KissMeData/200580/min/candle-20230720.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,201000,13523300,13000,13000,13000,13000,157
20230720,200900,13523300,13000,13000,13000,13000,0
20230720,200800,13523300,13000,13000,13000,13000,0
20230720,200700,13523300,13000,13000,13000,13000,0
20230720,200600,13523300,13000,13000,13000,13000,0
20230720,200500,13523300,13000,13000,13000,13000,0
20230720,200400,13523300,13000,13000,13000,13000,0
20230720,200300,13523300,13000,13000,13000,13000,0
20230720,200200,13523300,13000,13000,13000,13000,0
20230720,200100,13523300,13000,13000,13000,13000,0
20230720,200000,13523300,13000,13000,13000,13000,0
20230720,195900,13523300,13000,13000,13000,13000,0
20230720,195800,13523300,13000,13000,13000,13000,0
20230720,195700,13523300,13000,13000,13000,13000,0
20230720,195600,13523300,13000,13000,13000,13000,0
20230720,195500,13523300,13000,13000,13000,13000,0
20230720,195400,13523300,13000,13000,13000,13000,0
20230720,195300,13523300,13000,13000,13000,13000,0
20230720,195200,13523300,13000,13000,13000,13000,0
20230720,195100,13523300,13000,13000,13000,13000,0
20230720,195000,13523300,13000,13000,13000,13000,0
20230720,194900,13523300,13000,13000,13000,13000,0
20230720,194800,13523300,13000,13000,13000,13000,0
20230720,194700,13523300,13000,13000,13000,13000,0
20230720,194600,13523300,13000,13000,13000,13000,0
20230720,194500,13523300,13000,13000,13000,13000,0
20230720,194400,13523300,13000,13000,13000,13000,0
20230720,194300,13523300,13000,13000,13000,13000,0
20230720,194200,13523300,13000,13000,13000,13000,0
20230720,194100,13523300,13000,13000,13000,13000,0
20230720,194000,13523300,13000,13000,13000,13000,157
20230720,193900,13523300,13000,13000,13000,13000,0
20230720,193800,13523300,13000,13000,13000,13000,0
20230720,193700,13523300,13000,13000,13000,13000,0
20230720,193600,13523300,13000,13000,13000,13000,0
20230720,193500,13523300,13000,13000,13000,13000,0
20230720,193400,13523300,13000,13000,13000,13000,0
20230720,193300,13523300,13000,13000,13000,13000,0
20230720,193200,13523300,13000,13000,13000,13000,0
20230720,193100,13523300,13000,13000,13000,13000,0
20230720,193000,13523300,13000,13000,13000,13000,0
20230720,192900,13523300,13000,13000,13000,13000,0
20230720,192800,13523300,13000,13000,13000,13000,0
20230720,192700,13523300,13000,13000,13000,13000,0
20230720,192600,13523300,13000,13000,13000,13000,0
20230720,192500,13523300,13000,13000,13000,13000,0
20230720,192400,13523300,13000,13000,13000,13000,0
20230720,192300,13523300,13000,13000,13000,13000,0
20230720,192200,13523300,13000,13000,13000,13000,0
20230720,192100,13523300,13000,13000,13000,13000,0
20230720,192000,13523300,13000,13000,13000,13000,0
20230720,191900,13523300,13000,13000,13000,13000,0
20230720,191800,13523300,13000,13000,13000,13000,0
20230720,191700,13523300,13000,13000,13000,13000,0
20230720,191600,13523300,13000,13000,13000,13000,0
20230720,191500,13523300,13000,13000,13000,13000,0
20230720,191400,13523300,13000,13000,13000,13000,0
20230720,191300,13523300,13000,13000,13000,13000,0
20230720,191200,13523300,13000,13000,13000,13000,0
20230720,191100,13523300,13000,13000,13000,13000,0
20230720,191000,13523300,13000,13000,13000,13000,157
20230720,190900,13523300,13000,13000,13000,13000,0
20230720,190800,13523300,13000,13000,13000,13000,0
20230720,190700,13523300,13000,13000,13000,13000,0
20230720,190600,13523300,13000,13000,13000,13000,0
20230720,190500,13523300,13000,13000,13000,13000,0
20230720,190400,13523300,13000,13000,13000,13000,0
20230720,190300,13523300,13000,13000,13000,13000,0
20230720,190200,13523300,13000,13000,13000,13000,0
20230720,190100,13523300,13000,13000,13000,13000,0
20230720,190000,13523300,13000,13000,13000,13000,0
20230720,185900,13523300,13000,13000,13000,13000,0
20230720,185800,13523300,13000,13000,13000,13000,0
20230720,185700,13523300,13000,13000,13000,13000,0
20230720,185600,13523300,13000,13000,13000,13000,0
20230720,185500,13523300,13000,13000,13000,13000,0
20230720,185400,13523300,13000,13000,13000,13000,0
20230720,185300,13523300,13000,13000,13000,13000,0
20230720,185200,13523300,13000,13000,13000,13000,0
20230720,185100,13523300,13000,13000,13000,13000,0
20230720,185000,13523300,13000,13000,13000,13000,0
20230720,184900,13523300,13000,13000,13000,13000,0
20230720,184800,13523300,13000,13000,13000,13000,0
20230720,184700,13523300,13000,13000,13000,13000,0
20230720,184600,13523300,13000,13000,13000,13000,0
20230720,184500,13523300,13000,13000,13000,13000,0
20230720,184400,13523300,13000,13000,13000,13000,0
20230720,184300,13523300,13000,13000,13000,13000,0
20230720,184200,13523300,13000,13000,13000,13000,0
20230720,184100,13523300,13000,13000,13000,13000,0
20230720,184000,13523300,13000,13000,13000,13000,157
20230720,183900,13523300,13000,13000,13000,13000,0
20230720,183800,13523300,13000,13000,13000,13000,0
20230720,183700,13523300,13000,13000,13000,13000,0
20230720,183600,13523300,13000,13000,13000,13000,0
20230720,183500,13523300,13000,13000,13000,13000,0
20230720,183400,13523300,13000,13000,13000,13000,0
20230720,183300,13523300,13000,13000,13000,13000,0
20230720,183200,13523300,13000,13000,13000,13000,0
20230720,183100,13523300,13000,13000,13000,13000,0
20230720,183000,13523300,13000,13000,13000,13000,0
20230720,182900,13523300,13000,13000,13000,13000,0
20230720,182800,13523300,13000,13000,13000,13000,0
20230720,182700,13523300,13000,13000,13000,13000,0
20230720,182600,13523300,13000,13000,13000,13000,0
20230720,182500,13523300,13000,13000,13000,13000,0
20230720,182400,13523300,13000,13000,13000,13000,0
20230720,182300,13523300,13000,13000,13000,13000,0
20230720,182200,13523300,13000,13000,13000,13000,0
20230720,182100,13523300,13000,13000,13000,13000,0
20230720,182000,13523300,13000,13000,13000,13000,0
20230720,181900,13523300,13000,13000,13000,13000,0
20230720,181800,13523300,13000,13000,13000,13000,0
20230720,181700,13523300,13000,13000,13000,13000,0
20230720,181600,13523300,13000,13000,13000,13000,0
20230720,181500,13523300,13000,13000,13000,13000,0
20230720,181400,13523300,13000,13000,13000,13000,0
20230720,181300,13523300,13000,13000,13000,13000,0
20230720,181200,13523300,13000,13000,13000,13000,0
20230720,181100,13523300,13000,13000,13000,13000,0
20230720,181000,13523300,13000,13000,13000,13000,157
20230720,180900,13523300,13000,13000,13000,13000,0
20230720,180800,13523300,13000,13000,13000,13000,0
20230720,180700,13523300,13000,13000,13000,13000,0
20230720,180600,13523300,13000,13000,13000,13000,0
20230720,180500,13523300,13000,13000,13000,13000,0
20230720,180400,13523300,13000,13000,13000,13000,0
20230720,180300,13523300,13000,13000,13000,13000,0
20230720,180200,13523300,13000,13000,13000,13000,0
20230720,180100,13523300,13000,13000,13000,13000,0
20230720,180000,13523300,13000,13000,13000,13000,0
20230720,175900,13523300,13000,13000,13000,13000,0
20230720,175800,13523300,13000,13000,13000,13000,0
20230720,175700,13523300,13000,13000,13000,13000,0
20230720,175600,13523300,13000,13000,13000,13000,0
20230720,175500,13523300,13000,13000,13000,13000,0
20230720,175400,13523300,13000,13000,13000,13000,0
20230720,175300,13523300,13000,13000,13000,13000,0
20230720,175200,13523300,13000,13000,13000,13000,0
20230720,175100,13523300,13000,13000,13000,13000,0
20230720,175000,13523300,13000,13000,13000,13000,0
20230720,174900,13523300,13000,13000,13000,13000,0
20230720,174800,13523300,13000,13000,13000,13000,0
20230720,174700,13523300,13000,13000,13000,13000,0
20230720,174600,13523300,13000,13000,13000,13000,0
20230720,174500,13523300,13000,13000,13000,13000,0
20230720,174400,13523300,13000,13000,13000,13000,0
20230720,174300,13523300,13000,13000,13000,13000,0
20230720,174200,13523300,13000,13000,13000,13000,0
20230720,174100,13523300,13000,13000,13000,13000,0
20230720,174000,13523300,13000,13000,13000,13000,157
20230720,173900,13523300,13000,13000,13000,13000,0
20230720,173800,13523300,13000,13000,13000,13000,0
20230720,173700,13523300,13000,13000,13000,13000,0
20230720,173600,13523300,13000,13000,13000,13000,0
20230720,173500,13523300,13000,13000,13000,13000,0
20230720,173400,13523300,13000,13000,13000,13000,0
20230720,173300,13523300,13000,13000,13000,13000,0
20230720,173200,13523300,13000,13000,13000,13000,0
20230720,173100,13523300,13000,13000,13000,13000,0
20230720,173000,13523300,13000,13000,13000,13000,0
20230720,172900,13523300,13000,13000,13000,13000,0
20230720,172800,13523300,13000,13000,13000,13000,0
20230720,172700,13523300,13000,13000,13000,13000,0
20230720,172600,13523300,13000,13000,13000,13000,0
20230720,172500,13523300,13000,13000,13000,13000,0
20230720,172400,13523300,13000,13000,13000,13000,0
20230720,172300,13523300,13000,13000,13000,13000,0
20230720,172200,13523300,13000,13000,13000,13000,0
20230720,172100,13523300,13000,13000,13000,13000,0
20230720,172000,13523300,13000,13000,13000,13000,0
20230720,171900,13523300,13000,13000,13000,13000,0
20230720,171800,13523300,13000,13000,13000,13000,0
20230720,171700,13523300,13000,13000,13000,13000,0
20230720,171600,13523300,13000,13000,13000,13000,0
20230720,171500,13523300,13000,13000,13000,13000,0
20230720,171400,13523300,13000,13000,13000,13000,0
20230720,171300,13523300,13000,13000,13000,13000,0
20230720,171200,13523300,13000,13000,13000,13000,0
20230720,171100,13523300,13000,13000,13000,13000,0
20230720,171000,13523300,13000,13000,13000,13000,157
20230720,170900,13523300,13000,13000,13000,13000,0
20230720,170800,13523300,13000,13000,13000,13000,0
20230720,170700,13523300,13000,13000,13000,13000,0
20230720,170600,13523300,13000,13000,13000,13000,0
20230720,170500,13523300,13000,13000,13000,13000,0
20230720,170400,13523300,13000,13000,13000,13000,0
20230720,170300,13523300,13000,13000,13000,13000,0
20230720,170200,13523300,13000,13000,13000,13000,0
20230720,170100,13523300,13000,13000,13000,13000,0
20230720,170000,13523300,13000,13000,13000,13000,0
20230720,165900,13523300,13000,13000,13000,13000,0
20230720,165800,13523300,13000,13000,13000,13000,0
20230720,165700,13523300,13000,13000,13000,13000,0
20230720,165600,13523300,13000,13000,13000,13000,0
20230720,165500,13523300,13000,13000,13000,13000,0
20230720,165400,13523300,13000,13000,13000,13000,0
20230720,165300,13523300,13000,13000,13000,13000,0
20230720,165200,13523300,13000,13000,13000,13000,0
20230720,165100,13523300,13000,13000,13000,13000,0
20230720,165000,13523300,13000,13000,13000,13000,0
20230720,164900,13523300,13000,13000,13000,13000,0
20230720,164800,13523300,13000,13000,13000,13000,0
20230720,164700,13523300,13000,13000,13000,13000,0
20230720,164600,13523300,13000,13000,13000,13000,0
20230720,164500,13523300,13000,13000,13000,13000,0
20230720,164400,13523300,13000,13000,13000,13000,0
20230720,164300,13523300,13000,13000,13000,13000,0
20230720,164200,13523300,13000,13000,13000,13000,0
20230720,164100,13523300,13000,13000,13000,13000,0
20230720,164000,13523300,13000,13000,13000,13000,157
20230720,163900,13523300,13000,13000,13000,13000,0
20230720,163800,13523300,13000,13000,13000,13000,0
20230720,163700,13523300,13000,13000,13000,13000,0
20230720,163600,13523300,13000,13000,13000,13000,0
20230720,163500,13523300,13000,13000,13000,13000,0
20230720,163400,13523300,13000,13000,13000,13000,0
20230720,163300,13523300,13000,13000,13000,13000,0
20230720,163200,13523300,13000,13000,13000,13000,0
20230720,163100,13523300,13000,13000,13000,13000,0
20230720,163000,13523300,13000,13000,13000,13000,0
20230720,162900,13523300,13000,13000,13000,13000,0
20230720,162800,13523300,13000,13000,13000,13000,0
20230720,162700,13523300,13000,13000,13000,13000,0
20230720,162600,13523300,13000,13000,13000,13000,0
20230720,162500,13523300,13000,13000,13000,13000,0
20230720,162400,13523300,13000,13000,13000,13000,0
20230720,162300,13523300,13000,13000,13000,13000,0
20230720,162200,13523300,13000,13000,13000,13000,0
20230720,162100,13523300,13000,13000,13000,13000,0
20230720,162000,13523300,13000,13000,13000,13000,0
20230720,161900,13523300,13000,13000,13000,13000,0
20230720,161800,13523300,13000,13000,13000,13000,0
20230720,161700,13523300,13000,13000,13000,13000,0
20230720,161600,13523300,13000,13000,13000,13000,0
20230720,161500,13523300,13000,13000,13000,13000,0
20230720,161400,13523300,13000,13000,13000,13000,0
20230720,161300,13523300,13000,13000,13000,13000,0
20230720,161200,13523300,13000,13000,13000,13000,0
20230720,161100,13523300,13000,13000,13000,13000,0
20230720,161000,13523300,13000,13000,13000,13000,157
20230720,160900,13523300,13000,13000,13000,13000,0
20230720,160800,13523300,13000,13000,13000,13000,0
20230720,160700,13523300,13000,13000,13000,13000,0
20230720,160600,13523300,13000,13000,13000,13000,0
20230720,160500,13523300,13000,13000,13000,13000,0
20230720,160400,13523300,13000,13000,13000,13000,0
20230720,160300,13523300,13000,13000,13000,13000,0
20230720,160200,13523300,13000,13000,13000,13000,0
20230720,160100,13523300,13000,13000,13000,13000,0
20230720,160000,13523300,13000,13000,13000,13000,0
20230720,155900,13523300,13000,13000,13000,13000,0
20230720,155800,13523300,13000,13000,13000,13000,0
20230720,155700,13523300,13000,13000,13000,13000,0
20230720,155600,13523300,13000,13000,13000,13000,0
20230720,155500,13523300,13000,13000,13000,13000,0
20230720,155400,13523300,13000,13000,13000,13000,0
20230720,155300,13523300,13000,13000,13000,13000,0
20230720,155200,13523300,13000,13000,13000,13000,0
20230720,155100,13523300,13000,13000,13000,13000,0
20230720,155000,13523300,13000,13000,13000,13000,0
20230720,154900,13523300,13000,13000,13000,13000,0
20230720,154800,13523300,13000,13000,13000,13000,0
20230720,154700,13523300,13000,13000,13000,13000,0
20230720,154600,13523300,13000,13000,13000,13000,0
20230720,154500,13523300,13000,13000,13000,13000,0
20230720,154400,13523300,13000,13000,13000,13000,0
20230720,154300,13523300,13000,13000,13000,13000,0
20230720,154200,13523300,13000,13000,13000,13000,0
20230720,154100,13523300,13000,13000,13000,13000,0
20230720,154000,13523300,13000,13000,13000,13000,157
20230720,153900,13523300,13000,13000,13000,13000,0
20230720,153800,13523300,13000,13000,13000,13000,0
20230720,153700,13523300,13000,13000,13000,13000,0
20230720,153600,13523300,13000,13000,13000,13000,0
20230720,153500,13523300,13000,13000,13000,13000,0
20230720,153400,13523300,13000,13000,13000,13000,0
20230720,153300,13523300,13000,13000,13000,13000,0
20230720,153200,13523300,13000,13000,13000,13000,0
20230720,153100,13523300,13000,13000,13000,13000,0
20230720,153000,13523300,13000,13000,13000,13000,0
20230720,152900,13523300,13000,13000,13000,13000,0
20230720,152800,13523300,13000,13000,13000,13000,0
20230720,152700,13523300,13000,13000,13000,13000,0
20230720,152600,13523300,13000,13000,13000,13000,0
20230720,152500,13523300,13000,13000,13000,13000,0
20230720,152400,13523300,13000,13000,13000,13000,0
20230720,152300,13523300,13000,13000,13000,13000,0
20230720,152200,13523300,13000,13000,13000,13000,0
20230720,152100,13523300,13000,13000,13000,13000,0
20230720,152000,13523300,13000,13000,13000,13000,0
20230720,151900,13523300,13000,13000,13000,13000,0
20230720,151800,13523300,13000,13000,13000,13000,0
20230720,151700,13523300,13000,13000,13000,13000,0
20230720,151600,13523300,13000,13000,13000,13000,0
20230720,151500,13523300,13000,13000,13000,13000,0
20230720,151400,13523300,13000,13000,13000,13000,0
20230720,151300,13523300,13000,13000,13000,13000,0
20230720,151200,13523300,13000,13000,13000,13000,0
20230720,151100,13523300,13000,13000,13000,13000,0
20230720,151000,13523300,13000,13000,13000,13000,157
20230720,150900,11482300,13000,13000,13000,13000,0
20230720,150800,11482300,13000,13000,13000,13000,0
20230720,150700,11482300,13000,13000,13000,13000,0
20230720,150600,11482300,13000,13000,13000,13000,0
20230720,150500,11482300,13000,13000,13000,13000,0
20230720,150400,11482300,13000,13000,13000,13000,0
20230720,150300,11482300,13000,13000,13000,13000,0
20230720,150200,11482300,13000,13000,13000,13000,0
20230720,150100,11482300,13000,13000,13000,13000,0
20230720,150000,11482300,13000,13000,13000,13000,0
20230720,145900,11482300,13000,13000,13000,13000,0
20230720,145800,11482300,13000,13000,13000,13000,0
20230720,145700,11482300,13000,13000,13000,13000,0
20230720,145600,11482300,13000,13000,13000,13000,0
20230720,145500,11482300,13000,13000,13000,13000,0
20230720,145400,11482300,13000,13000,13000,13000,0
20230720,145300,11482300,13000,13000,13000,13000,0
20230720,145200,11482300,13000,13000,13000,13000,0
20230720,145100,11482300,13000,13000,13000,13000,0
20230720,145000,11482300,13000,13000,13000,13000,0
20230720,144900,11482300,13000,13000,13000,13000,0
20230720,144800,11482300,13000,13000,13000,13000,0
20230720,144700,11482300,13000,13000,13000,13000,0
20230720,144600,11482300,13000,13000,13000,13000,0
20230720,144500,11482300,13000,13000,13000,13000,0
20230720,144400,11482300,13000,13000,13000,13000,0
20230720,144300,11482300,13000,13000,13000,13000,0
20230720,144200,11482300,13000,13000,13000,13000,0
20230720,144100,11482300,13000,13000,13000,13000,0
20230720,144000,11482300,13000,13000,13000,13000,0
20230720,143900,11482300,13000,13000,13000,13000,0
20230720,143800,11482300,13000,13000,13000,13000,0
20230720,143700,11482300,13000,13000,13000,13000,0
20230720,143600,11482300,13000,13000,13000,13000,0
20230720,143500,11482300,13000,13000,13000,13000,0
20230720,143400,11482300,13000,13000,13000,13000,0
20230720,143300,11482300,13000,13000,13000,13000,0
20230720,143200,11482300,13000,13000,13000,13000,0
20230720,143100,11482300,13000,13000,13000,13000,0
20230720,143000,11482300,13000,13000,13000,13000,0
20230720,142900,11482300,13000,13000,13000,13000,0
20230720,142800,11482300,13000,13000,13000,13000,0
20230720,142700,11482300,13000,13000,13000,13000,0
20230720,142600,11482300,13000,13000,13000,13000,0
20230720,142500,11482300,13000,13000,13000,13000,0
20230720,142400,11482300,13000,13000,13000,13000,0
20230720,142300,11482300,13000,13000,13000,13000,0
20230720,142200,11482300,13000,13000,13000,13000,0
20230720,142100,11482300,13000,13000,13000,13000,0
20230720,142000,11482300,13000,13000,13000,13000,0
20230720,141900,11482300,13000,13000,13000,13000,0
20230720,141800,11482300,13000,13000,13000,13000,0
20230720,141700,11482300,13000,13000,13000,13000,0
20230720,141600,11482300,13000,13000,13000,13000,0
20230720,141500,11482300,13000,13000,13000,13000,30
20230720,141400,11092300,13000,13000,13000,13000,0
20230720,141300,11092300,13000,13000,13000,13000,0
20230720,141200,11092300,13000,13000,13000,13000,0
20230720,141100,11092300,13000,13000,13000,13000,0
20230720,141000,11092300,13000,13000,13000,13000,0
20230720,140900,11092300,13000,13000,13000,13000,0
20230720,140800,11092300,13000,13000,13000,13000,0
20230720,140700,11092300,13000,13000,13000,13000,0
20230720,140600,11092300,13000,13000,13000,13000,0
20230720,140500,11092300,13000,13000,13000,13000,0
20230720,140400,11092300,13000,13000,13000,13000,0
20230720,140300,11092300,13000,13000,13000,13000,0
20230720,140200,11092300,13000,13000,13000,13000,0
20230720,140100,11092300,13000,13000,13000,13000,0
20230720,140000,11092300,13000,13000,13000,13000,0
20230720,135900,11092300,13000,13000,13000,13000,0
20230720,135800,11092300,13000,13000,13000,13000,0
20230720,135700,11092300,13000,13000,13000,13000,0
20230720,135600,11092300,13000,13000,13000,13000,0
20230720,135500,11092300,13000,13000,13000,13000,0
20230720,135400,11092300,13000,13000,13000,13000,0
20230720,135300,11092300,13000,13000,13000,13000,0
20230720,135200,11092300,13000,13000,13000,13000,0
20230720,135100,11092300,13000,13000,13000,13000,0
20230720,135000,11092300,13000,13000,13000,13000,0
20230720,134900,11092300,13000,13000,13000,13000,0
20230720,134800,11092300,13000,13000,13000,13000,0
20230720,134700,11092300,13000,13000,13000,13000,0
20230720,134600,11092300,13000,13000,13000,13000,0
20230720,134500,11092300,13000,13000,13000,13000,0
20230720,134400,11092300,13000,12990,13000,12990,237
20230720,134300,8012390,12990,12990,12990,12990,0
20230720,134200,8012390,12990,12990,12990,12990,0
20230720,134100,8012390,12990,12990,12990,12990,0
20230720,134000,8012390,12990,12990,12990,12990,0
20230720,133900,8012390,12990,12990,12990,12990,0
20230720,133800,8012390,12990,12990,12990,12990,0
20230720,133700,8012390,12990,12990,12990,12990,0
20230720,133600,8012390,12990,12990,12990,12990,0
20230720,133500,8012390,12990,12990,12990,12990,0
20230720,133400,8012390,12990,12990,12990,12990,0
20230720,133300,8012390,12990,12990,12990,12990,0
20230720,133200,8012390,12990,12990,12990,12990,0
20230720,133100,8012390,12990,12990,12990,12990,0
20230720,133000,8012390,12990,12990,12990,12990,0
20230720,132900,8012390,12990,12990,12990,12990,0
20230720,132800,8012390,12990,12990,12990,12990,0
20230720,132700,8012390,12990,12990,12990,12990,0
20230720,132600,8012390,12990,12990,12990,12990,0
20230720,132500,8012390,12990,12990,12990,12990,0
20230720,132400,8012390,12990,12990,12990,12990,0
20230720,132300,8012390,12990,12990,12990,12990,0
20230720,132200,8012390,12990,12990,12990,12990,0
20230720,132100,8012390,12990,12990,12990,12990,0
20230720,132000,8012390,12990,12990,12990,12990,0
20230720,131900,8012390,12990,12990,12990,12990,0
20230720,131800,8012390,12990,12990,12990,12990,0
20230720,131700,8012390,12990,12990,12990,12990,0
20230720,131600,8012390,12990,12990,12990,12990,0
20230720,131500,8012390,12990,12990,12990,12990,0
20230720,131400,8012390,12990,12990,12990,12990,0
20230720,131300,8012390,12990,12990,12990,12990,0
20230720,131200,8012390,12990,12990,12990,12990,0
20230720,131100,8012390,12990,12990,12990,12990,0
20230720,131000,8012390,12990,12990,12990,12990,0
20230720,130900,8012390,12990,12990,12990,12990,0
20230720,130800,8012390,12990,12990,12990,12990,0
20230720,130700,8012390,12990,12990,12990,12990,0
20230720,130600,8012390,12990,12990,12990,12990,0
20230720,130500,8012390,12990,12990,12990,12990,0
20230720,130400,8012390,12990,12990,12990,12990,0
20230720,130300,8012390,12990,12990,12990,12990,0
20230720,130200,8012390,12990,12990,12990,12990,0
20230720,130100,8012390,12990,12990,12990,12990,0
20230720,130000,8012390,12990,12990,12990,12990,0
20230720,125900,8012390,12990,12990,12990,12990,0
20230720,125800,8012390,12990,12990,12990,12990,0
20230720,125700,8012390,12990,12990,12990,12990,0
20230720,125600,8012390,12990,12990,12990,12990,0
20230720,125500,8012390,12990,12990,12990,12990,0
20230720,125400,8012390,12990,12990,12990,12990,0
20230720,125300,8012390,12990,12990,12990,12990,0
20230720,125200,8012390,12990,12990,12990,12990,0
20230720,125100,8012390,12990,12990,12990,12990,0
20230720,125000,8012390,12990,12990,12990,12990,0
20230720,124900,8012390,12990,12990,12990,12990,0
20230720,124800,8012390,12990,12990,12990,12990,0
20230720,124700,8012390,12990,12990,12990,12990,0
20230720,124600,8012390,12990,12990,12990,12990,0
20230720,124500,8012390,12990,12990,12990,12990,0
20230720,124400,8012390,12990,12990,12990,12990,0
20230720,124300,8012390,12990,12990,12990,12990,0
20230720,124200,8012390,12990,12990,12990,12990,0
20230720,124100,8012390,12990,12990,12990,12990,0
20230720,124000,8012390,12990,12990,12990,12990,0
20230720,123900,8012390,12990,12990,12990,12990,0
20230720,123800,8012390,12990,12990,12990,12990,0
20230720,123700,8012390,12990,12990,12990,12990,0
20230720,123600,8012390,12990,12990,12990,12990,0
20230720,123500,8012390,12990,12990,12990,12990,0
20230720,123400,8012390,12990,12990,12990,12990,0
20230720,123300,8012390,12990,12990,12990,12990,0
20230720,123200,8012390,12990,12990,12990,12990,0
20230720,123100,8012390,12990,12990,12990,12990,0
20230720,123000,8012390,12990,12990,12990,12990,0
20230720,122900,8012390,12990,12990,12990,12990,0
20230720,122800,8012390,12990,12990,12990,12990,0
20230720,122700,8012390,12990,12990,12990,12990,0
20230720,122600,8012390,12990,12990,12990,12990,0
20230720,122500,8012390,12990,12990,12990,12990,0
20230720,122400,8012390,12990,12990,12990,12990,0
20230720,122300,8012390,12990,12990,12990,12990,0
20230720,122200,8012390,12990,12990,12990,12990,0
20230720,122100,8012390,12990,12990,12990,12990,0
20230720,122000,8012390,12990,12990,12990,12990,0
20230720,121900,8012390,12990,12990,12990,12990,0
20230720,121800,8012390,12990,12990,12990,12990,0
20230720,121700,8012390,12990,12990,12990,12990,0
20230720,121600,8012390,12990,12990,12990,12990,0
20230720,121500,8012390,12990,12990,12990,12990,0
20230720,121400,8012390,12990,12990,12990,12990,0
20230720,121300,8012390,12990,12990,12990,12990,0
20230720,121200,8012390,12990,12990,12990,12990,0
20230720,121100,8012390,12990,12990,12990,12990,0
20230720,121000,8012390,12990,12990,12990,12990,0
20230720,120900,8012390,12990,12990,12990,12990,0
20230720,120800,8012390,12990,12990,12990,12990,0
20230720,120700,8012390,12990,12990,12990,12990,0
20230720,120600,8012390,12990,12990,12990,12990,0
20230720,120500,8012390,12990,12990,12990,12990,0
20230720,120400,8012390,12990,12990,12990,12990,0
20230720,120300,8012390,12990,12990,12990,12990,0
20230720,120200,8012390,12990,12990,12990,12990,0
20230720,120100,8012390,12990,12990,12990,12990,0
20230720,120000,8012390,12990,12990,12990,12990,0
20230720,115900,8012390,12990,12990,12990,12990,0
20230720,115800,8012390,12990,12990,12990,12990,0
20230720,115700,8012390,12990,12990,12990,12990,0
20230720,115600,8012390,12990,12990,12990,12990,0
20230720,115500,8012390,12990,12990,12990,12990,0
20230720,115400,8012390,12990,12990,12990,12990,0
20230720,115300,8012390,12990,12990,12990,12990,0
20230720,115200,8012390,12990,12990,12990,12990,0
20230720,115100,8012390,12990,12990,12990,12990,0
20230720,115000,8012390,12990,12990,12990,12990,0
20230720,114900,8012390,12990,12990,12990,12990,0
20230720,114800,8012390,12990,12990,12990,12990,0
20230720,114700,8012390,12990,12990,12990,12990,0
20230720,114600,8012390,12990,12990,12990,12990,0
20230720,114500,8012390,12990,12990,12990,12990,0
20230720,114400,8012390,12990,12990,12990,12990,0
20230720,114300,8012390,12990,12990,12990,12990,0
20230720,114200,8012390,12990,12990,12990,12990,0
20230720,114100,8012390,12990,12990,12990,12990,0
20230720,114000,8012390,12990,12990,12990,12990,0
20230720,113900,8012390,12990,12990,12990,12990,0
20230720,113800,8012390,12990,12990,12990,12990,0
20230720,113700,8012390,12990,12990,12990,12990,0
20230720,113600,8012390,12990,12990,12990,12990,0
20230720,113500,8012390,12990,12990,12990,12990,0
20230720,113400,8012390,12990,12990,12990,12990,0
20230720,113300,8012390,12990,12990,12990,12990,0
20230720,113200,8012390,12990,12990,12990,12990,0
20230720,113100,8012390,12990,12990,12990,12990,0
20230720,113000,8012390,12990,12990,12990,12990,0
20230720,112900,8012390,12990,12990,12990,12990,0
20230720,112800,8012390,12990,12990,12990,12990,0
20230720,112700,8012390,12990,12990,12990,12990,0
20230720,112600,8012390,12990,12990,12990,12990,0
20230720,112500,8012390,12990,12990,12990,12990,0
20230720,112400,8012390,12990,12990,12990,12990,0
20230720,112300,8012390,12990,12990,12990,12990,0
20230720,112200,8012390,12990,12990,12990,12990,0
20230720,112100,8012390,12990,12990,12990,12990,0
20230720,112000,8012390,12990,12990,12990,12990,0
20230720,111900,8012390,12990,12990,12990,12990,0
20230720,111800,8012390,12990,12990,12990,12990,0
20230720,111700,8012390,12990,12990,12990,12990,0
20230720,111600,8012390,12990,12990,12990,12990,0
20230720,111500,8012390,12990,12990,12990,12990,0
20230720,111400,8012390,12990,12990,12990,12990,0
20230720,111300,8012390,12990,12990,12990,12990,0
20230720,111200,8012390,12990,12990,12990,12990,0
20230720,111100,8012390,12990,12990,12990,12990,0
20230720,111000,8012390,12990,12990,12990,12990,0
20230720,110900,8012390,12990,12990,12990,12990,0
20230720,110800,8012390,12990,12990,12990,12990,1
20230720,110700,7999400,12800,12800,12800,12800,0
20230720,110600,7999400,12800,12800,12800,12800,0
20230720,110500,7999400,12800,12800,12800,12800,0
20230720,110400,7999400,12800,12800,12800,12800,0
20230720,110300,7999400,12800,12800,12800,12800,0
20230720,110200,7999400,12800,12800,12800,12800,0
20230720,110100,7999400,12800,12800,12800,12800,0
20230720,110000,7999400,12800,12800,12800,12800,0
20230720,105900,7999400,12800,12800,12800,12800,0
20230720,105800,7999400,12800,12800,12800,12800,0
20230720,105700,7999400,12800,12800,12800,12800,0
20230720,105600,7999400,12800,12800,12800,12800,0
20230720,105500,7999400,12800,12800,12800,12800,0
20230720,105400,7999400,12800,12800,12800,12800,0
20230720,105300,7999400,12800,12800,12800,12800,0
20230720,105200,7999400,12800,12800,12800,12800,0
20230720,105100,7999400,12800,12800,12800,12800,0
20230720,105000,7999400,12800,12800,12800,12800,0
20230720,104900,7999400,12800,12800,12800,12800,0
20230720,104800,7999400,12800,12800,12800,12800,0
20230720,104700,7999400,12800,12800,12800,12800,0
20230720,104600,7999400,12800,12800,12800,12800,0
20230720,104500,7999400,12800,12800,12800,12800,0
20230720,104400,7999400,12800,12800,12800,12800,0
20230720,104300,7999400,12800,12800,12800,12800,0
20230720,104200,7999400,12800,12800,12800,12800,0
20230720,104100,7999400,12800,12800,12800,12800,0
20230720,104000,7999400,12800,12800,12800,12800,0
20230720,103900,7999400,12800,12800,12800,12800,0
20230720,103800,7999400,12800,12800,12800,12800,0
20230720,103700,7999400,12800,12800,12800,12800,0
20230720,103600,7999400,12800,12800,12800,12800,0
20230720,103500,7999400,12800,12800,12800,12800,0
20230720,103400,7999400,12800,12800,12800,12800,0
20230720,103300,7999400,12800,12800,12800,12800,0
20230720,103200,7999400,12800,12800,12800,12800,39
20230720,103100,7500200,12800,12810,12810,12800,461
20230720,103000,1597800,12990,12990,12990,12990,0
20230720,102900,1597800,12990,12990,12990,12990,0
20230720,102800,1597800,12990,12990,12990,12990,0
20230720,102700,1597800,12990,12990,12990,12990,0
20230720,102600,1597800,12990,12990,12990,12990,0
20230720,102500,1597800,12990,12990,12990,12990,0
20230720,102400,1597800,12990,12990,12990,12990,0
20230720,102300,1597800,12990,12990,12990,12990,0
20230720,102200,1597800,12990,12990,12990,12990,0
20230720,102100,1597800,12990,12990,12990,12990,0
20230720,102000,1597800,12990,12990,12990,12990,0
20230720,101900,1597800,12990,12990,12990,12990,0
20230720,101800,1597800,12990,12990,12990,12990,0
20230720,101700,1597800,12990,12990,12990,12990,0
20230720,101600,1597800,12990,12990,12990,12990,0
20230720,101500,1597800,12990,12990,12990,12990,0
20230720,101400,1597800,12990,12990,12990,12990,0
20230720,101300,1597800,12990,12990,12990,12990,0
20230720,101200,1597800,12990,12990,12990,12990,0
20230720,101100,1597800,12990,12990,12990,12990,0
20230720,101000,1597800,12990,12990,12990,12990,0
20230720,100900,1597800,12990,12990,12990,12990,0
20230720,100800,1597800,12990,12990,12990,12990,0
20230720,100700,1597800,12990,12990,12990,12990,0
20230720,100600,1597800,12990,12990,12990,12990,0
20230720,100500,1597800,12990,12990,12990,12990,0
20230720,100400,1597800,12990,12990,12990,12990,0
20230720,100300,1597800,12990,12990,12990,12990,0
20230720,100200,1597800,12990,12990,12990,12990,0
20230720,100100,1597800,12990,12990,12990,12990,0
20230720,100000,1597800,12990,12990,12990,12990,0
20230720,095900,1597800,12990,12990,12990,12990,0
20230720,095800,1597800,12990,12990,12990,12990,0
20230720,095700,1597800,12990,12990,12990,12990,0
20230720,095600,1597800,12990,12990,12990,12990,0
20230720,095500,1597800,12990,12990,12990,12990,0
20230720,095400,1597800,12990,12990,12990,12990,0
20230720,095300,1597800,12990,12990,12990,12990,0
20230720,095200,1597800,12990,12990,12990,12990,0
20230720,095100,1597800,12990,12990,12990,12990,0
20230720,095000,1597800,12990,12990,12990,12990,0
20230720,094900,1597800,12990,12990,12990,12990,0
20230720,094800,1597800,12990,12990,12990,12990,0
20230720,094700,1597800,12990,12990,12990,12990,0
20230720,094600,1597800,12990,12990,12990,12990,0
20230720,094500,1597800,12990,12990,12990,12990,0
20230720,094400,1597800,12990,12990,12990,12990,0
20230720,094300,1597800,12990,12990,12990,12990,0
20230720,094200,1597800,12990,12990,12990,12990,0
20230720,094100,1597800,12990,12990,12990,12990,0
20230720,094000,1597800,12990,12990,12990,12990,0
20230720,093900,1597800,12990,12990,12990,12990,0
20230720,093800,1597800,12990,12990,12990,12990,0
20230720,093700,1597800,12990,12990,12990,12990,0
20230720,093600,1597800,12990,12990,12990,12990,0
20230720,093500,1597800,12990,12990,12990,12990,0
20230720,093400,1597800,12990,12990,12990,12990,0
20230720,093300,1597800,12990,12990,12990,12990,0
20230720,093200,1597800,12990,12990,12990,12990,0
20230720,093100,1597800,12990,12990,12990,12990,0
20230720,093000,1597800,12990,12990,12990,12990,0
20230720,092900,1597800,12990,12990,12990,12990,0
20230720,092800,1597800,12990,12990,12990,12990,0
20230720,092700,1597800,12990,12990,12990,12990,0
20230720,092600,1597800,12990,12990,12990,12990,0
20230720,092500,1597800,12990,12990,12990,12990,20
20230720,092400,1338000,13000,13000,13000,13000,0
20230720,092300,1338000,13000,13000,13000,13000,0
20230720,092200,1338000,13000,13000,13000,13000,0
20230720,092100,1338000,13000,13000,13000,13000,0
20230720,092000,1338000,13000,13000,13000,13000,3
20230720,091900,1299000,12990,12990,12990,12990,0
20230720,091800,1299000,12990,12990,12990,12990,0
20230720,091700,1299000,12990,12990,12990,12990,0
20230720,091600,1299000,12990,12990,12990,12990,0
20230720,091500,1299000,12990,12990,12990,12990,0
20230720,091400,1299000,12990,12990,12990,12990,0
20230720,091300,1299000,12990,12990,12990,12990,0
20230720,091200,1299000,12990,12990,12990,12990,0
20230720,091100,1299000,12990,12990,12990,12990,0
20230720,091000,1299000,12990,12990,12990,12990,0
20230720,090900,1299000,12990,12990,12990,12990,0
20230720,090800,1299000,12990,12990,12990,12990,0
20230720,090700,1299000,12990,12990,12990,12990,0
20230720,090600,1299000,12990,12990,12990,12990,0
20230720,090500,1299000,12990,12990,12990,12990,0
20230720,090400,1299000,12990,12990,12990,12990,100
20230720,090300,0,12990,12990,12990,12990,0
20230720,090200,0,12990,12990,12990,12990,0
20230720,090100,0,12990,12990,12990,12990,0
20230720,090000,0,12990,12990,12990,12990,0