KissMeData/200580/min/candle-20230721.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230721,200700,38680120,12870,12870,12870,12870,1
20230721,200600,38680120,12870,12870,12870,12870,0
20230721,200500,38680120,12870,12870,12870,12870,0
20230721,200400,38680120,12870,12870,12870,12870,0
20230721,200300,38680120,12870,12870,12870,12870,0
20230721,200200,38680120,12870,12870,12870,12870,0
20230721,200100,38680120,12870,12870,12870,12870,0
20230721,200000,38680120,12870,12870,12870,12870,0
20230721,195900,38680120,12870,12870,12870,12870,0
20230721,195800,38680120,12870,12870,12870,12870,0
20230721,195700,38680120,12870,12870,12870,12870,0
20230721,195600,38680120,12870,12870,12870,12870,0
20230721,195500,38680120,12870,12870,12870,12870,0
20230721,195400,38680120,12870,12870,12870,12870,0
20230721,195300,38680120,12870,12870,12870,12870,0
20230721,195200,38680120,12870,12870,12870,12870,0
20230721,195100,38680120,12870,12870,12870,12870,0
20230721,195000,38680120,12870,12870,12870,12870,0
20230721,194900,38680120,12870,12870,12870,12870,0
20230721,194800,38680120,12870,12870,12870,12870,0
20230721,194700,38680120,12870,12870,12870,12870,0
20230721,194600,38680120,12870,12870,12870,12870,0
20230721,194500,38680120,12870,12870,12870,12870,0
20230721,194400,38680120,12870,12870,12870,12870,0
20230721,194300,38680120,12870,12870,12870,12870,0
20230721,194200,38680120,12870,12870,12870,12870,0
20230721,194100,38680120,12870,12870,12870,12870,0
20230721,194000,38680120,12870,12870,12870,12870,0
20230721,193900,38680120,12870,12870,12870,12870,0
20230721,193800,38680120,12870,12870,12870,12870,0
20230721,193700,38680120,12870,12870,12870,12870,1
20230721,193600,38680120,12870,12870,12870,12870,0
20230721,193500,38680120,12870,12870,12870,12870,0
20230721,193400,38680120,12870,12870,12870,12870,0
20230721,193300,38680120,12870,12870,12870,12870,0
20230721,193200,38680120,12870,12870,12870,12870,0
20230721,193100,38680120,12870,12870,12870,12870,0
20230721,193000,38680120,12870,12870,12870,12870,0
20230721,192900,38680120,12870,12870,12870,12870,0
20230721,192800,38680120,12870,12870,12870,12870,0
20230721,192700,38680120,12870,12870,12870,12870,0
20230721,192600,38680120,12870,12870,12870,12870,0
20230721,192500,38680120,12870,12870,12870,12870,0
20230721,192400,38680120,12870,12870,12870,12870,0
20230721,192300,38680120,12870,12870,12870,12870,0
20230721,192200,38680120,12870,12870,12870,12870,0
20230721,192100,38680120,12870,12870,12870,12870,0
20230721,192000,38680120,12870,12870,12870,12870,0
20230721,191900,38680120,12870,12870,12870,12870,0
20230721,191800,38680120,12870,12870,12870,12870,0
20230721,191700,38680120,12870,12870,12870,12870,0
20230721,191600,38680120,12870,12870,12870,12870,0
20230721,191500,38680120,12870,12870,12870,12870,0
20230721,191400,38680120,12870,12870,12870,12870,0
20230721,191300,38680120,12870,12870,12870,12870,0
20230721,191200,38680120,12870,12870,12870,12870,0
20230721,191100,38680120,12870,12870,12870,12870,0
20230721,191000,38680120,12870,12870,12870,12870,0
20230721,190900,38680120,12870,12870,12870,12870,0
20230721,190800,38680120,12870,12870,12870,12870,0
20230721,190700,38680120,12870,12870,12870,12870,1
20230721,190600,38680120,12870,12870,12870,12870,0
20230721,190500,38680120,12870,12870,12870,12870,0
20230721,190400,38680120,12870,12870,12870,12870,0
20230721,190300,38680120,12870,12870,12870,12870,0
20230721,190200,38680120,12870,12870,12870,12870,0
20230721,190100,38680120,12870,12870,12870,12870,0
20230721,190000,38680120,12870,12870,12870,12870,0
20230721,185900,38680120,12870,12870,12870,12870,0
20230721,185800,38680120,12870,12870,12870,12870,0
20230721,185700,38680120,12870,12870,12870,12870,0
20230721,185600,38680120,12870,12870,12870,12870,0
20230721,185500,38680120,12870,12870,12870,12870,0
20230721,185400,38680120,12870,12870,12870,12870,0
20230721,185300,38680120,12870,12870,12870,12870,0
20230721,185200,38680120,12870,12870,12870,12870,0
20230721,185100,38680120,12870,12870,12870,12870,0
20230721,185000,38680120,12870,12870,12870,12870,0
20230721,184900,38680120,12870,12870,12870,12870,0
20230721,184800,38680120,12870,12870,12870,12870,0
20230721,184700,38680120,12870,12870,12870,12870,0
20230721,184600,38680120,12870,12870,12870,12870,0
20230721,184500,38680120,12870,12870,12870,12870,0
20230721,184400,38680120,12870,12870,12870,12870,0
20230721,184300,38680120,12870,12870,12870,12870,0
20230721,184200,38680120,12870,12870,12870,12870,0
20230721,184100,38680120,12870,12870,12870,12870,0
20230721,184000,38680120,12870,12870,12870,12870,0
20230721,183900,38680120,12870,12870,12870,12870,0
20230721,183800,38680120,12870,12870,12870,12870,0
20230721,183700,38680120,12870,12870,12870,12870,1
20230721,183600,38680120,12870,12870,12870,12870,0
20230721,183500,38680120,12870,12870,12870,12870,0
20230721,183400,38680120,12870,12870,12870,12870,0
20230721,183300,38680120,12870,12870,12870,12870,0
20230721,183200,38680120,12870,12870,12870,12870,0
20230721,183100,38680120,12870,12870,12870,12870,0
20230721,183000,38680120,12870,12870,12870,12870,0
20230721,182900,38680120,12870,12870,12870,12870,0
20230721,182800,38680120,12870,12870,12870,12870,0
20230721,182700,38680120,12870,12870,12870,12870,0
20230721,182600,38680120,12870,12870,12870,12870,0
20230721,182500,38680120,12870,12870,12870,12870,0
20230721,182400,38680120,12870,12870,12870,12870,0
20230721,182300,38680120,12870,12870,12870,12870,0
20230721,182200,38680120,12870,12870,12870,12870,0
20230721,182100,38680120,12870,12870,12870,12870,0
20230721,182000,38680120,12870,12870,12870,12870,0
20230721,181900,38680120,12870,12870,12870,12870,0
20230721,181800,38680120,12870,12870,12870,12870,0
20230721,181700,38680120,12870,12870,12870,12870,0
20230721,181600,38680120,12870,12870,12870,12870,0
20230721,181500,38680120,12870,12870,12870,12870,0
20230721,181400,38680120,12870,12870,12870,12870,0
20230721,181300,38680120,12870,12870,12870,12870,0
20230721,181200,38680120,12870,12870,12870,12870,0
20230721,181100,38680120,12870,12870,12870,12870,0
20230721,181000,38680120,12870,12870,12870,12870,0
20230721,180900,38680120,12870,12870,12870,12870,0
20230721,180800,38680120,12870,12870,12870,12870,0
20230721,180700,38680120,12870,12870,12870,12870,1
20230721,180600,38680120,12870,12870,12870,12870,0
20230721,180500,38680120,12870,12870,12870,12870,0
20230721,180400,38680120,12870,12870,12870,12870,0
20230721,180300,38680120,12870,12870,12870,12870,0
20230721,180200,38680120,12870,12870,12870,12870,0
20230721,180100,38680120,12870,12870,12870,12870,0
20230721,180000,38680120,12870,12870,12870,12870,0
20230721,175900,38680120,12870,12870,12870,12870,0
20230721,175800,38680120,12870,12870,12870,12870,0
20230721,175700,38680120,12870,12870,12870,12870,0
20230721,175600,38680120,12870,12870,12870,12870,0
20230721,175500,38680120,12870,12870,12870,12870,0
20230721,175400,38680120,12870,12870,12870,12870,0
20230721,175300,38680120,12870,12870,12870,12870,0
20230721,175200,38680120,12870,12870,12870,12870,0
20230721,175100,38680120,12870,12870,12870,12870,0
20230721,175000,38680120,12870,12870,12870,12870,0
20230721,174900,38680120,12870,12870,12870,12870,0
20230721,174800,38680120,12870,12870,12870,12870,0
20230721,174700,38680120,12870,12870,12870,12870,0
20230721,174600,38680120,12870,12870,12870,12870,0
20230721,174500,38680120,12870,12870,12870,12870,0
20230721,174400,38680120,12870,12870,12870,12870,0
20230721,174300,38680120,12870,12870,12870,12870,0
20230721,174200,38680120,12870,12870,12870,12870,0
20230721,174100,38680120,12870,12870,12870,12870,0
20230721,174000,38680120,12870,12870,12870,12870,0
20230721,173900,38680120,12870,12870,12870,12870,0
20230721,173800,38680120,12870,12870,12870,12870,0
20230721,173700,38680120,12870,12870,12870,12870,1
20230721,173600,38680120,12870,12870,12870,12870,0
20230721,173500,38680120,12870,12870,12870,12870,0
20230721,173400,38680120,12870,12870,12870,12870,0
20230721,173300,38680120,12870,12870,12870,12870,0
20230721,173200,38680120,12870,12870,12870,12870,0
20230721,173100,38680120,12870,12870,12870,12870,0
20230721,173000,38680120,12870,12870,12870,12870,0
20230721,172900,38680120,12870,12870,12870,12870,0
20230721,172800,38680120,12870,12870,12870,12870,0
20230721,172700,38680120,12870,12870,12870,12870,0
20230721,172600,38680120,12870,12870,12870,12870,0
20230721,172500,38680120,12870,12870,12870,12870,0
20230721,172400,38680120,12870,12870,12870,12870,0
20230721,172300,38680120,12870,12870,12870,12870,0
20230721,172200,38680120,12870,12870,12870,12870,0
20230721,172100,38680120,12870,12870,12870,12870,0
20230721,172000,38680120,12870,12870,12870,12870,0
20230721,171900,38680120,12870,12870,12870,12870,0
20230721,171800,38680120,12870,12870,12870,12870,0
20230721,171700,38680120,12870,12870,12870,12870,0
20230721,171600,38680120,12870,12870,12870,12870,0
20230721,171500,38680120,12870,12870,12870,12870,0
20230721,171400,38680120,12870,12870,12870,12870,0
20230721,171300,38680120,12870,12870,12870,12870,0
20230721,171200,38680120,12870,12870,12870,12870,0
20230721,171100,38680120,12870,12870,12870,12870,0
20230721,171000,38680120,12870,12870,12870,12870,0
20230721,170900,38680120,12870,12870,12870,12870,0
20230721,170800,38680120,12870,12870,12870,12870,0
20230721,170700,38680120,12870,12870,12870,12870,1
20230721,170600,38680120,12870,12870,12870,12870,0
20230721,170500,38680120,12870,12870,12870,12870,0
20230721,170400,38680120,12870,12870,12870,12870,0
20230721,170300,38680120,12870,12870,12870,12870,0
20230721,170200,38680120,12870,12870,12870,12870,0
20230721,170100,38680120,12870,12870,12870,12870,0
20230721,170000,38680120,12870,12870,12870,12870,0
20230721,165900,38680120,12870,12870,12870,12870,0
20230721,165800,38680120,12870,12870,12870,12870,0
20230721,165700,38680120,12870,12870,12870,12870,0
20230721,165600,38680120,12870,12870,12870,12870,0
20230721,165500,38680120,12870,12870,12870,12870,0
20230721,165400,38680120,12870,12870,12870,12870,0
20230721,165300,38680120,12870,12870,12870,12870,0
20230721,165200,38680120,12870,12870,12870,12870,0
20230721,165100,38680120,12870,12870,12870,12870,0
20230721,165000,38680120,12870,12870,12870,12870,0
20230721,164900,38680120,12870,12870,12870,12870,0
20230721,164800,38680120,12870,12870,12870,12870,0
20230721,164700,38680120,12870,12870,12870,12870,0
20230721,164600,38680120,12870,12870,12870,12870,0
20230721,164500,38680120,12870,12870,12870,12870,0
20230721,164400,38680120,12870,12870,12870,12870,0
20230721,164300,38680120,12870,12870,12870,12870,0
20230721,164200,38680120,12870,12870,12870,12870,0
20230721,164100,38680120,12870,12870,12870,12870,0
20230721,164000,38680120,12870,12870,12870,12870,0
20230721,163900,38680120,12870,12870,12870,12870,0
20230721,163800,38680120,12870,12870,12870,12870,0
20230721,163700,38680120,12870,12870,12870,12870,1
20230721,163600,38680120,12870,12870,12870,12870,0
20230721,163500,38680120,12870,12870,12870,12870,0
20230721,163400,38680120,12870,12870,12870,12870,0
20230721,163300,38680120,12870,12870,12870,12870,0
20230721,163200,38680120,12870,12870,12870,12870,0
20230721,163100,38680120,12870,12870,12870,12870,0
20230721,163000,38680120,12870,12870,12870,12870,0
20230721,162900,38680120,12870,12870,12870,12870,0
20230721,162800,38680120,12870,12870,12870,12870,0
20230721,162700,38680120,12870,12870,12870,12870,0
20230721,162600,38680120,12870,12870,12870,12870,0
20230721,162500,38680120,12870,12870,12870,12870,0
20230721,162400,38680120,12870,12870,12870,12870,0
20230721,162300,38680120,12870,12870,12870,12870,0
20230721,162200,38680120,12870,12870,12870,12870,0
20230721,162100,38680120,12870,12870,12870,12870,0
20230721,162000,38680120,12870,12870,12870,12870,0
20230721,161900,38680120,12870,12870,12870,12870,0
20230721,161800,38680120,12870,12870,12870,12870,0
20230721,161700,38680120,12870,12870,12870,12870,0
20230721,161600,38680120,12870,12870,12870,12870,0
20230721,161500,38680120,12870,12870,12870,12870,0
20230721,161400,38680120,12870,12870,12870,12870,0
20230721,161300,38680120,12870,12870,12870,12870,0
20230721,161200,38680120,12870,12870,12870,12870,0
20230721,161100,38680120,12870,12870,12870,12870,0
20230721,161000,38680120,12870,12870,12870,12870,0
20230721,160900,38680120,12870,12870,12870,12870,0
20230721,160800,38680120,12870,12870,12870,12870,0
20230721,160700,38680120,12870,12870,12870,12870,1
20230721,160600,38680120,12870,12870,12870,12870,0
20230721,160500,38680120,12870,12870,12870,12870,0
20230721,160400,38680120,12870,12870,12870,12870,0
20230721,160300,38680120,12870,12870,12870,12870,0
20230721,160200,38680120,12870,12870,12870,12870,0
20230721,160100,38680120,12870,12870,12870,12870,0
20230721,160000,38680120,12870,12870,12870,12870,0
20230721,155900,38680120,12870,12870,12870,12870,0
20230721,155800,38680120,12870,12870,12870,12870,0
20230721,155700,38680120,12870,12870,12870,12870,0
20230721,155600,38680120,12870,12870,12870,12870,0
20230721,155500,38680120,12870,12870,12870,12870,0
20230721,155400,38680120,12870,12870,12870,12870,0
20230721,155300,38680120,12870,12870,12870,12870,0
20230721,155200,38680120,12870,12870,12870,12870,0
20230721,155100,38680120,12870,12870,12870,12870,0
20230721,155000,38680120,12870,12870,12870,12870,0
20230721,154900,38680120,12870,12870,12870,12870,0
20230721,154800,38680120,12870,12870,12870,12870,0
20230721,154700,38680120,12870,12870,12870,12870,0
20230721,154600,38680120,12870,12870,12870,12870,0
20230721,154500,38680120,12870,12870,12870,12870,0
20230721,154400,38680120,12870,12870,12870,12870,0
20230721,154300,38680120,12870,12870,12870,12870,0
20230721,154200,38680120,12870,12870,12870,12870,0
20230721,154100,38680120,12870,12870,12870,12870,0
20230721,154000,38680120,12870,12870,12870,12870,0
20230721,153900,38680120,12870,12870,12870,12870,0
20230721,153800,38680120,12870,12870,12870,12870,0
20230721,153700,38680120,12870,12870,12870,12870,1
20230721,153600,38680120,12870,12870,12870,12870,0
20230721,153500,38680120,12870,12870,12870,12870,0
20230721,153400,38680120,12870,12870,12870,12870,0
20230721,153300,38680120,12870,12870,12870,12870,0
20230721,153200,38680120,12870,12870,12870,12870,0
20230721,153100,38680120,12870,12870,12870,12870,0
20230721,153000,38680120,12870,12870,12870,12870,1
20230721,152900,38667250,12660,12660,12660,12660,0
20230721,152800,38667250,12660,12660,12660,12660,0
20230721,152700,38667250,12660,12660,12660,12660,0
20230721,152600,38667250,12660,12660,12660,12660,0
20230721,152500,38667250,12660,12660,12660,12660,0
20230721,152400,38667250,12660,12660,12660,12660,0
20230721,152300,38667250,12660,12660,12660,12660,0
20230721,152200,38667250,12660,12660,12660,12660,0
20230721,152100,38667250,12660,12660,12660,12660,0
20230721,152000,38667250,12660,12660,12660,12660,0
20230721,151900,38667250,12660,12660,12660,12660,25
20230721,151800,38350750,12890,12890,12890,12890,0
20230721,151700,38350750,12890,12890,12890,12890,0
20230721,151600,38350750,12890,12890,12890,12890,0
20230721,151500,38350750,12890,12890,12890,12890,0
20230721,151400,38350750,12890,12890,12890,12890,0
20230721,151300,38350750,12890,12890,12890,12890,0
20230721,151200,38350750,12890,12890,12890,12890,0
20230721,151100,38350750,12890,12890,12890,12890,0
20230721,151000,38350750,12890,12890,12890,12890,0
20230721,150900,38350750,12890,12890,12890,12890,0
20230721,150800,38350750,12890,12890,12890,12890,0
20230721,150700,38350750,12890,12890,12890,12890,0
20230721,150600,38350750,12890,12890,12890,12890,0
20230721,150500,38350750,12890,12890,12890,12890,0
20230721,150400,38350750,12890,12890,12890,12890,0
20230721,150300,38350750,12890,12890,12890,12890,0
20230721,150200,38350750,12890,12890,12890,12890,0
20230721,150100,38350750,12890,12890,12890,12890,0
20230721,150000,38350750,12890,12890,12890,12890,0
20230721,145900,38350750,12890,12890,12890,12890,0
20230721,145800,38350750,12890,12890,12890,12890,0
20230721,145700,38350750,12890,12890,12890,12890,0
20230721,145600,38350750,12890,12890,12890,12890,0
20230721,145500,38350750,12890,12890,12890,12890,0
20230721,145400,38350750,12890,12890,12890,12890,0
20230721,145300,38350750,12890,12890,12890,12890,0
20230721,145200,38350750,12890,12890,12890,12890,0
20230721,145100,38350750,12890,12890,12890,12890,0
20230721,145000,38350750,12890,12890,12890,12890,0
20230721,144900,38350750,12890,12890,12890,12890,0
20230721,144800,38350750,12890,12890,12890,12890,0
20230721,144700,38350750,12890,12890,12890,12890,0
20230721,144600,38350750,12890,12890,12890,12890,0
20230721,144500,38350750,12890,12890,12890,12890,0
20230721,144400,38350750,12890,12890,12890,12890,0
20230721,144300,38350750,12890,12890,12890,12890,0
20230721,144200,38350750,12890,12890,12890,12890,0
20230721,144100,38350750,12890,12890,12890,12890,0
20230721,144000,38350750,12890,12890,12890,12890,0
20230721,143900,38350750,12890,12890,12890,12890,0
20230721,143800,38350750,12890,12890,12890,12890,0
20230721,143700,38350750,12890,12890,12890,12890,0
20230721,143600,38350750,12890,12890,12890,12890,0
20230721,143500,38350750,12890,12890,12890,12890,0
20230721,143400,38350750,12890,12890,12890,12890,0
20230721,143300,38350750,12890,12890,12890,12890,0
20230721,143200,38350750,12890,12890,12890,12890,0
20230721,143100,38350750,12890,12890,12890,12890,0
20230721,143000,38350750,12890,12890,12890,12890,0
20230721,142900,38350750,12890,12890,12890,12890,0
20230721,142800,38350750,12890,12890,12890,12890,0
20230721,142700,38350750,12890,12890,12890,12890,0
20230721,142600,38350750,12890,12890,12890,12890,0
20230721,142500,38350750,12890,12890,12890,12890,0
20230721,142400,38350750,12890,12890,12890,12890,0
20230721,142300,38350750,12890,12890,12890,12890,0
20230721,142200,38350750,12890,12890,12890,12890,0
20230721,142100,38350750,12890,12890,12890,12890,0
20230721,142000,38350750,12890,12890,12890,12890,0
20230721,141900,38350750,12890,12890,12890,12890,0
20230721,141800,38350750,12890,12890,12890,12890,0
20230721,141700,38350750,12890,12890,12890,12890,0
20230721,141600,38350750,12890,12890,12890,12890,0
20230721,141500,38350750,12890,12890,12890,12890,0
20230721,141400,38350750,12890,12890,12890,12890,0
20230721,141300,38350750,12890,12890,12890,12890,0
20230721,141200,38350750,12890,12890,12890,12890,0
20230721,141100,38350750,12890,12890,12890,12890,0
20230721,141000,38350750,12890,12890,12890,12890,0
20230721,140900,38350750,12890,12890,12890,12890,0
20230721,140800,38350750,12890,12890,12890,12890,0
20230721,140700,38350750,12890,12890,12890,12890,0
20230721,140600,38350750,12890,12890,12890,12890,0
20230721,140500,38350750,12890,12890,12890,12890,0
20230721,140400,38350750,12890,12890,12890,12890,0
20230721,140300,38350750,12890,12890,12890,12890,0
20230721,140200,38350750,12890,12890,12890,12890,0
20230721,140100,38350750,12890,12890,12890,12890,10
20230721,140000,38221850,12890,12890,12890,12890,1
20230721,135900,38208960,12900,12900,12900,12900,0
20230721,135800,38208960,12900,12900,12900,12900,0
20230721,135700,38208960,12900,12880,12900,12880,90
20230721,135600,37049060,12880,12880,12880,12880,0
20230721,135500,37049060,12880,12880,12880,12880,0
20230721,135400,37049060,12880,12880,12880,12880,0
20230721,135300,37049060,12880,12880,12880,12880,39
20230721,135200,36546740,12880,12880,12880,12880,0
20230721,135100,36546740,12880,12880,12880,12880,10
20230721,135000,36417940,12880,12880,12880,12880,30
20230721,134900,36031540,12900,12900,12900,12900,0
20230721,134800,36031540,12900,12900,12900,12900,0
20230721,134700,36031540,12900,12900,12900,12900,0
20230721,134600,36031540,12900,12900,12900,12900,0
20230721,134500,36031540,12900,12900,12900,12900,0
20230721,134400,36031540,12900,12900,12900,12900,0
20230721,134300,36031540,12900,12900,12900,12900,0
20230721,134200,36031540,12900,12900,12900,12900,0
20230721,134100,36031540,12900,12900,12900,12900,0
20230721,134000,36031540,12900,12900,12900,12900,0
20230721,133900,36031540,12900,12900,12900,12900,0
20230721,133800,36031540,12900,12900,12900,12900,0
20230721,133700,36031540,12900,12900,12900,12900,0
20230721,133600,36031540,12900,12900,12900,12900,0
20230721,133500,36031540,12900,12900,12900,12900,0
20230721,133400,36031540,12900,12900,12900,12900,0
20230721,133300,36031540,12900,12900,12900,12900,0
20230721,133200,36031540,12900,12900,12900,12900,0
20230721,133100,36031540,12900,12900,12900,12900,0
20230721,133000,36031540,12900,12900,12900,12900,0
20230721,132900,36031540,12900,12900,12900,12900,0
20230721,132800,36031540,12900,12900,12900,12900,0
20230721,132700,36031540,12900,12900,12900,12900,0
20230721,132600,36031540,12900,12900,12900,12900,0
20230721,132500,36031540,12900,12900,12900,12900,0
20230721,132400,36031540,12900,12900,12900,12900,0
20230721,132300,36031540,12900,12900,12900,12900,0
20230721,132200,36031540,12900,12900,12900,12900,0
20230721,132100,36031540,12900,12900,12900,12900,0
20230721,132000,36031540,12900,12900,12900,12900,0
20230721,131900,36031540,12900,12900,12900,12900,0
20230721,131800,36031540,12900,12900,12900,12900,0
20230721,131700,36031540,12900,12900,12900,12900,0
20230721,131600,36031540,12900,12900,12900,12900,0
20230721,131500,36031540,12900,12900,12900,12900,0
20230721,131400,36031540,12900,12900,12900,12900,0
20230721,131300,36031540,12900,12900,12900,12900,0
20230721,131200,36031540,12900,12900,12900,12900,0
20230721,131100,36031540,12900,12900,12900,12900,0
20230721,131000,36031540,12900,12900,12900,12900,0
20230721,130900,36031540,12900,12900,12900,12900,0
20230721,130800,36031540,12900,12900,12900,12900,0
20230721,130700,36031540,12900,12900,12900,12900,0
20230721,130600,36031540,12900,12900,12900,12900,0
20230721,130500,36031540,12900,12900,12900,12900,0
20230721,130400,36031540,12900,12900,12900,12900,0
20230721,130300,36031540,12900,12900,12900,12900,0
20230721,130200,36031540,12900,12900,12900,12900,0
20230721,130100,36031540,12900,12900,12900,12900,0
20230721,130000,36031540,12900,12900,12900,12900,0
20230721,125900,36031540,12900,12900,12900,12900,0
20230721,125800,36031540,12900,12900,12900,12900,0
20230721,125700,36031540,12900,12900,12900,12900,0
20230721,125600,36031540,12900,12900,12900,12900,0
20230721,125500,36031540,12900,12900,12900,12900,0
20230721,125400,36031540,12900,12900,12900,12900,0
20230721,125300,36031540,12900,12900,12900,12900,0
20230721,125200,36031540,12900,12900,12900,12900,0
20230721,125100,36031540,12900,12900,12900,12900,0
20230721,125000,36031540,12900,12900,12900,12900,0
20230721,124900,36031540,12900,12900,12900,12900,0
20230721,124800,36031540,12900,12900,12900,12900,0
20230721,124700,36031540,12900,12900,12900,12900,0
20230721,124600,36031540,12900,12900,12900,12900,0
20230721,124500,36031540,12900,12900,12900,12900,0
20230721,124400,36031540,12900,12900,12900,12900,0
20230721,124300,36031540,12900,12900,12900,12900,0
20230721,124200,36031540,12900,12900,12900,12900,0
20230721,124100,36031540,12900,12900,12900,12900,0
20230721,124000,36031540,12900,12900,12900,12900,0
20230721,123900,36031540,12900,12900,12900,12900,0
20230721,123800,36031540,12900,12900,12900,12900,0
20230721,123700,36031540,12900,12900,12900,12900,0
20230721,123600,36031540,12900,12900,12900,12900,0
20230721,123500,36031540,12900,12900,12900,12900,0
20230721,123400,36031540,12900,12900,12900,12900,0
20230721,123300,36031540,12900,12900,12900,12900,0
20230721,123200,36031540,12900,12900,12900,12900,0
20230721,123100,36031540,12900,12900,12900,12900,0
20230721,123000,36031540,12900,12900,12900,12900,0
20230721,122900,36031540,12900,12900,12900,12900,0
20230721,122800,36031540,12900,12900,12900,12900,0
20230721,122700,36031540,12900,12900,12900,12900,0
20230721,122600,36031540,12900,12900,12900,12900,39
20230721,122500,35528440,12940,12940,12940,12940,0
20230721,122400,35528440,12940,12940,12940,12940,0
20230721,122300,35528440,12940,12940,12940,12940,0
20230721,122200,35528440,12940,12940,12940,12940,0
20230721,122100,35528440,12940,12940,12940,12940,0
20230721,122000,35528440,12940,12940,12940,12940,0
20230721,121900,35528440,12940,12940,12940,12940,0
20230721,121800,35528440,12940,12940,12940,12940,0
20230721,121700,35528440,12940,12940,12940,12940,0
20230721,121600,35528440,12940,12940,12940,12940,0
20230721,121500,35528440,12940,12940,12940,12940,0
20230721,121400,35528440,12940,12940,12940,12940,0
20230721,121300,35528440,12940,12940,12940,12940,0
20230721,121200,35528440,12940,12940,12940,12940,0
20230721,121100,35528440,12940,12940,12940,12940,0
20230721,121000,35528440,12940,12940,12940,12940,0
20230721,120900,35528440,12940,12940,12940,12940,0
20230721,120800,35528440,12940,12940,12940,12940,0
20230721,120700,35528440,12940,12940,12940,12940,0
20230721,120600,35528440,12940,12940,12940,12940,0
20230721,120500,35528440,12940,12940,12940,12940,0
20230721,120400,35528440,12940,12940,12940,12940,0
20230721,120300,35528440,12940,12940,12940,12940,0
20230721,120200,35528440,12940,12940,12940,12940,0
20230721,120100,35528440,12940,12940,12940,12940,0
20230721,120000,35528440,12940,12940,12940,12940,0
20230721,115900,35528440,12940,12940,12940,12940,0
20230721,115800,35528440,12940,12940,12940,12940,0
20230721,115700,35528440,12940,12940,12940,12940,0
20230721,115600,35528440,12940,12940,12940,12940,0
20230721,115500,35528440,12940,12940,12940,12940,0
20230721,115400,35528440,12940,12940,12940,12940,0
20230721,115300,35528440,12940,12940,12940,12940,0
20230721,115200,35528440,12940,12940,12940,12940,0
20230721,115100,35528440,12940,12940,12940,12940,0
20230721,115000,35528440,12940,12940,12940,12940,0
20230721,114900,35528440,12940,12940,12940,12940,0
20230721,114800,35528440,12940,12940,12940,12940,0
20230721,114700,35528440,12940,12940,12940,12940,0
20230721,114600,35528440,12940,12940,12940,12940,0
20230721,114500,35528440,12940,12940,12940,12940,0
20230721,114400,35528440,12940,12940,12940,12940,0
20230721,114300,35528440,12940,12940,12940,12940,0
20230721,114200,35528440,12940,12940,12940,12940,0
20230721,114100,35528440,12940,12940,12940,12940,0
20230721,114000,35528440,12940,12940,12940,12940,0
20230721,113900,35528440,12940,12940,12940,12940,0
20230721,113800,35528440,12940,12940,12940,12940,0
20230721,113700,35528440,12940,12940,12940,12940,0
20230721,113600,35528440,12940,12940,12940,12940,0
20230721,113500,35528440,12940,12940,12940,12940,0
20230721,113400,35528440,12940,12940,12940,12940,0
20230721,113300,35528440,12940,12940,12940,12940,0
20230721,113200,35528440,12940,12940,12940,12940,0
20230721,113100,35528440,12940,12940,12940,12940,0
20230721,113000,35528440,12940,12940,12940,12940,0
20230721,112900,35528440,12940,12940,12940,12940,0
20230721,112800,35528440,12940,12940,12940,12940,0
20230721,112700,35528440,12940,12940,12940,12940,0
20230721,112600,35528440,12940,12940,12940,12940,0
20230721,112500,35528440,12940,12940,12940,12940,0
20230721,112400,35528440,12940,12940,12940,12940,0
20230721,112300,35528440,12940,12940,12940,12940,0
20230721,112200,35528440,12940,12940,12940,12940,0
20230721,112100,35528440,12940,12940,12940,12940,0
20230721,112000,35528440,12940,12940,12940,12940,0
20230721,111900,35528440,12940,12940,12940,12940,0
20230721,111800,35528440,12940,12940,12940,12940,0
20230721,111700,35528440,12940,12940,12940,12940,0
20230721,111600,35528440,12940,12940,12940,12940,0
20230721,111500,35528440,12940,12940,12940,12940,0
20230721,111400,35528440,12940,12940,12940,12940,0
20230721,111300,35528440,12940,12940,12940,12940,0
20230721,111200,35528440,12940,12940,12940,12940,0
20230721,111100,35528440,12940,12940,12940,12940,0
20230721,111000,35528440,12940,12940,12940,12940,0
20230721,110900,35528440,12940,12940,12940,12940,1
20230721,110800,35515500,12550,12550,12550,12550,0
20230721,110700,35515500,12550,12550,12550,12550,0
20230721,110600,35515500,12550,12550,12550,12550,0
20230721,110500,35515500,12550,12550,12550,12550,0
20230721,110400,35515500,12550,12600,12600,12550,373
20230721,110300,30829300,12970,12970,12970,12970,0
20230721,110200,30829300,12970,12970,12970,12970,0
20230721,110100,30829300,12970,12970,12970,12970,0
20230721,110000,30829300,12970,12970,12970,12970,0
20230721,105900,30829300,12970,12970,12970,12970,0
20230721,105800,30829300,12970,12970,12970,12970,0
20230721,105700,30829300,12970,12970,12970,12970,0
20230721,105600,30829300,12970,12970,12970,12970,0
20230721,105500,30829300,12970,12970,12970,12970,1
20230721,105400,30816330,12520,12520,12520,12520,0
20230721,105300,30816330,12520,12520,12520,12520,0
20230721,105200,30816330,12520,12520,12520,12520,0
20230721,105100,30816330,12520,12520,12520,12520,0
20230721,105000,30816330,12520,12520,12520,12520,0
20230721,104900,30816330,12520,12600,12600,12520,86
20230721,104800,29737850,12650,12660,12660,12650,60
20230721,104700,28978450,12700,12820,12820,12700,804
20230721,104600,18734250,12830,12850,12850,12830,303
20230721,104500,14843700,12850,12850,12850,12850,0
20230721,104400,14843700,12850,12850,12850,12850,0
20230721,104300,14843700,12850,12850,12850,12850,33
20230721,104200,14419650,12850,12850,12850,12850,0
20230721,104100,14419650,12850,12850,12850,12850,0
20230721,104000,14419650,12850,12850,12850,12850,0
20230721,103900,14419650,12850,12850,12850,12850,0
20230721,103800,14419650,12850,12850,12850,12850,0
20230721,103700,14419650,12850,12850,12850,12850,0
20230721,103600,14419650,12850,12850,12850,12850,0
20230721,103500,14419650,12850,12850,12850,12850,0
20230721,103400,14419650,12850,12850,12850,12850,0
20230721,103300,14419650,12850,12850,12850,12850,120
20230721,103200,12877650,12850,12850,12850,12850,0
20230721,103100,12877650,12850,12850,12850,12850,0
20230721,103000,12877650,12850,12850,12850,12850,0
20230721,102900,12877650,12850,12850,12850,12850,0
20230721,102800,12877650,12850,12850,12850,12850,0
20230721,102700,12877650,12850,12850,12850,12850,0
20230721,102600,12877650,12850,12850,12850,12850,0
20230721,102500,12877650,12850,12850,12850,12850,0
20230721,102400,12877650,12850,12850,12850,12850,0
20230721,102300,12877650,12850,12850,12850,12850,0
20230721,102200,12877650,12850,12850,12850,12850,0
20230721,102100,12877650,12850,12950,12950,12850,1000
20230721,102000,13050,13050,13050,13050,13050,0
20230721,101900,13050,13050,13050,13050,13050,0
20230721,101800,13050,13050,13050,13050,13050,0
20230721,101700,13050,13050,13050,13050,13050,0
20230721,101600,13050,13050,13050,13050,13050,0
20230721,101500,13050,13050,13050,13050,13050,0
20230721,101400,13050,13050,13050,13050,13050,0
20230721,101300,13050,13050,13050,13050,13050,0
20230721,101200,13050,13050,13050,13050,13050,0
20230721,101100,13050,13050,13050,13050,13050,0
20230721,101000,13050,13050,13050,13050,13050,0
20230721,100900,13050,13050,13050,13050,13050,0
20230721,100800,13050,13050,13050,13050,13050,0
20230721,100700,13050,13050,13050,13050,13050,0
20230721,100600,13050,13050,13050,13050,13050,0
20230721,100500,13050,13050,13050,13050,13050,0
20230721,100400,13050,13050,13050,13050,13050,0
20230721,100300,13050,13050,13050,13050,13050,0
20230721,100200,13050,13050,13050,13050,13050,0
20230721,100100,13050,13050,13050,13050,13050,0
20230721,100000,13050,13050,13050,13050,13050,0
20230721,095900,13050,13050,13050,13050,13050,0
20230721,095800,13050,13050,13050,13050,13050,0
20230721,095700,13050,13050,13050,13050,13050,0
20230721,095600,13050,13050,13050,13050,13050,0
20230721,095500,13050,13050,13050,13050,13050,0
20230721,095400,13050,13050,13050,13050,13050,0
20230721,095300,13050,13050,13050,13050,13050,0
20230721,095200,13050,13050,13050,13050,13050,0
20230721,095100,13050,13050,13050,13050,13050,0
20230721,095000,13050,13050,13050,13050,13050,0
20230721,094900,13050,13050,13050,13050,13050,0
20230721,094800,13050,13050,13050,13050,13050,0
20230721,094700,13050,13050,13050,13050,13050,0
20230721,094600,13050,13050,13050,13050,13050,0
20230721,094500,13050,13050,13050,13050,13050,0
20230721,094400,13050,13050,13050,13050,13050,0
20230721,094300,13050,13050,13050,13050,13050,0
20230721,094200,13050,13050,13050,13050,13050,0
20230721,094100,13050,13050,13050,13050,13050,0
20230721,094000,13050,13050,13050,13050,13050,0
20230721,093900,13050,13050,13050,13050,13050,0
20230721,093800,13050,13050,13050,13050,13050,0
20230721,093700,13050,13050,13050,13050,13050,0
20230721,093600,13050,13050,13050,13050,13050,0
20230721,093500,13050,13050,13050,13050,13050,0
20230721,093400,13050,13050,13050,13050,13050,0
20230721,093300,13050,13050,13050,13050,13050,0
20230721,093200,13050,13050,13050,13050,13050,0
20230721,093100,13050,13050,13050,13050,13050,0
20230721,093000,13050,13050,13050,13050,13050,0
20230721,092900,13050,13050,13050,13050,13050,0
20230721,092800,13050,13050,13050,13050,13050,0
20230721,092700,13050,13050,13050,13050,13050,0
20230721,092600,13050,13050,13050,13050,13050,0
20230721,092500,13050,13050,13050,13050,13050,0
20230721,092400,13050,13050,13050,13050,13050,0
20230721,092300,13050,13050,13050,13050,13050,0
20230721,092200,13050,13050,13050,13050,13050,0
20230721,092100,13050,13050,13050,13050,13050,0
20230721,092000,13050,13050,13050,13050,13050,0
20230721,091900,13050,13050,13050,13050,13050,0
20230721,091800,13050,13050,13050,13050,13050,0
20230721,091700,13050,13050,13050,13050,13050,0
20230721,091600,13050,13050,13050,13050,13050,0
20230721,091500,13050,13050,13050,13050,13050,0
20230721,091400,13050,13050,13050,13050,13050,0
20230721,091300,13050,13050,13050,13050,13050,0
20230721,091200,13050,13050,13050,13050,13050,0
20230721,091100,13050,13050,13050,13050,13050,0
20230721,091000,13050,13050,13050,13050,13050,0
20230721,090900,13050,13050,13050,13050,13050,0
20230721,090800,13050,13050,13050,13050,13050,1
20230721,090700,0,13000,13000,13000,13000,0
20230721,090600,0,13000,13000,13000,13000,0
20230721,090500,0,13000,13000,13000,13000,0
20230721,090400,0,13000,13000,13000,13000,0
20230721,090300,0,13000,13000,13000,13000,0
20230721,090200,0,13000,13000,13000,13000,0
20230721,090100,0,13000,13000,13000,13000,0
20230721,090000,0,13000,13000,13000,13000,0