800,12800,0
20230718,174100,16664130,12800,12800,12800,12800,0
20230718,174000,16664130,12800,12800,12800,12800,0
20230718,173900,16664130,12800,12800,12800,12800,0
20230718,173800,16664130,12800,12800,12800,12800,0
20230718,173700,16664130,12800,12800,12800,12800,0
20230718,173600,16664130,12800,12800,12800,12800,0
20230718,173500,16664130,12800,12800,12800,12800,0
20230718,173400,16664130,12800,12800,12800,12800,0
20230718,173300,16664130,12800,12800,12800,12800,0
20230718,173200,16664130,12800,12800,12800,12800,0
20230718,173100,16664130,12800,12800,12800,12800,0
20230718,173000,16664130,12800,12800,12800,12800,0
20230718,172900,16664130,12800,12800,12800,12800,0
20230718,172800,16664130,12800,12800,12800,12800,0
20230718,172700,16664130,12800,12800,12800,12800,0
20230718,172600,16664130,12800,12800,12800,12800,0
20230718,172500,16664130,12800,12800,12800,12800,0
20230718,172400,16664130,12800,12800,12800,12800,0
20230718,172300,16664130,12800,12800,12800,12800,0
20230718,172200,16664130,12800,12800,12800,12800,0
20230718,172100,16664130,12800,12800,12800,12800,0
20230718,172000,16664130,12800,12800,12800,12800,0
20230718,171900,16664130,12800,12800,12800,12800,0
20230718,171800,16664130,12800,12800,12800,12800,1
20230718,171700,16664130,12800,12800,12800,12800,0
20230718,171600,16664130,12800,12800,12800,12800,0
20230718,171500,16664130,12800,12800,12800,12800,0
20230718,171400,16664130,12800,12800,12800,12800,0
20230718,171300,16664130,12800,12800,12800,12800,0
20230718,171200,16664130,12800,12800,12800,12800,0
20230718,171100,16664130,12800,12800,12800,12800,0
20230718,171000,16664130,12800,12800,12800,12800,0
20230718,170900,16664130,12800,12800,12800,12800,0
20230718,170800,16664130,12800,12800,12800,12800,0
20230718,170700,16664130,12800,12800,12800,12800,0
20230718,170600,16664130,12800,12800,12800,12800,0
20230718,170500,16664130,12800,12800,12800,12800,0
20230718,170400,16664130,12800,12800,12800,12800,0
20230718,170300,16664130,12800,12800,12800,12800,0
20230718,170200,16664130,12800,12800,12800,12800,0
20230718,170100,16664130,12800,12800,12800,12800,0
20230718,170000,16664130,12800,12800,12800,12800,0
20230718,165900,16664130,12800,12800,12800,12800,0
20230718,165800,16664130,12800,12800,12800,12800,0
20230718,165700,16664130,12800,12800,12800,12800,0
20230718,165600,16664130,12800,12800,12800,12800,0
20230718,165500,16664130,12800,12800,12800,12800,0
20230718,165400,16664130,12800,12800,12800,12800,0
20230718,165300,16664130,12800,12800,12800,12800,0
20230718,165200,16664130,12800,12800,12800,12800,0
20230718,165100,16664130,12800,12800,12800,12800,0
20230718,165000,16664130,12800,12800,12800,12800,0
20230718,164900,16664130,12800,12800,12800,12800,0
20230718,164800,16664130,12800,12800,12800,12800,1
20230718,164700,16664130,12800,12800,12800,12800,0
20230718,164600,16664130,12800,12800,12800,12800,0
20230718,164500,16664130,12800,12800,12800,12800,0
20230718,164400,16664130,12800,12800,12800,12800,0
20230718,164300,16664130,12800,12800,12800,12800,0
20230718,164200,16664130,12800,12800,12800,12800,0
20230718,164100,16664130,12800,12800,12800,12800,0
20230718,164000,16664130,12800,12800,12800,12800,0
20230718,163900,16664130,12800,12800,12800,12800,0
20230718,163800,16664130,12800,12800,12800,12800,0
20230718,163700,16664130,12800,12800,12800,12800,0
20230718,163600,16664130,12800,12800,12800,12800,0
20230718,163500,16664130,12800,12800,12800,12800,0
20230718,163400,16664130,12800,12800,12800,12800,0
20230718,163300,16664130,12800,12800,12800,12800,0
20230718,163200,16664130,12800,12800,12800,12800,0
20230718,163100,16664130,12800,12800,12800,12800,0
20230718,163000,16664130,12800,12800,12800,12800,0
20230718,162900,16664130,12800,12800,12800,12800,0
20230718,162800,16664130,12800,12800,12800,12800,0
20230718,162700,16664130,12800,12800,12800,12800,0
20230718,162600,16664130,12800,12800,12800,12800,0
20230718,162500,16664130,12800,12800,12800,12800,0
20230718,162400,16664130,12800,12800,12800,12800,0
20230718,162300,16664130,12800,12800,12800,12800,0
20230718,162200,16664130,12800,12800,12800,12800,0
20230718,162100,16664130,12800,12800,12800,12800,0
20230718,162000,16664130,12800,12800,12800,12800,0
20230718,161900,16664130,12800,12800,12800,12800,0
20230718,161800,16664130,12800,12800,12800,12800,1
20230718,161700,16664130,12800,12800,12800,12800,0
20230718,161600,16664130,12800,12800,12800,12800,0
20230718,161500,16664130,12800,12800,12800,12800,0
20230718,161400,16664130,12800,12800,12800,12800,0
20230718,161300,16664130,12800,12800,12800,12800,0
20230718,161200,16664130,12800,12800,12800,12800,0
20230718,161100,16664130,12800,12800,12800,12800,0
20230718,161000,16664130,12800,12800,12800,12800,0
20230718,160900,16664130,12800,12800,12800,12800,0
20230718,160800,16664130,12800,12800,12800,12800,0
20230718,160700,16664130,12800,12800,12800,12800,0
20230718,160600,16664130,12800,12800,12800,12800,0
20230718,160500,16664130,12800,12800,12800,12800,0
20230718,160400,16664130,12800,12800,12800,12800,0
20230718,160300,16664130,12800,12800,12800,12800,0
20230718,160200,16664130,12800,12800,12800,12800,0
20230718,160100,16664130,12800,12800,12800,12800,0
20230718,160000,16664130,12800,12800,12800,12800,0
20230718,155900,16664130,12800,12800,12800,12800,0
20230718,155800,16664130,12800,12800,12800,12800,0
20230718,155700,16664130,12800,12800,12800,12800,0
20230718,155600,16664130,12800,12800,12800,12800,0
20230718,155500,16664130,12800,12800,12800,12800,0
20230718,155400,16664130,12800,12800,12800,12800,0
20230718,155300,16664130,12800,12800,12800,12800,0
20230718,155200,16664130,12800,12800,12800,12800,0
20230718,155100,16664130,12800,12800,12800,12800,0
20230718,155000,16664130,12800,12800,12800,12800,0
20230718,154900,16664130,12800,12800,12800,12800,0
20230718,154800,16664130,12800,12800,12800,12800,1
20230718,154700,16664130,12800,12800,12800,12800,0
20230718,154600,16664130,12800,12800,12800,12800,0
20230718,154500,16664130,12800,12800,12800,12800,0
20230718,154400,16664130,12800,12800,12800,12800,0
20230718,154300,16664130,12800,12800,12800,12800,0
20230718,154200,16664130,12800,12800,12800,12800,0
20230718,154100,16664130,12800,12800,12800,12800,0
20230718,154000,16664130,12800,12800,12800,12800,0
20230718,153900,16664130,12800,12800,12800,12800,0
20230718,153800,16664130,12800,12800,12800,12800,0
20230718,153700,16664130,12800,12800,12800,12800,0
20230718,153600,16664130,12800,12800,12800,12800,0
20230718,153500,16664130,12800,12800,12800,12800,0
20230718,153400,16664130,12800,12800,12800,12800,0
20230718,153300,16664130,12800,12800,12800,12800,0
20230718,153200,16664130,12800,12800,12800,12800,0
20230718,153100,16664130,12800,12800,12800,12800,0
20230718,153000,16664130,12800,12800,12800,12800,1
20230718,152900,16651330,12800,12800,12800,12800,0
20230718,152800,16651330,12800,12800,12800,12800,0
20230718,152700,16651330,12800,12800,12800,12800,0
20230718,152600,16651330,12800,12800,12800,12800,0
20230718,152500,16651330,12800,12800,12800,12800,0
20230718,152400,16651330,12800,12800,12800,12800,0
20230718,152300,16651330,12800,12800,12800,12800,0
20230718,152200,16651330,12800,12800,12800,12800,0
20230718,152100,16651330,12800,12800,12800,12800,0
20230718,152000,16651330,12800,12800,12800,12800,0
20230718,151900,16651330,12800,12800,12800,12800,0
20230718,151800,16651330,12800,12800,12800,12800,0
20230718,151700,16651330,12800,12800,12800,12800,0
20230718,151600,16651330,12800,12800,12800,12800,0
20230718,151500,16651330,12800,12800,12800,12800,0
20230718,151400,16651330,12800,12800,12800,12800,0
20230718,151300,16651330,12800,12800,12800,12800,0
20230718,151200,16651330,12800,12800,12800,12800,0
20230718,151100,16651330,12800,12800,12800,12800,0
20230718,151000,16651330,12800,12800,12800,12800,0
20230718,150900,16651330,12800,12800,12800,12800,0
20230718,150800,16651330,12800,12800,12800,12800,0
20230718,150700,16651330,12800,12800,12800,12800,0
20230718,150600,16651330,12800,12800,12800,12800,1
20230718,150500,16638530,12990,12990,12990,12990,0
20230718,150400,16638530,12990,12990,12990,12990,0
20230718,150300,16638530,12990,12990,12990,12990,0
20230718,150200,16638530,12990,12990,12990,12990,0
20230718,150100,16638530,12990,12990,12990,12990,0
20230718,150000,16638530,12990,12990,12990,12990,0
20230718,145900,16638530,12990,12990,12990,12990,0
20230718,145800,16638530,12990,12990,12990,12990,0
20230718,145700,16638530,12990,12990,12990,12990,0
20230718,145600,16638530,12990,12990,12990,12990,0
20230718,145500,16638530,12990,12990,12990,12990,0
20230718,145400,16638530,12990,12990,12990,12990,0
20230718,145300,16638530,12990,12990,12990,12990,0
20230718,145200,16638530,12990,12990,12990,12990,0
20230718,145100,16638530,12990,12990,12990,12990,0
20230718,145000,16638530,12990,12990,12990,12990,0
20230718,144900,16638530,12990,12990,12990,12990,0
20230718,144800,16638530,12990,12990,12990,12990,0
20230718,144700,16638530,12990,12990,12990,12990,0
20230718,144600,16638530,12990,12990,12990,12990,0
20230718,144500,16638530,12990,12990,12990,12990,0
20230718,144400,16638530,12990,12990,12990,12990,0
20230718,144300,16638530,12990,12990,12990,12990,0
20230718,144200,16638530,12990,12990,12990,12990,0
20230718,144100,16638530,12990,12990,12990,12990,0
20230718,144000,16638530,12990,12990,12990,12990,0
20230718,143900,16638530,12990,12990,12990,12990,0
20230718,143800,16638530,12990,12990,12990,12990,20
20230718,143700,16378730,12760,12760,12760,12760,0
20230718,143600,16378730,12760,12760,12760,12760,0
20230718,143500,16378730,12760,12760,12760,12760,0
20230718,143400,16378730,12760,12760,12760,12760,0
20230718,143300,16378730,12760,12760,12760,12760,0
20230718,143200,16378730,12760,12760,12760,12760,0
20230718,143100,16378730,12760,12760,12760,12760,0
20230718,143000,16378730,12760,12760,12760,12760,0
20230718,142900,16378730,12760,12760,12760,12760,0
20230718,142800,16378730,12760,12760,12760,12760,0
20230718,142700,16378730,12760,12760,12760,12760,0
20230718,142600,16378730,12760,12760,12760,12760,0
20230718,142500,16378730,12760,12760,12760,12760,0
20230718,142400,16378730,12760,12760,12760,12760,0
20230718,142300,16378730,12760,12760,12760,12760,0
20230718,142200,16378730,12760,12760,12760,12760,0
20230718,142100,16378730,12760,12760,12760,12760,0
20230718,142000,16378730,12760,12760,12760,12760,0
20230718,141900,16378730,12760,12760,12760,12760,0
20230718,141800,16378730,12760,12760,12760,12760,0
20230718,141700,16378730,12760,12760,12760,12760,0
20230718,141600,16378730,12760,12760,12760,12760,0
20230718,141500,16378730,12760,12760,12760,12760,0
20230718,141400,16378730,12760,12760,12760,12760,0
20230718,141300,16378730,12760,12760,12760,12760,0
20230718,141200,16378730,12760,12760,12760,12760,0
20230718,141100,16378730,12760,12760,12760,12760,0
20230718,141000,16378730,12760,12760,12760,12760,0
20230718,140900,16378730,12760,12760,12760,12760,0
20230718,140800,16378730,12760,12760,12760,12760,0
20230718,140700,16378730,12760,12760,12760,12760,0
20230718,140600,16378730,12760,12760,12760,12760,0
20230718,140500,16378730,12760,12760,12760,12760,0
20230718,140400,16378730,12760,12760,12760,12760,0
20230718,140300,16378730,12760,12760,12760,12760,0
20230718,140200,16378730,12760,12760,12760,12760,0
20230718,140100,16378730,12760,12760,12760,12760,100
20230718,140000,15102730,12730,12730,12730,12730,0
20230718,135900,15102730,12730,12730,12730,12730,0
20230718,135800,15102730,12730,12730,12730,12730,0
20230718,135700,15102730,12730,12730,12730,12730,0
20230718,135600,15102730,12730,12730,12730,12730,0
20230718,135500,15102730,12730,12730,12730,12730,0
20230718,135400,15102730,12730,12730,12730,12730,0
20230718,135300,15102730,12730,12730,12730,12730,0
20230718,135200,15102730,12730,12730,12730,12730,0
20230718,135100,15102730,12730,12730,12730,12730,0
20230718,135000,15102730,12730,12730,12730,12730,0
20230718,134900,15102730,12730,12730,12730,12730,0
20230718,134800,15102730,12730,12730,12730,12730,0
20230718,134700,15102730,12730,12970,12980,12730,99
20230718,134600,13818740,12750,12750,12750,12750,0
20230718,134500,13818740,12750,12750,12750,12750,0
20230718,134400,13818740,12750,12750,12750,12750,0
20230718,134300,13818740,12750,12750,12750,12750,0
20230718,134200,13818740,12750,12750,12750,12750,0
20230718,134100,13818740,12750,12750,12750,12750,0
20230718,134000,13818740,12750,12750,12750,12750,0
20230718,133900,13818740,12750,12750,12750,12750,250
20230718,133800,10631240,12760,12760,12760,12760,0
20230718,133700,10631240,12760,12760,12760,12760,0
20230718,133600,10631240,12760,12760,12760,12760,0
20230718,133500,10631240,12760,12760,12760,12760,0
20230718,133400,10631240,12760,12760,12760,12760,0
20230718,133300,10631240,12760,12760,12760,12760,0
20230718,133200,10631240,12760,12760,12760,12760,0
20230718,133100,10631240,12760,12760,12760,12760,0
20230718,133000,10631240,12760,12760,12760,12760,0
20230718,132900,10631240,12760,12760,12760,12760,0
20230718,132800,10631240,12760,12760,12760,12760,5
20230718,132700,10567440,12760,12760,12760,12760,0
20230718,132600,10567440,12760,12760,12760,12760,0
20230718,132500,10567440,12760,12760,12760,12760,0
20230718,132400,10567440,12760,12760,12760,12760,0
20230718,132300,10567440,12760,12760,12760,12760,0
20230718,132200,10567440,12760,12760,12760,12760,0
20230718,132100,10567440,12760,12760,12760,12760,0
20230718,132000,10567440,12760,12760,12760,12760,0
20230718,131900,10567440,12760,12760,12760,12760,0
20230718,131800,10567440,12760,12760,12760,12760,0
20230718,131700,10567440,12760,12760,12760,12760,0
20230718,131600,10567440,12760,12760,12760,12760,0
20230718,131500,10567440,12760,12760,12760,12760,0
20230718,131400,10567440,12760,12760,12760,12760,0
20230718,131300,10567440,12760,12760,12760,12760,0
20230718,131200,10567440,12760,12760,12760,12760,0
20230718,131100,10567440,12760,12760,12760,12760,0
20230718,131000,10567440,12760,12760,12760,12760,0
20230718,130900,10567440,12760,12760,12760,12760,0
20230718,130800,10567440,12760,12760,12760,12760,0
20230718,130700,10567440,12760,12760,12760,12760,0
20230718,130600,10567440,12760,12760,12760,12760,0
20230718,130500,10567440,12760,12760,12760,12760,0
20230718,130400,10567440,12760,12760,12760,12760,0
20230718,130300,10567440,12760,12760,12760,12760,0
20230718,130200,10567440,12760,12760,12760,12760,0
20230718,130100,10567440,12760,12760,12760,12760,0
20230718,130000,10567440,12760,12760,12760,12760,0
20230718,125900,10567440,12760,12760,12760,12760,0
20230718,125800,10567440,12760,12760,12760,12760,0
20230718,125700,10567440,12760,12760,12760,12760,0
20230718,125600,10567440,12760,12760,12760,12760,0
20230718,125500,10567440,12760,12760,12760,12760,0
20230718,125400,10567440,12760,12760,12760,12760,0
20230718,125300,10567440,12760,12760,12760,12760,0
20230718,125200,10567440,12760,12760,12760,12760,0
20230718,125100,10567440,12760,12760,12760,12760,0
20230718,125000,10567440,12760,12760,12760,12760,0
20230718,124900,10567440,12760,12760,12760,12760,0
20230718,124800,10567440,12760,12760,12760,12760,0
20230718,124700,10567440,12760,12760,12760,12760,0
20230718,124600,10567440,12760,12760,12760,12760,0
20230718,124500,10567440,12760,12760,12760,12760,0
20230718,124400,10567440,12760,12760,12760,12760,0
20230718,124300,10567440,12760,12760,12760,12760,0
20230718,124200,10567440,12760,12760,12760,12760,0
20230718,124100,10567440,12760,12760,12760,12760,0
20230718,124000,10567440,12760,12760,12760,12760,0
20230718,123900,10567440,12760,12760,12760,12760,0
20230718,123800,10567440,12760,12760,12760,12760,0
20230718,123700,10567440,12760,12760,12760,12760,0
20230718,123600,10567440,12760,12760,12760,12760,0
20230718,123500,10567440,12760,12760,12760,12760,0
20230718,123400,10567440,12760,12760,12760,12760,0
20230718,123300,10567440,12760,12760,12760,12760,0
20230718,123200,10567440,12760,12760,12760,12760,0
20230718,123100,10567440,12760,12760,12760,12760,0
20230718,123000,10567440,12760,12760,12760,12760,0
20230718,122900,10567440,12760,12760,12760,12760,0
20230718,122800,10567440,12760,12760,12760,12760,0
20230718,122700,10567440,12760,12760,12760,12760,0
20230718,122600,10567440,12760,12760,12760,12760,0
20230718,122500,10567440,12760,12760,12760,12760,0
20230718,122400,10567440,12760,12760,12760,12760,0
20230718,122300,10567440,12760,12760,12760,12760,0
20230718,122200,10567440,12760,12760,12760,12760,0
20230718,122100,10567440,12760,12760,12760,12760,0
20230718,122000,10567440,12760,12760,12760,12760,0
20230718,121900,10567440,12760,12760,12760,12760,0
20230718,121800,10567440,12760,12760,12760,12760,0
20230718,121700,10567440,12760,12760,12760,12760,0
20230718,121600,10567440,12760,12760,12760,12760,0
20230718,121500,10567440,12760,12760,12760,12760,22
20230718,121400,10286720,12770,12770,12770,12770,0
20230718,121300,10286720,12770,12770,12770,12770,0
20230718,121200,10286720,12770,12770,12770,12770,0
20230718,121100,10286720,12770,12770,12770,12770,0
20230718,121000,10286720,12770,12770,12770,12770,0
20230718,120900,10286720,12770,12770,12770,12770,0
20230718,120800,10286720,12770,12770,12770,12770,0
20230718,120700,10286720,12770,12770,12770,12770,0
20230718,120600,10286720,12770,12770,12770,12770,0
20230718,120500,10286720,12770,12770,12770,12770,0
20230718,120400,10286720,12770,12770,12770,12770,0
20230718,120300,10286720,12770,12770,12770,12770,0
20230718,120200,10286720,12770,12770,12770,12770,25
20230718,120100,9967470,12720,12720,12720,12720,0
20230718,120000,9967470,12720,12720,12720,12720,0
20230718,115900,9967470,12720,12720,12720,12720,0
20230718,115800,9967470,12720,12720,12720,12720,0
20230718,115700,9967470,12720,12720,12720,12720,0
20230718,115600,9967470,12720,12720,12720,12720,0
20230718,115500,9967470,12720,12720,12720,12720,0
20230718,115400,9967470,12720,12720,12720,12720,0
20230718,115300,9967470,12720,12720,12720,12720,0
20230718,115200,9967470,12720,12720,12720,12720,0
20230718,115100,9967470,12720,12720,12720,12720,0
20230718,115000,9967470,12720,12720,12720,12720,0
20230718,114900,9967470,12720,12720,12720,12720,0
20230718,114800,9967470,12720,12720,12720,12720,0
20230718,114700,9967470,12720,12720,12720,12720,0
20230718,114600,9967470,12720,12720,12720,12720,0
20230718,114500,9967470,12720,12720,12720,12720,0
20230718,114400,9967470,12720,12720,12720,12720,0
20230718,114300,9967470,12720,12720,12720,12720,0
20230718,114200,9967470,12720,12720,12720,12720,0
20230718,114100,9967470,12720,12720,12720,12720,0
20230718,114000,9967470,12720,12720,12720,12720,0
20230718,113900,9967470,12720,12720,12720,12720,0
20230718,113800,9967470,12720,12720,12720,12720,0
20230718,113700,9967470,12720,12720,12720,12720,0
20230718,113600,9967470,12720,12720,12720,12720,0
20230718,113500,9967470,12720,12720,12720,12720,0
20230718,113400,9967470,12720,12720,12720,12720,0
20230718,113300,9967470,12720,12720,12720,12720,0
20230718,113200,9967470,12720,12720,12720,12720,0
20230718,113100,9967470,12720,12720,12720,12720,0
20230718,113000,9967470,12720,12720,12720,12720,0
20230718,112900,9967470,12720,12720,12720,12720,0
20230718,112800,9967470,12720,12720,12720,12720,0
20230718,112700,9967470,12720,12720,12720,12720,0
20230718,112600,9967470,12720,12720,12720,12720,0
20230718,112500,9967470,12720,12720,12720,12720,0
20230718,112400,9967470,12720,12720,12720,12720,0
20230718,112300,9967470,12720,12720,12720,12720,0
20230718,112200,9967470,12720,12720,12720,12720,0
20230718,112100,9967470,12720,12720,12720,12720,0
20230718,112000,9967470,12720,12720,12720,12720,0
20230718,111900,9967470,12720,12720,12720,12720,0
20230718,111800,9967470,12720,12720,12720,12720,0
20230718,111700,9967470,12720,12720,12720,12720,0
20230718,111600,9967470,12720,12720,12720,12720,0
20230718,111500,9967470,12720,12720,12720,12720,0
20230718,111400,9967470,12720,12720,12720,12720,0
20230718,111300,9967470,12720,12720,12720,12720,0
20230718,111200,9967470,12720,12720,12720,12720,0
20230718,111100,9967470,12720,12720,12720,12720,0
20230718,111000,9967470,12720,12720,12720,12720,0
20230718,110900,9967470,12720,12720,12720,12720,0
20230718,110800,9967470,12720,12720,12720,12720,0
20230718,110700,9967470,12720,12720,12720,12720,0
20230718,110600,9967470,12720,12720,12720,12720,0
20230718,110500,9967470,12720,12720,12720,12720,0
20230718,110400,9967470,12720,12720,12720,12720,0
20230718,110300,9967470,12720,12720,12720,12720,0
20230718,110200,9967470,12720,12720,12720,12720,0
20230718,110100,9967470,12720,12720,12720,12720,0
20230718,110000,9967470,12720,12720,12720,12720,0
20230718,105900,9967470,12720,12720,12720,12720,0
20230718,105800,9967470,12720,12720,12720,12720,0
20230718,105700,9967470,12720,12720,12720,12720,0
20230718,105600,9967470,12720,12720,12720,12720,0
20230718,105500,9967470,12720,12720,12720,12720,0
20230718,105400,9967470,12720,12720,12720,12720,0
20230718,105300,9967470,12720,12720,12720,12720,0
20230718,105200,9967470,12720,12720,12720,12720,0
20230718,105100,9967470,12720,12720,12720,12720,0
20230718,105000,9967470,12720,12720,12720,12720,0
20230718,104900,9967470,12720,12720,12720,12720,0
20230718,104800,9967470,12720,12720,12720,12720,0
20230718,104700,9967470,12720,12720,12720,12720,0
20230718,104600,9967470,12720,12720,12720,12720,0
20230718,104500,9967470,12720,12720,12720,12720,0
20230718,104400,9967470,12720,12720,12720,12720,0
20230718,104300,9967470,12720,12720,12720,12720,0
20230718,104200,9967470,12720,12720,12720,12720,0
20230718,104100,9967470,12720,12720,12720,12720,0
20230718,104000,9967470,12720,12720,12720,12720,0
20230718,103900,9967470,12720,12720,12720,12720,0
20230718,103800,9967470,12720,12720,12720,12720,0
20230718,103700,9967470,12720,12720,12720,12720,0
20230718,103600,9967470,12720,12720,12720,12720,0
20230718,103500,9967470,12720,12720,12720,12720,0
20230718,103400,9967470,12720,12720,12720,12720,0
20230718,103300,9967470,12720,12720,12720,12720,0
20230718,103200,9967470,12720,12720,12720,12720,0
20230718,103100,9967470,12720,12720,12720,12720,0
20230718,103000,9967470,12720,12720,12720,12720,0
20230718,102900,9967470,12720,12720,12720,12720,0
20230718,102800,9967470,12720,12720,12720,12720,0
20230718,102700,9967470,12720,12720,12720,12720,0
20230718,102600,9967470,12720,12720,12720,12720,0
20230718,102500,9967470,12720,12720,12720,12720,0
20230718,102400,9967470,12720,12720,12720,12720,0
20230718,102300,9967470,12720,12720,12720,12720,0
20230718,102200,9967470,12720,12720,12720,12720,0
20230718,102100,9967470,12720,12720,12720,12720,0
20230718,102000,9967470,12720,12720,12720,12720,0
20230718,101900,9967470,12720,12720,12720,12720,0
20230718,101800,9967470,12720,12720,12720,12720,0
20230718,101700,9967470,12720,12720,12720,12720,0
20230718,101600,9967470,12720,12720,12720,12720,0
20230718,101500,9967470,12720,12720,12720,12720,0
20230718,101400,9967470,12720,12720,12720,12720,0
20230718,101300,9967470,12720,12720,12720,12720,0
20230718,101200,9967470,12720,12720,12720,12720,176
20230718,101100,7728750,12500,12500,12500,12500,0
20230718,101000,7728750,12500,12500,12500,12500,0
20230718,100900,7728750,12500,12500,12500,12500,0
20230718,100800,7728750,12500,12500,12500,12500,0
20230718,100700,7728750,12500,12500,12500,12500,0
20230718,100600,7728750,12500,12500,12500,12500,0
20230718,100500,7728750,12500,12500,12500,12500,0
20230718,100400,7728750,12500,12500,12500,12500,0
20230718,100300,7728750,12500,12500,12500,12500,0
20230718,100200,7728750,12500,12500,12500,12500,0
20230718,100100,7728750,12500,12500,12500,12500,0
20230718,100000,7728750,12500,12500,12500,12500,0
20230718,095900,7728750,12500,12500,12500,12500,0
20230718,095800,7728750,12500,12500,12500,12500,0
20230718,095700,7728750,12500,12500,12500,12500,0
20230718,095600,7728750,12500,12500,12500,12500,0
20230718,095500,7728750,12500,12500,12500,12500,0
20230718,095400,7728750,12500,12500,12500,12500,0
20230718,095300,7728750,12500,12500,12500,12500,0
20230718,095200,7728750,12500,12500,12500,12500,0
20230718,095100,7728750,12500,12500,12500,12500,0
20230718,095000,7728750,12500,12500,12500,12500,56
20230718,094900,7028750,12500,12710,12710,12500,233
20230718,094800,4109530,12720,12720,12720,12720,100
20230718,094700,2837530,12720,12720,12720,12720,30
20230718,094600,2455930,12720,12720,12720,12720,0
20230718,094500,2455930,12720,12720,12720,12720,1
20230718,094400,2443210,12720,12720,12720,12720,0
20230718,094300,2443210,12720,12720,12720,12720,0
20230718,094200,2443210,12720,12720,12720,12720,0
20230718,094100,2443210,12720,12720,12720,12720,0
20230718,094000,2443210,12720,12720,12720,12720,0
20230718,093900,2443210,12720,12720,12720,12720,0
20230718,093800,2443210,12720,12730,12730,12720,73
20230718,093700,1514480,12720,12720,12720,12720,0
20230718,093600,1514480,12720,12720,12720,12720,0
20230718,093500,1514480,12720,12720,12720,12720,0
20230718,093400,1514480,12720,12720,12720,12720,0
20230718,093300,1514480,12720,12720,12720,12720,0
20230718,093200,1514480,12720,12720,12720,12720,0
20230718,093100,1514480,12720,12720,12720,12720,0
20230718,093000,1514480,12720,12720,12720,12720,0
20230718,092900,1514480,12720,12720,12720,12720,0
20230718,092800,1514480,12720,12720,12720,12720,0
20230718,092700,1514480,12720,12720,12720,12720,0
20230718,092600,1514480,12720,12720,12720,12720,9
20230718,092500,1400000,12720,12720,12720,12720,0
20230718,092400,1400000,12720,12720,12720,12720,0
20230718,092300,1400000,12720,12720,12720,12720,0
20230718,092200,1400000,12720,12720,12720,12720,0
20230718,092100,1400000,12720,12720,12720,12720,0
20230718,092000,1400000,12720,12760,12760,12720,100
20230718,091900,127600,12760,12760,12760,12760,0
20230718,091800,127600,12760,12760,12760,12760,0
20230718,091700,127600,12760,12760,12760,12760,0
20230718,091600,127600,12760,12760,12760,12760,0
20230718,091500,127600,12760,12760,12760,12760,0
20230718,091400,127600,12760,12760,12760,12760,0
20230718,091300,127600,12760,12760,12760,12760,0
20230718,091200,127600,12760,12760,12760,12760,0
20230718,091100,127600,12760,12760,12760,12760,0
20230718,091000,127600,12760,12760,12760,12760,0
20230718,090900,127600,12760,12760,12760,12760,10
20230718,090800,0,13000,13000,13000,13000,0
20230718,090700,0,13000,13000,13000,13000,0
20230718,090600,0,13000,13000,13000,13000,0
20230718,090500,0,13000,13000,13000,13000,0
20230718,090400,0,13000,13000,13000,13000,0
20230718,090300,0,13000,13000,13000,13000,0
20230718,090200,0,13000,13000,13000,13000,0
20230718,090100,0,13000,13000,13000,13000,0
20230718,090000,0,13000,13000,13000,13000,0