KissMeData/200580/min/candle-20230719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,202200,11270680,12990,12990,12990,12990,10
20230719,202100,11270680,12990,12990,12990,12990,0
20230719,202000,11270680,12990,12990,12990,12990,0
20230719,201900,11270680,12990,12990,12990,12990,0
20230719,201800,11270680,12990,12990,12990,12990,0
20230719,201700,11270680,12990,12990,12990,12990,0
20230719,201600,11270680,12990,12990,12990,12990,0
20230719,201500,11270680,12990,12990,12990,12990,0
20230719,201400,11270680,12990,12990,12990,12990,0
20230719,201300,11270680,12990,12990,12990,12990,0
20230719,201200,11270680,12990,12990,12990,12990,0
20230719,201100,11270680,12990,12990,12990,12990,0
20230719,201000,11270680,12990,12990,12990,12990,0
20230719,200900,11270680,12990,12990,12990,12990,0
20230719,200800,11270680,12990,12990,12990,12990,0
20230719,200700,11270680,12990,12990,12990,12990,0
20230719,200600,11270680,12990,12990,12990,12990,0
20230719,200500,11270680,12990,12990,12990,12990,0
20230719,200400,11270680,12990,12990,12990,12990,0
20230719,200300,11270680,12990,12990,12990,12990,0
20230719,200200,11270680,12990,12990,12990,12990,0
20230719,200100,11270680,12990,12990,12990,12990,0
20230719,200000,11270680,12990,12990,12990,12990,0
20230719,195900,11270680,12990,12990,12990,12990,0
20230719,195800,11270680,12990,12990,12990,12990,0
20230719,195700,11270680,12990,12990,12990,12990,0
20230719,195600,11270680,12990,12990,12990,12990,0
20230719,195500,11270680,12990,12990,12990,12990,0
20230719,195400,11270680,12990,12990,12990,12990,0
20230719,195300,11270680,12990,12990,12990,12990,0
20230719,195200,11270680,12990,12990,12990,12990,10
20230719,195100,11270680,12990,12990,12990,12990,0
20230719,195000,11270680,12990,12990,12990,12990,0
20230719,194900,11270680,12990,12990,12990,12990,0
20230719,194800,11270680,12990,12990,12990,12990,0
20230719,194700,11270680,12990,12990,12990,12990,0
20230719,194600,11270680,12990,12990,12990,12990,0
20230719,194500,11270680,12990,12990,12990,12990,0
20230719,194400,11270680,12990,12990,12990,12990,0
20230719,194300,11270680,12990,12990,12990,12990,0
20230719,194200,11270680,12990,12990,12990,12990,0
20230719,194100,11270680,12990,12990,12990,12990,0
20230719,194000,11270680,12990,12990,12990,12990,0
20230719,193900,11270680,12990,12990,12990,12990,0
20230719,193800,11270680,12990,12990,12990,12990,0
20230719,193700,11270680,12990,12990,12990,12990,0
20230719,193600,11270680,12990,12990,12990,12990,0
20230719,193500,11270680,12990,12990,12990,12990,0
20230719,193400,11270680,12990,12990,12990,12990,0
20230719,193300,11270680,12990,12990,12990,12990,0
20230719,193200,11270680,12990,12990,12990,12990,0
20230719,193100,11270680,12990,12990,12990,12990,0
20230719,193000,11270680,12990,12990,12990,12990,0
20230719,192900,11270680,12990,12990,12990,12990,0
20230719,192800,11270680,12990,12990,12990,12990,0
20230719,192700,11270680,12990,12990,12990,12990,0
20230719,192600,11270680,12990,12990,12990,12990,0
20230719,192500,11270680,12990,12990,12990,12990,0
20230719,192400,11270680,12990,12990,12990,12990,0
20230719,192300,11270680,12990,12990,12990,12990,0
20230719,192200,11270680,12990,12990,12990,12990,10
20230719,192100,11270680,12990,12990,12990,12990,0
20230719,192000,11270680,12990,12990,12990,12990,0
20230719,191900,11270680,12990,12990,12990,12990,0
20230719,191800,11270680,12990,12990,12990,12990,0
20230719,191700,11270680,12990,12990,12990,12990,0
20230719,191600,11270680,12990,12990,12990,12990,0
20230719,191500,11270680,12990,12990,12990,12990,0
20230719,191400,11270680,12990,12990,12990,12990,0
20230719,191300,11270680,12990,12990,12990,12990,0
20230719,191200,11270680,12990,12990,12990,12990,0
20230719,191100,11270680,12990,12990,12990,12990,0
20230719,191000,11270680,12990,12990,12990,12990,0
20230719,190900,11270680,12990,12990,12990,12990,0
20230719,190800,11270680,12990,12990,12990,12990,0
20230719,190700,11270680,12990,12990,12990,12990,0
20230719,190600,11270680,12990,12990,12990,12990,0
20230719,190500,11270680,12990,12990,12990,12990,0
20230719,190400,11270680,12990,12990,12990,12990,0
20230719,190300,11270680,12990,12990,12990,12990,0
20230719,190200,11270680,12990,12990,12990,12990,0
20230719,190100,11270680,12990,12990,12990,12990,0
20230719,190000,11270680,12990,12990,12990,12990,0
20230719,185900,11270680,12990,12990,12990,12990,0
20230719,185800,11270680,12990,12990,12990,12990,0
20230719,185700,11270680,12990,12990,12990,12990,0
20230719,185600,11270680,12990,12990,12990,12990,0
20230719,185500,11270680,12990,12990,12990,12990,0
20230719,185400,11270680,12990,12990,12990,12990,0
20230719,185300,11270680,12990,12990,12990,12990,0
20230719,185200,11270680,12990,12990,12990,12990,10
20230719,185100,11270680,12990,12990,12990,12990,0
20230719,185000,11270680,12990,12990,12990,12990,0
20230719,184900,11270680,12990,12990,12990,12990,0
20230719,184800,11270680,12990,12990,12990,12990,0
20230719,184700,11270680,12990,12990,12990,12990,0
20230719,184600,11270680,12990,12990,12990,12990,0
20230719,184500,11270680,12990,12990,12990,12990,0
20230719,184400,11270680,12990,12990,12990,12990,0
20230719,184300,11270680,12990,12990,12990,12990,0
20230719,184200,11270680,12990,12990,12990,12990,0
20230719,184100,11270680,12990,12990,12990,12990,0
20230719,184000,11270680,12990,12990,12990,12990,0
20230719,183900,11270680,12990,12990,12990,12990,0
20230719,183800,11270680,12990,12990,12990,12990,0
20230719,183700,11270680,12990,12990,12990,12990,0
20230719,183600,11270680,12990,12990,12990,12990,0
20230719,183500,11270680,12990,12990,12990,12990,0
20230719,183400,11270680,12990,12990,12990,12990,0
20230719,183300,11270680,12990,12990,12990,12990,0
20230719,183200,11270680,12990,12990,12990,12990,0
20230719,183100,11270680,12990,12990,12990,12990,0
20230719,183000,11270680,12990,12990,12990,12990,0
20230719,182900,11270680,12990,12990,12990,12990,0
20230719,182800,11270680,12990,12990,12990,12990,0
20230719,182700,11270680,12990,12990,12990,12990,0
20230719,182600,11270680,12990,12990,12990,12990,0
20230719,182500,11270680,12990,12990,12990,12990,0
20230719,182400,11270680,12990,12990,12990,12990,0
20230719,182300,11270680,12990,12990,12990,12990,0
20230719,182200,11270680,12990,12990,12990,12990,10
20230719,182100,11270680,12990,12990,12990,12990,0
20230719,182000,11270680,12990,12990,12990,12990,0
20230719,181900,11270680,12990,12990,12990,12990,0
20230719,181800,11270680,12990,12990,12990,12990,0
20230719,181700,11270680,12990,12990,12990,12990,0
20230719,181600,11270680,12990,12990,12990,12990,0
20230719,181500,11270680,12990,12990,12990,12990,0
20230719,181400,11270680,12990,12990,12990,12990,0
20230719,181300,11270680,12990,12990,12990,12990,0
20230719,181200,11270680,12990,12990,12990,12990,0
20230719,181100,11270680,12990,12990,12990,12990,0
20230719,181000,11270680,12990,12990,12990,12990,0
20230719,180900,11270680,12990,12990,12990,12990,0
20230719,180800,11270680,12990,12990,12990,12990,0
20230719,180700,11270680,12990,12990,12990,12990,0
20230719,180600,11270680,12990,12990,12990,12990,0
20230719,180500,11270680,12990,12990,12990,12990,0
20230719,180400,11270680,12990,12990,12990,12990,0
20230719,180300,11270680,12990,12990,12990,12990,0
20230719,180200,11270680,12990,12990,12990,12990,0
20230719,180100,11270680,12990,12990,12990,12990,0
20230719,180000,11270680,12990,12990,12990,12990,0
20230719,175900,11270680,12990,12990,12990,12990,0
20230719,175800,11270680,12990,12990,12990,12990,0
20230719,175700,11270680,12990,12990,12990,12990,0
20230719,175600,11270680,12990,12990,12990,12990,0
20230719,175500,11270680,12990,12990,12990,12990,0
20230719,175400,11270680,12990,12990,12990,12990,0
20230719,175300,11270680,12990,12990,12990,12990,0
20230719,175200,11270680,12990,12990,12990,12990,10
20230719,175100,11270680,12990,12990,12990,12990,0
20230719,175000,11270680,12990,12990,12990,12990,0
20230719,174900,11270680,12990,12990,12990,12990,0
20230719,174800,11270680,12990,12990,12990,12990,0
20230719,174700,11270680,12990,12990,12990,12990,0
20230719,174600,11270680,12990,12990,12990,12990,0
20230719,174500,11270680,12990,12990,12990,12990,0
20230719,174400,11270680,12990,12990,12990,12990,0
20230719,174300,11270680,12990,12990,12990,12990,0
20230719,174200,11270680,12990,12990,12990,12990,0
20230719,174100,11270680,12990,12990,12990,12990,0
20230719,174000,11270680,12990,12990,12990,12990,0
20230719,173900,11270680,12990,12990,12990,12990,0
20230719,173800,11270680,12990,12990,12990,12990,0
20230719,173700,11270680,12990,12990,12990,12990,0
20230719,173600,11270680,12990,12990,12990,12990,0
20230719,173500,11270680,12990,12990,12990,12990,0
20230719,173400,11270680,12990,12990,12990,12990,0
20230719,173300,11270680,12990,12990,12990,12990,0
20230719,173200,11270680,12990,12990,12990,12990,0
20230719,173100,11270680,12990,12990,12990,12990,0
20230719,173000,11270680,12990,12990,12990,12990,0
20230719,172900,11270680,12990,12990,12990,12990,0
20230719,172800,11270680,12990,12990,12990,12990,0
20230719,172700,11270680,12990,12990,12990,12990,0
20230719,172600,11270680,12990,12990,12990,12990,0
20230719,172500,11270680,12990,12990,12990,12990,0
20230719,172400,11270680,12990,12990,12990,12990,0
20230719,172300,11270680,12990,12990,12990,12990,0
20230719,172200,11270680,12990,12990,12990,12990,10
20230719,172100,11270680,12990,12990,12990,12990,0
20230719,172000,11270680,12990,12990,12990,12990,0
20230719,171900,11270680,12990,12990,12990,12990,0
20230719,171800,11270680,12990,12990,12990,12990,0
20230719,171700,11270680,12990,12990,12990,12990,0
20230719,171600,11270680,12990,12990,12990,12990,0
20230719,171500,11270680,12990,12990,12990,12990,0
20230719,171400,11270680,12990,12990,12990,12990,0
20230719,171300,11270680,12990,12990,12990,12990,0
20230719,171200,11270680,12990,12990,12990,12990,0
20230719,171100,11270680,12990,12990,12990,12990,0
20230719,171000,11270680,12990,12990,12990,12990,0
20230719,170900,11270680,12990,12990,12990,12990,0
20230719,170800,11270680,12990,12990,12990,12990,0
20230719,170700,11270680,12990,12990,12990,12990,0
20230719,170600,11270680,12990,12990,12990,12990,0
20230719,170500,11270680,12990,12990,12990,12990,0
20230719,170400,11270680,12990,12990,12990,12990,0
20230719,170300,11270680,12990,12990,12990,12990,0
20230719,170200,11270680,12990,12990,12990,12990,0
20230719,170100,11270680,12990,12990,12990,12990,0
20230719,170000,11270680,12990,12990,12990,12990,0
20230719,165900,11270680,12990,12990,12990,12990,0
20230719,165800,11270680,12990,12990,12990,12990,0
20230719,165700,11270680,12990,12990,12990,12990,0
20230719,165600,11270680,12990,12990,12990,12990,0
20230719,165500,11270680,12990,12990,12990,12990,0
20230719,165400,11270680,12990,12990,12990,12990,0
20230719,165300,11270680,12990,12990,12990,12990,0
20230719,165200,11270680,12990,12990,12990,12990,10
20230719,165100,11270680,12990,12990,12990,12990,0
20230719,165000,11270680,12990,12990,12990,12990,0
20230719,164900,11270680,12990,12990,12990,12990,0
20230719,164800,11270680,12990,12990,12990,12990,0
20230719,164700,11270680,12990,12990,12990,12990,0
20230719,164600,11270680,12990,12990,12990,12990,0
20230719,164500,11270680,12990,12990,12990,12990,0
20230719,164400,11270680,12990,12990,12990,12990,0
20230719,164300,11270680,12990,12990,12990,12990,0
20230719,164200,11270680,12990,12990,12990,12990,0
20230719,164100,11270680,12990,12990,12990,12990,0
20230719,164000,11270680,12990,12990,12990,12990,0
20230719,163900,11270680,12990,12990,12990,12990,0
20230719,163800,11270680,12990,12990,12990,12990,0
20230719,163700,11270680,12990,12990,12990,12990,0
20230719,163600,11270680,12990,12990,12990,12990,0
20230719,163500,11270680,12990,12990,12990,12990,0
20230719,163400,11270680,12990,12990,12990,12990,0
20230719,163300,11270680,12990,12990,12990,12990,0
20230719,163200,11270680,12990,12990,12990,12990,0
20230719,163100,11270680,12990,12990,12990,12990,0
20230719,163000,11270680,12990,12990,12990,12990,0
20230719,162900,11270680,12990,12990,12990,12990,0
20230719,162800,11270680,12990,12990,12990,12990,0
20230719,162700,11270680,12990,12990,12990,12990,0
20230719,162600,11270680,12990,12990,12990,12990,0
20230719,162500,11270680,12990,12990,12990,12990,0
20230719,162400,11270680,12990,12990,12990,12990,0
20230719,162300,11270680,12990,12990,12990,12990,0
20230719,162200,11270680,12990,12990,12990,12990,10
20230719,162100,11270680,12990,12990,12990,12990,0
20230719,162000,11270680,12990,12990,12990,12990,0
20230719,161900,11270680,12990,12990,12990,12990,0
20230719,161800,11270680,12990,12990,12990,12990,0
20230719,161700,11270680,12990,12990,12990,12990,0
20230719,161600,11270680,12990,12990,12990,12990,0
20230719,161500,11270680,12990,12990,12990,12990,0
20230719,161400,11270680,12990,12990,12990,12990,0
20230719,161300,11270680,12990,12990,12990,12990,0
20230719,161200,11270680,12990,12990,12990,12990,0
20230719,161100,11270680,12990,12990,12990,12990,0
20230719,161000,11270680,12990,12990,12990,12990,0
20230719,160900,11270680,12990,12990,12990,12990,0
20230719,160800,11270680,12990,12990,12990,12990,0
20230719,160700,11270680,12990,12990,12990,12990,0
20230719,160600,11270680,12990,12990,12990,12990,0
20230719,160500,11270680,12990,12990,12990,12990,0
20230719,160400,11270680,12990,12990,12990,12990,0
20230719,160300,11270680,12990,12990,12990,12990,0
20230719,160200,11270680,12990,12990,12990,12990,0
20230719,160100,11270680,12990,12990,12990,12990,0
20230719,160000,11270680,12990,12990,12990,12990,0
20230719,155900,11270680,12990,12990,12990,12990,0
20230719,155800,11270680,12990,12990,12990,12990,0
20230719,155700,11270680,12990,12990,12990,12990,0
20230719,155600,11270680,12990,12990,12990,12990,0
20230719,155500,11270680,12990,12990,12990,12990,0
20230719,155400,11270680,12990,12990,12990,12990,0
20230719,155300,11270680,12990,12990,12990,12990,0
20230719,155200,11270680,12990,12990,12990,12990,10
20230719,155100,11270680,12990,12990,12990,12990,0
20230719,155000,11270680,12990,12990,12990,12990,0
20230719,154900,11270680,12990,12990,12990,12990,0
20230719,154800,11270680,12990,12990,12990,12990,0
20230719,154700,11270680,12990,12990,12990,12990,0
20230719,154600,11270680,12990,12990,12990,12990,0
20230719,154500,11270680,12990,12990,12990,12990,0
20230719,154400,11270680,12990,12990,12990,12990,0
20230719,154300,11270680,12990,12990,12990,12990,0
20230719,154200,11270680,12990,12990,12990,12990,0
20230719,154100,11270680,12990,12990,12990,12990,0
20230719,154000,11270680,12990,12990,12990,12990,0
20230719,153900,11270680,12990,12990,12990,12990,0
20230719,153800,11270680,12990,12990,12990,12990,0
20230719,153700,11270680,12990,12990,12990,12990,0
20230719,153600,11270680,12990,12990,12990,12990,0
20230719,153500,11270680,12990,12990,12990,12990,0
20230719,153400,11270680,12990,12990,12990,12990,0
20230719,153300,11270680,12990,12990,12990,12990,0
20230719,153200,11270680,12990,12990,12990,12990,0
20230719,153100,11270680,12990,12990,12990,12990,0
20230719,153000,11270680,12990,12990,12990,12990,0
20230719,152900,11270680,12990,12990,12990,12990,0
20230719,152800,11270680,12990,12990,12990,12990,0
20230719,152700,11270680,12990,12990,12990,12990,0
20230719,152600,11270680,12990,12990,12990,12990,0
20230719,152500,11270680,12990,12990,12990,12990,0
20230719,152400,11270680,12990,12990,12990,12990,0
20230719,152300,11270680,12990,12990,12990,12990,0
20230719,152200,11270680,12990,12990,12990,12990,0
20230719,152100,11270680,12990,12990,12990,12990,0
20230719,152000,11270680,12990,12990,12990,12990,0
20230719,151900,11270680,12990,12990,12990,12990,0
20230719,151800,11270680,12990,12990,12990,12990,0
20230719,151700,11270680,12990,12990,12990,12990,0
20230719,151600,11270680,12990,12990,12990,12990,0
20230719,151500,11270680,12990,12990,12990,12990,0
20230719,151400,11270680,12990,12990,12990,12990,0
20230719,151300,11270680,12990,12990,12990,12990,0
20230719,151200,11270680,12990,12990,12990,12990,0
20230719,151100,11270680,12990,12990,12990,12990,0
20230719,151000,11270680,12990,12990,12990,12990,0
20230719,150900,11270680,12990,12990,12990,12990,0
20230719,150800,11270680,12990,12990,12990,12990,0
20230719,150700,11270680,12990,12990,12990,12990,0
20230719,150600,11270680,12990,12990,12990,12990,0
20230719,150500,11270680,12990,12990,12990,12990,0
20230719,150400,11270680,12990,12990,12990,12990,0
20230719,150300,11270680,12990,12990,12990,12990,0
20230719,150200,11270680,12990,12990,12990,12990,0
20230719,150100,11270680,12990,12990,12990,12990,0
20230719,150000,11270680,12990,12990,12990,12990,0
20230719,145900,11270680,12990,12990,12990,12990,0
20230719,145800,11270680,12990,12990,12990,12990,0
20230719,145700,11270680,12990,12990,12990,12990,0
20230719,145600,11270680,12990,12990,12990,12990,0
20230719,145500,11270680,12990,12990,12990,12990,0
20230719,145400,11270680,12990,12990,12990,12990,0
20230719,145300,11270680,12990,12990,12990,12990,0
20230719,145200,11270680,12990,12990,12990,12990,0
20230719,145100,11270680,12990,12990,12990,12990,0
20230719,145000,11270680,12990,12990,12990,12990,0
20230719,144900,11270680,12990,12990,12990,12990,0
20230719,144800,11270680,12990,12990,12990,12990,0
20230719,144700,11270680,12990,12990,12990,12990,0
20230719,144600,11270680,12990,12990,12990,12990,0
20230719,144500,11270680,12990,12990,12990,12990,10
20230719,144400,11140780,12990,12990,12990,12990,0
20230719,144300,11140780,12990,12990,12990,12990,0
20230719,144200,11140780,12990,12990,12990,12990,0
20230719,144100,11140780,12990,12990,12990,12990,0
20230719,144000,11140780,12990,12990,12990,12990,0
20230719,143900,11140780,12990,12990,12990,12990,0
20230719,143800,11140780,12990,12990,12990,12990,0
20230719,143700,11140780,12990,12990,12990,12990,0
20230719,143600,11140780,12990,12990,12990,12990,0
20230719,143500,11140780,12990,12990,12990,12990,0
20230719,143400,11140780,12990,12990,12990,12990,0
20230719,143300,11140780,12990,12990,12990,12990,0
20230719,143200,11140780,12990,12990,12990,12990,0
20230719,143100,11140780,12990,12990,12990,12990,0
20230719,143000,11140780,12990,12990,12990,12990,0
20230719,142900,11140780,12990,12990,12990,12990,0
20230719,142800,11140780,12990,12990,12990,12990,0
20230719,142700,11140780,12990,12990,12990,12990,0
20230719,142600,11140780,12990,12990,12990,12990,0
20230719,142500,11140780,12990,12990,12990,12990,0
20230719,142400,11140780,12990,12990,12990,12990,0
20230719,142300,11140780,12990,12990,12990,12990,0
20230719,142200,11140780,12990,12990,12990,12990,0
20230719,142100,11140780,12990,12990,12990,12990,0
20230719,142000,11140780,12990,12990,12990,12990,0
20230719,141900,11140780,12990,12990,12990,12990,0
20230719,141800,11140780,12990,12990,12990,12990,0
20230719,141700,11140780,12990,12990,12990,12990,0
20230719,141600,11140780,12990,12990,12990,12990,0
20230719,141500,11140780,12990,12990,12990,12990,0
20230719,141400,11140780,12990,12990,12990,12990,0
20230719,141300,11140780,12990,12990,12990,12990,0
20230719,141200,11140780,12990,12990,12990,12990,30
20230719,141100,10751080,12860,12860,12860,12860,0
20230719,141000,10751080,12860,12860,12860,12860,0
20230719,140900,10751080,12860,12860,12860,12860,0
20230719,140800,10751080,12860,12860,12860,12860,0
20230719,140700,10751080,12860,12860,12860,12860,0
20230719,140600,10751080,12860,12860,12860,12860,0
20230719,140500,10751080,12860,12860,12860,12860,0
20230719,140400,10751080,12860,12860,12860,12860,0
20230719,140300,10751080,12860,12860,12860,12860,0
20230719,140200,10751080,12860,12860,12860,12860,0
20230719,140100,10751080,12860,12860,12860,12860,0
20230719,140000,10751080,12860,12860,12860,12860,0
20230719,135900,10751080,12860,12860,12860,12860,0
20230719,135800,10751080,12860,12860,12860,12860,0
20230719,135700,10751080,12860,12860,12860,12860,0
20230719,135600,10751080,12860,12860,12860,12860,0
20230719,135500,10751080,12860,12860,12860,12860,0
20230719,135400,10751080,12860,12860,12860,12860,0
20230719,135300,10751080,12860,12860,12860,12860,0
20230719,135200,10751080,12860,12860,12860,12860,0
20230719,135100,10751080,12860,12860,12860,12860,0
20230719,135000,10751080,12860,12860,12860,12860,0
20230719,134900,10751080,12860,12860,12860,12860,0
20230719,134800,10751080,12860,12860,12860,12860,0
20230719,134700,10751080,12860,12860,12860,12860,0
20230719,134600,10751080,12860,12860,12860,12860,0
20230719,134500,10751080,12860,12860,12860,12860,0
20230719,134400,10751080,12860,12860,12860,12860,0
20230719,134300,10751080,12860,12860,12860,12860,0
20230719,134200,10751080,12860,12860,12860,12860,0
20230719,134100,10751080,12860,12860,12860,12860,0
20230719,134000,10751080,12860,12860,12860,12860,0
20230719,133900,10751080,12860,12860,12860,12860,0
20230719,133800,10751080,12860,12860,12860,12860,0
20230719,133700,10751080,12860,12860,12860,12860,0
20230719,133600,10751080,12860,12860,12860,12860,0
20230719,133500,10751080,12860,12860,12860,12860,0
20230719,133400,10751080,12860,12860,12860,12860,0
20230719,133300,10751080,12860,12860,12860,12860,0
20230719,133200,10751080,12860,12860,12860,12860,0
20230719,133100,10751080,12860,12860,12860,12860,0
20230719,133000,10751080,12860,12860,12860,12860,0
20230719,132900,10751080,12860,12860,12860,12860,0
20230719,132800,10751080,12860,12860,12860,12860,0
20230719,132700,10751080,12860,12860,12860,12860,0
20230719,132600,10751080,12860,12860,12860,12860,0
20230719,132500,10751080,12860,12860,12860,12860,0
20230719,132400,10751080,12860,12860,12860,12860,0
20230719,132300,10751080,12860,12860,12860,12860,0
20230719,132200,10751080,12860,12860,12860,12860,39
20230719,132100,10249540,12850,12850,12850,12850,10
20230719,132000,10121040,12800,12800,12800,12800,0
20230719,131900,10121040,12800,12800,12800,12800,0
20230719,131800,10121040,12800,12800,12800,12800,0
20230719,131700,10121040,12800,12800,12800,12800,40
20230719,131600,9609040,12800,12800,12800,12800,0
20230719,131500,9609040,12800,12800,12800,12800,0
20230719,131400,9609040,12800,12800,12800,12800,0
20230719,131300,9609040,12800,12800,12800,12800,0
20230719,131200,9609040,12800,12800,12800,12800,0
20230719,131100,9609040,12800,12800,12800,12800,0
20230719,131000,9609040,12800,12800,12800,12800,0
20230719,130900,9609040,12800,12800,12800,12800,0
20230719,130800,9609040,12800,12800,12800,12800,0
20230719,130700,9609040,12800,12800,12800,12800,0
20230719,130600,9609040,12800,12800,12800,12800,0
20230719,130500,9609040,12800,12800,12800,12800,0
20230719,130400,9609040,12800,12800,12800,12800,0
20230719,130300,9609040,12800,12800,12800,12800,0
20230719,130200,9609040,12800,12800,12800,12800,0
20230719,130100,9609040,12800,12800,12800,12800,0
20230719,130000,9609040,12800,12800,12800,12800,75
20230719,125900,8649040,12800,12800,12800,12800,0
20230719,125800,8649040,12800,12800,12800,12800,0
20230719,125700,8649040,12800,12800,12800,12800,0
20230719,125600,8649040,12800,12800,12800,12800,0
20230719,125500,8649040,12800,12800,12800,12800,0
20230719,125400,8649040,12800,12800,12800,12800,0
20230719,125300,8649040,12800,12800,12800,12800,0
20230719,125200,8649040,12800,12800,12800,12800,0
20230719,125100,8649040,12800,12800,12800,12800,0
20230719,125000,8649040,12800,12800,12800,12800,0
20230719,124900,8649040,12800,12800,12800,12800,0
20230719,124800,8649040,12800,12800,12800,12800,0
20230719,124700,8649040,12800,12800,12800,12800,0
20230719,124600,8649040,12800,12800,12800,12800,0
20230719,124500,8649040,12800,12800,12800,12800,0
20230719,124400,8649040,12800,12800,12800,12800,0
20230719,124300,8649040,12800,12800,12800,12800,0
20230719,124200,8649040,12800,12800,12800,12800,0
20230719,124100,8649040,12800,12800,12800,12800,0
20230719,124000,8649040,12800,12800,12800,12800,0
20230719,123900,8649040,12800,12800,12800,12800,0
20230719,123800,8649040,12800,12800,12800,12800,0
20230719,123700,8649040,12800,12800,12800,12800,0
20230719,123600,8649040,12800,12800,12800,12800,0
20230719,123500,8649040,12800,12800,12800,12800,0
20230719,123400,8649040,12800,12800,12800,12800,0
20230719,123300,8649040,12800,12800,12800,12800,0
20230719,123200,8649040,12800,12800,12800,12800,0
20230719,123100,8649040,12800,12800,12800,12800,0
20230719,123000,8649040,12800,12800,12800,12800,0
20230719,122900,8649040,12800,12800,12800,12800,0
20230719,122800,8649040,12800,12800,12800,12800,0
20230719,122700,8649040,12800,12800,12800,12800,0
20230719,122600,8649040,12800,12800,12800,12800,0
20230719,122500,8649040,12800,12800,12800,12800,0
20230719,122400,8649040,12800,12800,12800,12800,0
20230719,122300,8649040,12800,12800,12800,12800,0
20230719,122200,8649040,12800,12800,12800,12800,0
20230719,122100,8649040,12800,12800,12800,12800,0
20230719,122000,8649040,12800,12800,12800,12800,0
20230719,121900,8649040,12800,12800,12800,12800,0
20230719,121800,8649040,12800,12800,12800,12800,0
20230719,121700,8649040,12800,12800,12800,12800,0
20230719,121600,8649040,12800,12800,12800,12800,0
20230719,121500,8649040,12800,12800,12800,12800,0
20230719,121400,8649040,12800,12800,12800,12800,0
20230719,121300,8649040,12800,12800,12800,12800,0
20230719,121200,8649040,12800,12800,12800,12800,0
20230719,121100,8649040,12800,12800,12800,12800,0
20230719,121000,8649040,12800,12800,12800,12800,0
20230719,120900,8649040,12800,12800,12800,12800,0
20230719,120800,8649040,12800,12800,12800,12800,0
20230719,120700,8649040,12800,12800,12800,12800,0
20230719,120600,8649040,12800,12800,12800,12800,0
20230719,120500,8649040,12800,12800,12800,12800,0
20230719,120400,8649040,12800,12800,12800,12800,0
20230719,120300,8649040,12800,12800,12800,12800,0
20230719,120200,8649040,12800,12800,12800,12800,0
20230719,120100,8649040,12800,12800,12800,12800,0
20230719,120000,8649040,12800,12800,12800,12800,0
20230719,115900,8649040,12800,12800,12800,12800,0
20230719,115800,8649040,12800,12800,12800,12800,0
20230719,115700,8649040,12800,12800,12800,12800,0
20230719,115600,8649040,12800,12800,12800,12800,0
20230719,115500,8649040,12800,12800,12800,12800,0
20230719,115400,8649040,12800,12800,12800,12800,0
20230719,115300,8649040,12800,12800,12800,12800,0
20230719,115200,8649040,12800,12800,12800,12800,0
20230719,115100,8649040,12800,12800,12800,12800,0
20230719,115000,8649040,12800,12800,12800,12800,0
20230719,114900,8649040,12800,12800,12800,12800,0
20230719,114800,8649040,12800,12800,12800,12800,0
20230719,114700,8649040,12800,12800,12800,12800,0
20230719,114600,8649040,12800,12800,12800,12800,0
20230719,114500,8649040,12800,12800,12800,12800,0
20230719,114400,8649040,12800,12800,12800,12800,0
20230719,114300,8649040,12800,12800,12800,12800,0
20230719,114200,8649040,12800,12800,12800,12800,0
20230719,114100,8649040,12800,12800,12800,12800,0
20230719,114000,8649040,12800,12800,12800,12800,0
20230719,113900,8649040,12800,12800,12800,12800,0
20230719,113800,8649040,12800,12800,12800,12800,0
20230719,113700,8649040,12800,12800,12800,12800,0
20230719,113600,8649040,12800,12800,12800,12800,0
20230719,113500,8649040,12800,12800,12800,12800,0
20230719,113400,8649040,12800,12800,12800,12800,0
20230719,113300,8649040,12800,12800,12800,12800,0
20230719,113200,8649040,12800,12800,12800,12800,0
20230719,113100,8649040,12800,12800,12800,12800,0
20230719,113000,8649040,12800,12800,12800,12800,0
20230719,112900,8649040,12800,12800,12800,12800,0
20230719,112800,8649040,12800,12800,12800,12800,0
20230719,112700,8649040,12800,12800,12800,12800,0
20230719,112600,8649040,12800,12800,12800,12800,0
20230719,112500,8649040,12800,12800,12800,12800,20
20230719,112400,8393040,12800,12800,12800,12800,0
20230719,112300,8393040,12800,12800,12800,12800,0
20230719,112200,8393040,12800,12800,12800,12800,0
20230719,112100,8393040,12800,12800,12800,12800,0
20230719,112000,8393040,12800,12800,12800,12800,0
20230719,111900,8393040,12800,12800,12800,12800,21
20230719,111800,8124240,12800,12800,12800,12800,10
20230719,111700,7996240,12800,12800,12800,12800,0
20230719,111600,7996240,12800,12800,12800,12800,0
20230719,111500,7996240,12800,12800,12800,12800,0
20230719,111400,7996240,12800,12800,12800,12800,0
20230719,111300,7996240,12800,12800,12800,12800,0
20230719,111200,7996240,12800,12800,12800,12800,0
20230719,111100,7996240,12800,12800,12800,12800,0
20230719,111000,7996240,12800,12800,12800,12800,1
20230719,110900,7983440,12530,12530,12530,12530,0
20230719,110800,7983440,12530,12530,12530,12530,0
20230719,110700,7983440,12530,12530,12530,12530,0
20230719,110600,7983440,12530,12530,12530,12530,0
20230719,110500,7983440,12530,12530,12530,12530,0
20230719,110400,7983440,12530,12530,12530,12530,0
20230719,110300,7983440,12530,12530,12530,12530,0
20230719,110200,7983440,12530,12530,12530,12530,0
20230719,110100,7983440,12530,12530,12530,12530,0
20230719,110000,7983440,12530,12530,12530,12530,0
20230719,105900,7983440,12530,12530,12530,12530,0
20230719,105800,7983440,12530,12530,12530,12530,0
20230719,105700,7983440,12530,12530,12530,12530,0
20230719,105600,7983440,12530,12530,12530,12530,0
20230719,105500,7983440,12530,12530,12530,12530,0
20230719,105400,7983440,12530,12530,12530,12530,0
20230719,105300,7983440,12530,12530,12530,12530,0
20230719,105200,7983440,12530,12530,12530,12530,0
20230719,105100,7983440,12530,12530,12530,12530,0
20230719,105000,7983440,12530,12530,12530,12530,0
20230719,104900,7983440,12530,12530,12530,12530,0
20230719,104800,7983440,12530,12530,12530,12530,0
20230719,104700,7983440,12530,12530,12530,12530,0
20230719,104600,7983440,12530,12530,12530,12530,0
20230719,104500,7983440,12530,12800,12800,12530,33
20230719,104400,7569580,12800,12800,12800,12800,0
20230719,104300,7569580,12800,12800,12800,12800,0
20230719,104200,7569580,12800,12800,12800,12800,0
20230719,104100,7569580,12800,12800,12800,12800,0
20230719,104000,7569580,12800,12800,12800,12800,0
20230719,103900,7569580,12800,12800,12800,12800,0
20230719,103800,7569580,12800,12800,12800,12800,0
20230719,103700,7569580,12800,12800,12800,12800,0
20230719,103600,7569580,12800,12800,12800,12800,0
20230719,103500,7569580,12800,12800,12800,12800,0
20230719,103400,7569580,12800,12800,12800,12800,0
20230719,103300,7569580,12800,12800,12800,12800,0
20230719,103200,7569580,12800,12800,12800,12800,0
20230719,103100,7569580,12800,12800,12800,12800,0
20230719,103000,7569580,12800,12800,12800,12800,0
20230719,102900,7569580,12800,12800,12800,12800,0
20230719,102800,7569580,12800,12800,12800,12800,0
20230719,102700,7569580,12800,12800,12800,12800,0
20230719,102600,7569580,12800,12800,12800,12800,0
20230719,102500,7569580,12800,12800,12800,12800,0
20230719,102400,7569580,12800,12800,12800,12800,0
20230719,102300,7569580,12800,12800,12800,12800,0
20230719,102200,7569580,12800,12800,12800,12800,0
20230719,102100,7569580,12800,12800,12800,12800,0
20230719,102000,7569580,12800,12800,12800,12800,0
20230719,101900,7569580,12800,12800,12800,12800,0
20230719,101800,7569580,12800,12800,12800,12800,0
20230719,101700,7569580,12800,12800,12800,12800,0
20230719,101600,7569580,12800,12800,12800,12800,0
20230719,101500,7569580,12800,12800,12800,12800,0
20230719,101400,7569580,12800,12800,12800,12800,0
20230719,101300,7569580,12800,12800,12800,12800,0
20230719,101200,7569580,12800,12800,12800,12800,0
20230719,101100,7569580,12800,12800,12800,12800,0
20230719,101000,7569580,12800,12800,12800,12800,0
20230719,100900,7569580,12800,12800,12800,12800,0
20230719,100800,7569580,12800,12800,12800,12800,0
20230719,100700,7569580,12800,12800,12800,12800,0
20230719,100600,7569580,12800,12800,12800,12800,0
20230719,100500,7569580,12800,12800,12800,12800,0
20230719,100400,7569580,12800,12800,12800,12800,0
20230719,100300,7569580,12800,12800,12800,12800,0
20230719,100200,7569580,12800,12800,12800,12800,0
20230719,100100,7569580,12800,12800,12800,12800,0
20230719,100000,7569580,12800,12800,12800,12800,0
20230719,095900,7569580,12800,12800,12800,12800,0
20230719,095800,7569580,12800,12800,12800,12800,0
20230719,095700,7569580,12800,12800,12800,12800,0
20230719,095600,7569580,12800,12800,12800,12800,0
20230719,095500,7569580,12800,12800,12800,12800,0
20230719,095400,7569580,12800,12800,12800,12800,0
20230719,095300,7569580,12800,12800,12800,12800,0
20230719,095200,7569580,12800,12800,12800,12800,100
20230719,095100,6289580,12800,12800,12800,12800,100
20230719,095000,5009580,12830,12830,12830,12830,0
20230719,094900,5009580,12830,12830,12830,12830,0
20230719,094800,5009580,12830,12830,12830,12830,0
20230719,094700,5009580,12830,12830,12830,12830,0
20230719,094600,5009580,12830,12830,12830,12830,2
20230719,094500,4983920,12840,12840,12840,12840,0
20230719,094400,4983920,12840,12840,12840,12840,8
20230719,094300,4881200,12830,12830,12830,12830,5
20230719,094200,4817050,12840,12840,12840,12840,5
20230719,094100,4752850,12870,12870,12870,12870,0
20230719,094000,4752850,12870,12870,12870,12870,0
20230719,093900,4752850,12870,12870,12870,12870,0
20230719,093800,4752850,12870,12870,12870,12870,0
20230719,093700,4752850,12870,12870,12870,12870,5
20230719,093600,4688500,12500,12500,12500,12500,0
20230719,093500,4688500,12500,12500,12500,12500,0
20230719,093400,4688500,12500,12500,12500,12500,0
20230719,093300,4688500,12500,12500,12500,12500,0
20230719,093200,4688500,12500,12500,12500,12500,0
20230719,093100,4688500,12500,12500,12500,12500,0
20230719,093000,4688500,12500,12500,12500,12500,0
20230719,092900,4688500,12500,12500,12500,12500,0
20230719,092800,4688500,12500,12500,12500,12500,0
20230719,092700,4688500,12500,12500,12500,12500,0
20230719,092600,4688500,12500,12500,12500,12500,0
20230719,092500,4688500,12500,12500,12500,12500,0
20230719,092400,4688500,12500,12500,12500,12500,0
20230719,092300,4688500,12500,12500,12500,12500,0
20230719,092200,4688500,12500,12500,12500,12500,0
20230719,092100,4688500,12500,12500,12500,12500,0
20230719,092000,4688500,12500,12500,12500,12500,0
20230719,091900,4688500,12500,12500,12500,12500,0
20230719,091800,4688500,12500,12500,12500,12500,0
20230719,091700,4688500,12500,12500,12500,12500,0
20230719,091600,4688500,12500,12500,12500,12500,0
20230719,091500,4688500,12500,12500,12500,12500,0
20230719,091400,4688500,12500,12500,12500,12500,0
20230719,091300,4688500,12500,12500,12500,12500,0
20230719,091200,4688500,12500,12500,12500,12500,0
20230719,091100,4688500,12500,12500,12500,12500,0
20230719,091000,4688500,12500,12500,12500,12500,0
20230719,090900,4688500,12500,12500,12500,12500,0
20230719,090800,4688500,12500,12500,12500,12500,0
20230719,090700,4688500,12500,12500,12500,12500,0
20230719,090600,4688500,12500,12500,12500,12500,0
20230719,090500,4688500,12500,12500,12500,12500,0
20230719,090400,4688500,12500,12500,12500,12500,0
20230719,090300,4688500,12500,12500,12500,12500,0
20230719,090200,4688500,12500,12500,12500,12500,0
20230719,090100,4688500,12500,12520,12520,12500,375
20230719,090000,0,12800,12800,12800,12800,0