KissMeData/403360/min/candle-20230707.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230707,205300,16529400,22950,22950,22950,22950,1
20230707,205200,16529400,22950,22950,22950,22950,0
20230707,205100,16529400,22950,22950,22950,22950,0
20230707,205000,16529400,22950,22950,22950,22950,0
20230707,204900,16529400,22950,22950,22950,22950,0
20230707,204800,16529400,22950,22950,22950,22950,0
20230707,204700,16529400,22950,22950,22950,22950,0
20230707,204600,16529400,22950,22950,22950,22950,0
20230707,204500,16529400,22950,22950,22950,22950,0
20230707,204400,16529400,22950,22950,22950,22950,0
20230707,204300,16529400,22950,22950,22950,22950,0
20230707,204200,16529400,22950,22950,22950,22950,0
20230707,204100,16529400,22950,22950,22950,22950,0
20230707,204000,16529400,22950,22950,22950,22950,0
20230707,203900,16529400,22950,22950,22950,22950,0
20230707,203800,16529400,22950,22950,22950,22950,0
20230707,203700,16529400,22950,22950,22950,22950,0
20230707,203600,16529400,22950,22950,22950,22950,0
20230707,203500,16529400,22950,22950,22950,22950,0
20230707,203400,16529400,22950,22950,22950,22950,0
20230707,203300,16529400,22950,22950,22950,22950,0
20230707,203200,16529400,22950,22950,22950,22950,0
20230707,203100,16529400,22950,22950,22950,22950,0
20230707,203000,16529400,22950,22950,22950,22950,0
20230707,202900,16529400,22950,22950,22950,22950,0
20230707,202800,16529400,22950,22950,22950,22950,0
20230707,202700,16529400,22950,22950,22950,22950,0
20230707,202600,16529400,22950,22950,22950,22950,0
20230707,202500,16529400,22950,22950,22950,22950,0
20230707,202400,16529400,22950,22950,22950,22950,0
20230707,202300,16529400,22950,22950,22950,22950,1
20230707,202200,16529400,22950,22950,22950,22950,0
20230707,202100,16529400,22950,22950,22950,22950,0
20230707,202000,16529400,22950,22950,22950,22950,0
20230707,201900,16529400,22950,22950,22950,22950,0
20230707,201800,16529400,22950,22950,22950,22950,0
20230707,201700,16529400,22950,22950,22950,22950,0
20230707,201600,16529400,22950,22950,22950,22950,0
20230707,201500,16529400,22950,22950,22950,22950,0
20230707,201400,16529400,22950,22950,22950,22950,0
20230707,201300,16529400,22950,22950,22950,22950,0
20230707,201200,16529400,22950,22950,22950,22950,0
20230707,201100,16529400,22950,22950,22950,22950,0
20230707,201000,16529400,22950,22950,22950,22950,0
20230707,200900,16529400,22950,22950,22950,22950,0
20230707,200800,16529400,22950,22950,22950,22950,0
20230707,200700,16529400,22950,22950,22950,22950,0
20230707,200600,16529400,22950,22950,22950,22950,0
20230707,200500,16529400,22950,22950,22950,22950,0
20230707,200400,16529400,22950,22950,22950,22950,0
20230707,200300,16529400,22950,22950,22950,22950,0
20230707,200200,16529400,22950,22950,22950,22950,0
20230707,200100,16529400,22950,22950,22950,22950,0
20230707,200000,16529400,22950,22950,22950,22950,0
20230707,195900,16529400,22950,22950,22950,22950,0
20230707,195800,16529400,22950,22950,22950,22950,0
20230707,195700,16529400,22950,22950,22950,22950,0
20230707,195600,16529400,22950,22950,22950,22950,0
20230707,195500,16529400,22950,22950,22950,22950,0
20230707,195400,16529400,22950,22950,22950,22950,0
20230707,195300,16529400,22950,22950,22950,22950,1
20230707,195200,16529400,22950,22950,22950,22950,0
20230707,195100,16529400,22950,22950,22950,22950,0
20230707,195000,16529400,22950,22950,22950,22950,0
20230707,194900,16529400,22950,22950,22950,22950,0
20230707,194800,16529400,22950,22950,22950,22950,0
20230707,194700,16529400,22950,22950,22950,22950,0
20230707,194600,16529400,22950,22950,22950,22950,0
20230707,194500,16529400,22950,22950,22950,22950,0
20230707,194400,16529400,22950,22950,22950,22950,0
20230707,194300,16529400,22950,22950,22950,22950,0
20230707,194200,16529400,22950,22950,22950,22950,0
20230707,194100,16529400,22950,22950,22950,22950,0
20230707,194000,16529400,22950,22950,22950,22950,0
20230707,193900,16529400,22950,22950,22950,22950,0
20230707,193800,16529400,22950,22950,22950,22950,0
20230707,193700,16529400,22950,22950,22950,22950,0
20230707,193600,16529400,22950,22950,22950,22950,0
20230707,193500,16529400,22950,22950,22950,22950,0
20230707,193400,16529400,22950,22950,22950,22950,0
20230707,193300,16529400,22950,22950,22950,22950,0
20230707,193200,16529400,22950,22950,22950,22950,0
20230707,193100,16529400,22950,22950,22950,22950,0
20230707,193000,16529400,22950,22950,22950,22950,0
20230707,192900,16529400,22950,22950,22950,22950,0
20230707,192800,16529400,22950,22950,22950,22950,0
20230707,192700,16529400,22950,22950,22950,22950,0
20230707,192600,16529400,22950,22950,22950,22950,0
20230707,192500,16529400,22950,22950,22950,22950,0
20230707,192400,16529400,22950,22950,22950,22950,0
20230707,192300,16529400,22950,22950,22950,22950,1
20230707,192200,16529400,22950,22950,22950,22950,0
20230707,192100,16529400,22950,22950,22950,22950,0
20230707,192000,16529400,22950,22950,22950,22950,0
20230707,191900,16529400,22950,22950,22950,22950,0
20230707,191800,16529400,22950,22950,22950,22950,0
20230707,191700,16529400,22950,22950,22950,22950,0
20230707,191600,16529400,22950,22950,22950,22950,0
20230707,191500,16529400,22950,22950,22950,22950,0
20230707,191400,16529400,22950,22950,22950,22950,0
20230707,191300,16529400,22950,22950,22950,22950,0
20230707,191200,16529400,22950,22950,22950,22950,0
20230707,191100,16529400,22950,22950,22950,22950,0
20230707,191000,16529400,22950,22950,22950,22950,0
20230707,190900,16529400,22950,22950,22950,22950,0
20230707,190800,16529400,22950,22950,22950,22950,0
20230707,190700,16529400,22950,22950,22950,22950,0
20230707,190600,16529400,22950,22950,22950,22950,0
20230707,190500,16529400,22950,22950,22950,22950,0
20230707,190400,16529400,22950,22950,22950,22950,0
20230707,190300,16529400,22950,22950,22950,22950,0
20230707,190200,16529400,22950,22950,22950,22950,0
20230707,190100,16529400,22950,22950,22950,22950,0
20230707,190000,16529400,22950,22950,22950,22950,0
20230707,185900,16529400,22950,22950,22950,22950,0
20230707,185800,16529400,22950,22950,22950,22950,0
20230707,185700,16529400,22950,22950,22950,22950,0
20230707,185600,16529400,22950,22950,22950,22950,0
20230707,185500,16529400,22950,22950,22950,22950,0
20230707,185400,16529400,22950,22950,22950,22950,0
20230707,185300,16529400,22950,22950,22950,22950,1
20230707,185200,16529400,22950,22950,22950,22950,0
20230707,185100,16529400,22950,22950,22950,22950,0
20230707,185000,16529400,22950,22950,22950,22950,0
20230707,184900,16529400,22950,22950,22950,22950,0
20230707,184800,16529400,22950,22950,22950,22950,0
20230707,184700,16529400,22950,22950,22950,22950,0
20230707,184600,16529400,22950,22950,22950,22950,0
20230707,184500,16529400,22950,22950,22950,22950,0
20230707,184400,16529400,22950,22950,22950,22950,0
20230707,184300,16529400,22950,22950,22950,22950,0
20230707,184200,16529400,22950,22950,22950,22950,0
20230707,184100,16529400,22950,22950,22950,22950,0
20230707,184000,16529400,22950,22950,22950,22950,0
20230707,183900,16529400,22950,22950,22950,22950,0
20230707,183800,16529400,22950,22950,22950,22950,0
20230707,183700,16529400,22950,22950,22950,22950,0
20230707,183600,16529400,22950,22950,22950,22950,0
20230707,183500,16529400,22950,22950,22950,22950,0
20230707,183400,16529400,22950,22950,22950,22950,0
20230707,183300,16529400,22950,22950,22950,22950,0
20230707,183200,16529400,22950,22950,22950,22950,0
20230707,183100,16529400,22950,22950,22950,22950,0
20230707,183000,16529400,22950,22950,22950,22950,0
20230707,182900,16529400,22950,22950,22950,22950,0
20230707,182800,16529400,22950,22950,22950,22950,0
20230707,182700,16529400,22950,22950,22950,22950,0
20230707,182600,16529400,22950,22950,22950,22950,0
20230707,182500,16529400,22950,22950,22950,22950,0
20230707,182400,16529400,22950,22950,22950,22950,0
20230707,182300,16529400,22950,22950,22950,22950,1
20230707,182200,16529400,22950,22950,22950,22950,0
20230707,182100,16529400,22950,22950,22950,22950,0
20230707,182000,16529400,22950,22950,22950,22950,0
20230707,181900,16529400,22950,22950,22950,22950,0
20230707,181800,16529400,22950,22950,22950,22950,0
20230707,181700,16529400,22950,22950,22950,22950,0
20230707,181600,16529400,22950,22950,22950,22950,0
20230707,181500,16529400,22950,22950,22950,22950,0
20230707,181400,16529400,22950,22950,22950,22950,0
20230707,181300,16529400,22950,22950,22950,22950,0
20230707,181200,16529400,22950,22950,22950,22950,0
20230707,181100,16529400,22950,22950,22950,22950,0
20230707,181000,16529400,22950,22950,22950,22950,0
20230707,180900,16529400,22950,22950,22950,22950,0
20230707,180800,16529400,22950,22950,22950,22950,0
20230707,180700,16529400,22950,22950,22950,22950,0
20230707,180600,16529400,22950,22950,22950,22950,0
20230707,180500,16529400,22950,22950,22950,22950,0
20230707,180400,16529400,22950,22950,22950,22950,0
20230707,180300,16529400,22950,22950,22950,22950,0
20230707,180200,16529400,22950,22950,22950,22950,0
20230707,180100,16529400,22950,22950,22950,22950,0
20230707,180000,16529400,22950,22950,22950,22950,0
20230707,175900,16529400,22950,22950,22950,22950,0
20230707,175800,16529400,22950,22950,22950,22950,0
20230707,175700,16529400,22950,22950,22950,22950,0
20230707,175600,16529400,22950,22950,22950,22950,0
20230707,175500,16529400,22950,22950,22950,22950,0
20230707,175400,16529400,22950,22950,22950,22950,0
20230707,175300,16529400,22950,22950,22950,22950,1
20230707,175200,16529400,22950,22950,22950,22950,0
20230707,175100,16529400,22950,22950,22950,22950,0
20230707,175000,16529400,22950,22950,22950,22950,0
20230707,174900,16529400,22950,22950,22950,22950,0
20230707,174800,16529400,22950,22950,22950,22950,0
20230707,174700,16529400,22950,22950,22950,22950,0
20230707,174600,16529400,22950,22950,22950,22950,0
20230707,174500,16529400,22950,22950,22950,22950,0
20230707,174400,16529400,22950,22950,22950,22950,0
20230707,174300,16529400,22950,22950,22950,22950,0
20230707,174200,16529400,22950,22950,22950,22950,0
20230707,174100,16529400,22950,22950,22950,22950,0
20230707,174000,16529400,22950,22950,22950,22950,0
20230707,173900,16529400,22950,22950,22950,22950,0
20230707,173800,16529400,22950,22950,22950,22950,0
20230707,173700,16529400,22950,22950,22950,22950,0
20230707,173600,16529400,22950,22950,22950,22950,0
20230707,173500,16529400,22950,22950,22950,22950,0
20230707,173400,16529400,22950,22950,22950,22950,0
20230707,173300,16529400,22950,22950,22950,22950,0
20230707,173200,16529400,22950,22950,22950,22950,0
20230707,173100,16529400,22950,22950,22950,22950,0
20230707,173000,16529400,22950,22950,22950,22950,0
20230707,172900,16529400,22950,22950,22950,22950,0
20230707,172800,16529400,22950,22950,22950,22950,0
20230707,172700,16529400,22950,22950,22950,22950,0
20230707,172600,16529400,22950,22950,22950,22950,0
20230707,172500,16529400,22950,22950,22950,22950,0
20230707,172400,16529400,22950,22950,22950,22950,0
20230707,172300,16529400,22950,22950,22950,22950,1
20230707,172200,16529400,22950,22950,22950,22950,0
20230707,172100,16529400,22950,22950,22950,22950,0
20230707,172000,16529400,22950,22950,22950,22950,0
20230707,171900,16529400,22950,22950,22950,22950,0
20230707,171800,16529400,22950,22950,22950,22950,0
20230707,171700,16529400,22950,22950,22950,22950,0
20230707,171600,16529400,22950,22950,22950,22950,0
20230707,171500,16529400,22950,22950,22950,22950,0
20230707,171400,16529400,22950,22950,22950,22950,0
20230707,171300,16529400,22950,22950,22950,22950,0
20230707,171200,16529400,22950,22950,22950,22950,0
20230707,171100,16529400,22950,22950,22950,22950,0
20230707,171000,16529400,22950,22950,22950,22950,0
20230707,170900,16529400,22950,22950,22950,22950,0
20230707,170800,16529400,22950,22950,22950,22950,0
20230707,170700,16529400,22950,22950,22950,22950,0
20230707,170600,16529400,22950,22950,22950,22950,0
20230707,170500,16529400,22950,22950,22950,22950,0
20230707,170400,16529400,22950,22950,22950,22950,0
20230707,170300,16529400,22950,22950,22950,22950,0
20230707,170200,16529400,22950,22950,22950,22950,0
20230707,170100,16529400,22950,22950,22950,22950,0
20230707,170000,16529400,22950,22950,22950,22950,0
20230707,165900,16529400,22950,22950,22950,22950,0
20230707,165800,16529400,22950,22950,22950,22950,0
20230707,165700,16529400,22950,22950,22950,22950,0
20230707,165600,16529400,22950,22950,22950,22950,0
20230707,165500,16529400,22950,22950,22950,22950,0
20230707,165400,16529400,22950,22950,22950,22950,0
20230707,165300,16529400,22950,22950,22950,22950,1
20230707,165200,16529400,22950,22950,22950,22950,0
20230707,165100,16529400,22950,22950,22950,22950,0
20230707,165000,16529400,22950,22950,22950,22950,0
20230707,164900,16529400,22950,22950,22950,22950,0
20230707,164800,16529400,22950,22950,22950,22950,0
20230707,164700,16529400,22950,22950,22950,22950,0
20230707,164600,16529400,22950,22950,22950,22950,0
20230707,164500,16529400,22950,22950,22950,22950,0
20230707,164400,16529400,22950,22950,22950,22950,0
20230707,164300,16529400,22950,22950,22950,22950,0
20230707,164200,16529400,22950,22950,22950,22950,0
20230707,164100,16529400,22950,22950,22950,22950,0
20230707,164000,16529400,22950,22950,22950,22950,0
20230707,163900,16529400,22950,22950,22950,22950,0
20230707,163800,16529400,22950,22950,22950,22950,0
20230707,163700,16529400,22950,22950,22950,22950,0
20230707,163600,16529400,22950,22950,22950,22950,0
20230707,163500,16529400,22950,22950,22950,22950,0
20230707,163400,16529400,22950,22950,22950,22950,0
20230707,163300,16529400,22950,22950,22950,22950,0
20230707,163200,16529400,22950,22950,22950,22950,0
20230707,163100,16529400,22950,22950,22950,22950,0
20230707,163000,16529400,22950,22950,22950,22950,0
20230707,162900,16529400,22950,22950,22950,22950,0
20230707,162800,16529400,22950,22950,22950,22950,0
20230707,162700,16529400,22950,22950,22950,22950,0
20230707,162600,16529400,22950,22950,22950,22950,0
20230707,162500,16529400,22950,22950,22950,22950,0
20230707,162400,16529400,22950,22950,22950,22950,0
20230707,162300,16529400,22950,22950,22950,22950,1
20230707,162200,16529400,22950,22950,22950,22950,0
20230707,162100,16529400,22950,22950,22950,22950,0
20230707,162000,16529400,22950,22950,22950,22950,0
20230707,161900,16529400,22950,22950,22950,22950,0
20230707,161800,16529400,22950,22950,22950,22950,0
20230707,161700,16529400,22950,22950,22950,22950,0
20230707,161600,16529400,22950,22950,22950,22950,0
20230707,161500,16529400,22950,22950,22950,22950,0
20230707,161400,16529400,22950,22950,22950,22950,0
20230707,161300,16529400,22950,22950,22950,22950,0
20230707,161200,16529400,22950,22950,22950,22950,0
20230707,161100,16529400,22950,22950,22950,22950,0
20230707,161000,16529400,22950,22950,22950,22950,0
20230707,160900,16529400,22950,22950,22950,22950,0
20230707,160800,16529400,22950,22950,22950,22950,0
20230707,160700,16529400,22950,22950,22950,22950,0
20230707,160600,16529400,22950,22950,22950,22950,0
20230707,160500,16529400,22950,22950,22950,22950,0
20230707,160400,16529400,22950,22950,22950,22950,0
20230707,160300,16529400,22950,22950,22950,22950,0
20230707,160200,16529400,22950,22950,22950,22950,0
20230707,160100,16529400,22950,22950,22950,22950,0
20230707,160000,16529400,22950,22950,22950,22950,0
20230707,155900,16529400,22950,22950,22950,22950,0
20230707,155800,16529400,22950,22950,22950,22950,0
20230707,155700,16529400,22950,22950,22950,22950,0
20230707,155600,16529400,22950,22950,22950,22950,0
20230707,155500,16529400,22950,22950,22950,22950,0
20230707,155400,16529400,22950,22950,22950,22950,0
20230707,155300,16529400,22950,22950,22950,22950,1
20230707,155200,16529400,22950,22950,22950,22950,0
20230707,155100,16529400,22950,22950,22950,22950,0
20230707,155000,16529400,22950,22950,22950,22950,0
20230707,154900,16529400,22950,22950,22950,22950,0
20230707,154800,16529400,22950,22950,22950,22950,0
20230707,154700,16529400,22950,22950,22950,22950,0
20230707,154600,16529400,22950,22950,22950,22950,0
20230707,154500,16529400,22950,22950,22950,22950,0
20230707,154400,16529400,22950,22950,22950,22950,0
20230707,154300,16529400,22950,22950,22950,22950,0
20230707,154200,16529400,22950,22950,22950,22950,0
20230707,154100,16529400,22950,22950,22950,22950,0
20230707,154000,16529400,22950,22950,22950,22950,0
20230707,153900,16529400,22950,22950,22950,22950,0
20230707,153800,16529400,22950,22950,22950,22950,0
20230707,153700,16529400,22950,22950,22950,22950,0
20230707,153600,16529400,22950,22950,22950,22950,0
20230707,153500,16529400,22950,22950,22950,22950,0
20230707,153400,16529400,22950,22950,22950,22950,0
20230707,153300,16529400,22950,22950,22950,22950,0
20230707,153200,16529400,22950,22950,22950,22950,0
20230707,153100,16529400,22950,22950,22950,22950,0
20230707,153000,16529400,22950,22950,22950,22950,1
20230707,152900,16506450,23450,23450,23450,23450,0
20230707,152800,16506450,23450,23450,23450,23450,0
20230707,152700,16506450,23450,23450,23450,23450,0
20230707,152600,16506450,23450,23450,23450,23450,0
20230707,152500,16506450,23450,23450,23450,23450,0
20230707,152400,16506450,23450,23450,23450,23450,0
20230707,152300,16506450,23450,23450,23450,23450,0
20230707,152200,16506450,23450,23450,23450,23450,0
20230707,152100,16506450,23450,23450,23450,23450,0
20230707,152000,16506450,23450,23450,23450,23450,0
20230707,151900,16506450,23450,23450,23450,23450,0
20230707,151800,16506450,23450,23450,23450,23450,0
20230707,151700,16506450,23450,23450,23450,23450,0
20230707,151600,16506450,23450,23450,23450,23450,0
20230707,151500,16506450,23450,23450,23450,23450,1
20230707,151400,16483000,24000,24000,24000,24000,0
20230707,151300,16483000,24000,24000,24000,24000,0
20230707,151200,16483000,24000,24000,24000,24000,0
20230707,151100,16483000,24000,24000,24000,24000,0
20230707,151000,16483000,24000,24000,24000,24000,0
20230707,150900,16483000,24000,24000,24000,24000,0
20230707,150800,16483000,24000,24000,24000,24000,0
20230707,150700,16483000,24000,24000,24000,24000,0
20230707,150600,16483000,24000,23450,24000,23450,10
20230707,150500,16247950,23450,23450,23450,23450,0
20230707,150400,16247950,23450,23450,23450,23450,0
20230707,150300,16247950,23450,23450,23450,23450,0
20230707,150200,16247950,23450,23450,23450,23450,0
20230707,150100,16247950,23450,23000,23450,23000,2
20230707,150000,16201500,22500,22500,22500,22500,96
20230707,145900,14041500,22500,22500,22500,22500,0
20230707,145800,14041500,22500,22500,22500,22500,4
20230707,145700,13951500,22000,22000,22000,22000,0
20230707,145600,13951500,22000,22000,22000,22000,31
20230707,145500,13269500,22000,22000,22000,22000,19
20230707,145400,12851500,22000,22000,22000,22000,0
20230707,145300,12851500,22000,22000,22000,22000,13
20230707,145200,12565500,22000,22000,22000,22000,31
20230707,145100,11883500,22000,22000,22000,22000,32
20230707,145000,11179500,22000,22000,22000,22000,0
20230707,144900,11179500,22000,22000,22000,22000,0
20230707,144800,11179500,22000,22000,22000,22000,0
20230707,144700,11179500,22000,22000,22000,22000,13
20230707,144600,10893500,22000,22000,22000,22000,12
20230707,144500,10629500,21950,21950,21950,21950,3
20230707,144400,10563650,21950,21950,21950,21950,7
20230707,144300,10410000,21500,21500,21500,21500,0
20230707,144200,10410000,21500,21500,21500,21500,0
20230707,144100,10410000,21500,21500,21500,21500,0
20230707,144000,10410000,21500,21500,21500,21500,0
20230707,143900,10410000,21500,21500,21500,21500,0
20230707,143800,10410000,21500,21500,21500,21500,0
20230707,143700,10410000,21500,21500,21500,21500,0
20230707,143600,10410000,21500,21500,21500,21500,0
20230707,143500,10410000,21500,21500,21500,21500,0
20230707,143400,10410000,21500,21500,21500,21500,0
20230707,143300,10410000,21500,21500,21500,21500,0
20230707,143200,10410000,21500,21500,21500,21500,0
20230707,143100,10410000,21500,21500,21500,21500,0
20230707,143000,10410000,21500,21500,21500,21500,0
20230707,142900,10410000,21500,21500,21500,21500,0
20230707,142800,10410000,21500,21500,21500,21500,0
20230707,142700,10410000,21500,21500,21500,21500,36
20230707,142600,9636000,21500,21500,21500,21500,0
20230707,142500,9636000,21500,21500,21500,21500,0
20230707,142400,9636000,21500,21500,21500,21500,64
20230707,142300,8260000,21500,21500,21500,21500,0
20230707,142200,8260000,21500,21500,21500,21500,0
20230707,142100,8260000,21500,21500,21500,21500,0
20230707,142000,8260000,21500,21500,21500,21500,0
20230707,141900,8260000,21500,21500,21500,21500,0
20230707,141800,8260000,21500,21500,21500,21500,0
20230707,141700,8260000,21500,21500,21500,21500,0
20230707,141600,8260000,21500,21500,21500,21500,0
20230707,141500,8260000,21500,21500,21500,21500,0
20230707,141400,8260000,21500,21500,21500,21500,0
20230707,141300,8260000,21500,21500,21500,21500,0
20230707,141200,8260000,21500,21500,21500,21500,0
20230707,141100,8260000,21500,21500,21500,21500,0
20230707,141000,8260000,21500,21500,21500,21500,0
20230707,140900,8260000,21500,21500,21500,21500,0
20230707,140800,8260000,21500,21500,21500,21500,0
20230707,140700,8260000,21500,21500,21500,21500,0
20230707,140600,8260000,21500,21500,21500,21500,0
20230707,140500,8260000,21500,21500,21500,21500,11
20230707,140400,8023500,21500,21500,21500,21500,0
20230707,140300,8023500,21500,21500,21500,21500,0
20230707,140200,8023500,21500,21500,21500,21500,0
20230707,140100,8023500,21500,21500,21500,21500,0
20230707,140000,8023500,21500,21500,21500,21500,0
20230707,135900,8023500,21500,21500,21500,21500,0
20230707,135800,8023500,21500,21500,21500,21500,0
20230707,135700,8023500,21500,21500,21500,21500,0
20230707,135600,8023500,21500,21500,21500,21500,0
20230707,135500,8023500,21500,21500,21500,21500,0
20230707,135400,8023500,21500,21500,21500,21500,0
20230707,135300,8023500,21500,21500,21500,21500,0
20230707,135200,8023500,21500,21500,21500,21500,0
20230707,135100,8023500,21500,21500,21500,21500,0
20230707,135000,8023500,21500,21500,21500,21500,0
20230707,134900,8023500,21500,21500,21500,21500,0
20230707,134800,8023500,21500,21500,21500,21500,0
20230707,134700,8023500,21500,21500,21500,21500,0
20230707,134600,8023500,21500,21500,21500,21500,0
20230707,134500,8023500,21500,21500,21500,21500,0
20230707,134400,8023500,21500,21500,21500,21500,0
20230707,134300,8023500,21500,21500,21500,21500,0
20230707,134200,8023500,21500,21500,21500,21500,0
20230707,134100,8023500,21500,21500,21500,21500,0
20230707,134000,8023500,21500,21500,21500,21500,0
20230707,133900,8023500,21500,21500,21500,21500,0
20230707,133800,8023500,21500,21500,21500,21500,0
20230707,133700,8023500,21500,21500,21500,21500,0
20230707,133600,8023500,21500,21500,21500,21500,0
20230707,133500,8023500,21500,21500,21500,21500,0
20230707,133400,8023500,21500,21500,21500,21500,0
20230707,133300,8023500,21500,21500,21500,21500,0
20230707,133200,8023500,21500,21500,21500,21500,5
20230707,133100,7916000,21500,21500,21500,21500,84
20230707,133000,6110000,21500,21500,21500,21500,0
20230707,132900,6110000,21500,21500,21500,21500,0
20230707,132800,6110000,21500,21500,21500,21500,0
20230707,132700,6110000,21500,21500,21500,21500,0
20230707,132600,6110000,21500,21500,21500,21500,0
20230707,132500,6110000,21500,21500,21500,21500,0
20230707,132400,6110000,21500,21500,21500,21500,0
20230707,132300,6110000,21500,21500,21500,21500,0
20230707,132200,6110000,21500,21500,21500,21500,0
20230707,132100,6110000,21500,21500,21500,21500,0
20230707,132000,6110000,21500,21500,21500,21500,0
20230707,131900,6110000,21500,21500,21500,21500,0
20230707,131800,6110000,21500,21500,21500,21500,0
20230707,131700,6110000,21500,21500,21500,21500,0
20230707,131600,6110000,21500,21500,21500,21500,0
20230707,131500,6110000,21500,21500,21500,21500,0
20230707,131400,6110000,21500,21500,21500,21500,0
20230707,131300,6110000,21500,21500,21500,21500,0
20230707,131200,6110000,21500,21500,21500,21500,0
20230707,131100,6110000,21500,21500,21500,21500,0
20230707,131000,6110000,21500,21500,21500,21500,0
20230707,130900,6110000,21500,21500,21500,21500,0
20230707,130800,6110000,21500,21500,21500,21500,0
20230707,130700,6110000,21500,21500,21500,21500,0
20230707,130600,6110000,21500,21500,21500,21500,0
20230707,130500,6110000,21500,21500,21500,21500,0
20230707,130400,6110000,21500,21500,21500,21500,0
20230707,130300,6110000,21500,21500,21500,21500,0
20230707,130200,6110000,21500,21500,21500,21500,0
20230707,130100,6110000,21500,21500,21500,21500,0
20230707,130000,6110000,21500,21500,21500,21500,0
20230707,125900,6110000,21500,21500,21500,21500,0
20230707,125800,6110000,21500,21500,21500,21500,0
20230707,125700,6110000,21500,21500,21500,21500,0
20230707,125600,6110000,21500,21500,21500,21500,0
20230707,125500,6110000,21500,21500,21500,21500,1
20230707,125400,6088500,20150,20150,20150,20150,0
20230707,125300,6088500,20150,20150,20150,20150,0
20230707,125200,6088500,20150,20150,20150,20150,0
20230707,125100,6088500,20150,20150,20150,20150,0
20230707,125000,6088500,20150,20150,20150,20150,0
20230707,124900,6088500,20150,20150,20150,20150,0
20230707,124800,6088500,20150,20150,20150,20150,0
20230707,124700,6088500,20150,20150,20150,20150,0
20230707,124600,6088500,20150,20150,20150,20150,0
20230707,124500,6088500,20150,20150,20150,20150,0
20230707,124400,6088500,20150,20150,20150,20150,0
20230707,124300,6088500,20150,20150,20150,20150,0
20230707,124200,6088500,20150,20200,20200,20150,210
20230707,124100,1847000,20300,20300,20300,20300,90
20230707,124000,20000,20000,20000,20000,20000,0
20230707,123900,20000,20000,20000,20000,20000,0
20230707,123800,20000,20000,20000,20000,20000,0
20230707,123700,20000,20000,20000,20000,20000,0
20230707,123600,20000,20000,20000,20000,20000,0
20230707,123500,20000,20000,20000,20000,20000,0
20230707,123400,20000,20000,20000,20000,20000,0
20230707,123300,20000,20000,20000,20000,20000,0
20230707,123200,20000,20000,20000,20000,20000,0
20230707,123100,20000,20000,20000,20000,20000,0
20230707,123000,20000,20000,20000,20000,20000,0
20230707,122900,20000,20000,20000,20000,20000,0
20230707,122800,20000,20000,20000,20000,20000,0
20230707,122700,20000,20000,20000,20000,20000,0
20230707,122600,20000,20000,20000,20000,20000,0
20230707,122500,20000,20000,20000,20000,20000,0
20230707,122400,20000,20000,20000,20000,20000,0
20230707,122300,20000,20000,20000,20000,20000,0
20230707,122200,20000,20000,20000,20000,20000,0
20230707,122100,20000,20000,20000,20000,20000,0
20230707,122000,20000,20000,20000,20000,20000,0
20230707,121900,20000,20000,20000,20000,20000,0
20230707,121800,20000,20000,20000,20000,20000,0
20230707,121700,20000,20000,20000,20000,20000,0
20230707,121600,20000,20000,20000,20000,20000,0
20230707,121500,20000,20000,20000,20000,20000,0
20230707,121400,20000,20000,20000,20000,20000,0
20230707,121300,20000,20000,20000,20000,20000,0
20230707,121200,20000,20000,20000,20000,20000,0
20230707,121100,20000,20000,20000,20000,20000,0
20230707,121000,20000,20000,20000,20000,20000,0
20230707,120900,20000,20000,20000,20000,20000,0
20230707,120800,20000,20000,20000,20000,20000,0
20230707,120700,20000,20000,20000,20000,20000,0
20230707,120600,20000,20000,20000,20000,20000,0
20230707,120500,20000,20000,20000,20000,20000,0
20230707,120400,20000,20000,20000,20000,20000,0
20230707,120300,20000,20000,20000,20000,20000,0
20230707,120200,20000,20000,20000,20000,20000,0
20230707,120100,20000,20000,20000,20000,20000,0
20230707,120000,20000,20000,20000,20000,20000,0
20230707,115900,20000,20000,20000,20000,20000,0
20230707,115800,20000,20000,20000,20000,20000,0
20230707,115700,20000,20000,20000,20000,20000,0
20230707,115600,20000,20000,20000,20000,20000,0
20230707,115500,20000,20000,20000,20000,20000,0
20230707,115400,20000,20000,20000,20000,20000,0
20230707,115300,20000,20000,20000,20000,20000,0
20230707,115200,20000,20000,20000,20000,20000,0
20230707,115100,20000,20000,20000,20000,20000,0
20230707,115000,20000,20000,20000,20000,20000,0
20230707,114900,20000,20000,20000,20000,20000,0
20230707,114800,20000,20000,20000,20000,20000,0
20230707,114700,20000,20000,20000,20000,20000,0
20230707,114600,20000,20000,20000,20000,20000,0
20230707,114500,20000,20000,20000,20000,20000,0
20230707,114400,20000,20000,20000,20000,20000,0
20230707,114300,20000,20000,20000,20000,20000,0
20230707,114200,20000,20000,20000,20000,20000,0
20230707,114100,20000,20000,20000,20000,20000,0
20230707,114000,20000,20000,20000,20000,20000,0
20230707,113900,20000,20000,20000,20000,20000,0
20230707,113800,20000,20000,20000,20000,20000,0
20230707,113700,20000,20000,20000,20000,20000,0
20230707,113600,20000,20000,20000,20000,20000,0
20230707,113500,20000,20000,20000,20000,20000,0
20230707,113400,20000,20000,20000,20000,20000,0
20230707,113300,20000,20000,20000,20000,20000,0
20230707,113200,20000,20000,20000,20000,20000,0
20230707,113100,20000,20000,20000,20000,20000,0
20230707,113000,20000,20000,20000,20000,20000,0
20230707,112900,20000,20000,20000,20000,20000,0
20230707,112800,20000,20000,20000,20000,20000,0
20230707,112700,20000,20000,20000,20000,20000,0
20230707,112600,20000,20000,20000,20000,20000,0
20230707,112500,20000,20000,20000,20000,20000,0
20230707,112400,20000,20000,20000,20000,20000,0
20230707,112300,20000,20000,20000,20000,20000,0
20230707,112200,20000,20000,20000,20000,20000,0
20230707,112100,20000,20000,20000,20000,20000,0
20230707,112000,20000,20000,20000,20000,20000,0
20230707,111900,20000,20000,20000,20000,20000,0
20230707,111800,20000,20000,20000,20000,20000,0
20230707,111700,20000,20000,20000,20000,20000,0
20230707,111600,20000,20000,20000,20000,20000,0
20230707,111500,20000,20000,20000,20000,20000,0
20230707,111400,20000,20000,20000,20000,20000,0
20230707,111300,20000,20000,20000,20000,20000,0
20230707,111200,20000,20000,20000,20000,20000,0
20230707,111100,20000,20000,20000,20000,20000,0
20230707,111000,20000,20000,20000,20000,20000,0
20230707,110900,20000,20000,20000,20000,20000,0
20230707,110800,20000,20000,20000,20000,20000,0
20230707,110700,20000,20000,20000,20000,20000,0
20230707,110600,20000,20000,20000,20000,20000,0
20230707,110500,20000,20000,20000,20000,20000,0
20230707,110400,20000,20000,20000,20000,20000,0
20230707,110300,20000,20000,20000,20000,20000,0
20230707,110200,20000,20000,20000,20000,20000,0
20230707,110100,20000,20000,20000,20000,20000,0
20230707,110000,20000,20000,20000,20000,20000,0
20230707,105900,20000,20000,20000,20000,20000,0
20230707,105800,20000,20000,20000,20000,20000,0
20230707,105700,20000,20000,20000,20000,20000,0
20230707,105600,20000,20000,20000,20000,20000,0
20230707,105500,20000,20000,20000,20000,20000,0
20230707,105400,20000,20000,20000,20000,20000,0
20230707,105300,20000,20000,20000,20000,20000,0
20230707,105200,20000,20000,20000,20000,20000,0
20230707,105100,20000,20000,20000,20000,20000,0
20230707,105000,20000,20000,20000,20000,20000,0
20230707,104900,20000,20000,20000,20000,20000,0
20230707,104800,20000,20000,20000,20000,20000,0
20230707,104700,20000,20000,20000,20000,20000,0
20230707,104600,20000,20000,20000,20000,20000,0
20230707,104500,20000,20000,20000,20000,20000,0
20230707,104400,20000,20000,20000,20000,20000,0
20230707,104300,20000,20000,20000,20000,20000,0
20230707,104200,20000,20000,20000,20000,20000,0
20230707,104100,20000,20000,20000,20000,20000,0
20230707,104000,20000,20000,20000,20000,20000,0
20230707,103900,20000,20000,20000,20000,20000,0
20230707,103800,20000,20000,20000,20000,20000,0
20230707,103700,20000,20000,20000,20000,20000,0
20230707,103600,20000,20000,20000,20000,20000,0
20230707,103500,20000,20000,20000,20000,20000,0
20230707,103400,20000,20000,20000,20000,20000,0
20230707,103300,20000,20000,20000,20000,20000,0
20230707,103200,20000,20000,20000,20000,20000,0
20230707,103100,20000,20000,20000,20000,20000,0
20230707,103000,20000,20000,20000,20000,20000,0
20230707,102900,20000,20000,20000,20000,20000,0
20230707,102800,20000,20000,20000,20000,20000,0
20230707,102700,20000,20000,20000,20000,20000,0
20230707,102600,20000,20000,20000,20000,20000,0
20230707,102500,20000,20000,20000,20000,20000,0
20230707,102400,20000,20000,20000,20000,20000,0
20230707,102300,20000,20000,20000,20000,20000,0
20230707,102200,20000,20000,20000,20000,20000,0
20230707,102100,20000,20000,20000,20000,20000,0
20230707,102000,20000,20000,20000,20000,20000,0
20230707,101900,20000,20000,20000,20000,20000,0
20230707,101800,20000,20000,20000,20000,20000,0
20230707,101700,20000,20000,20000,20000,20000,0
20230707,101600,20000,20000,20000,20000,20000,0
20230707,101500,20000,20000,20000,20000,20000,0
20230707,101400,20000,20000,20000,20000,20000,0
20230707,101300,20000,20000,20000,20000,20000,0
20230707,101200,20000,20000,20000,20000,20000,0
20230707,101100,20000,20000,20000,20000,20000,0
20230707,101000,20000,20000,20000,20000,20000,0
20230707,100900,20000,20000,20000,20000,20000,0
20230707,100800,20000,20000,20000,20000,20000,0
20230707,100700,20000,20000,20000,20000,20000,0
20230707,100600,20000,20000,20000,20000,20000,0
20230707,100500,20000,20000,20000,20000,20000,0
20230707,100400,20000,20000,20000,20000,20000,0
20230707,100300,20000,20000,20000,20000,20000,0
20230707,100200,20000,20000,20000,20000,20000,0
20230707,100100,20000,20000,20000,20000,20000,0
20230707,100000,20000,20000,20000,20000,20000,0
20230707,095900,20000,20000,20000,20000,20000,0
20230707,095800,20000,20000,20000,20000,20000,0
20230707,095700,20000,20000,20000,20000,20000,0
20230707,095600,20000,20000,20000,20000,20000,0
20230707,095500,20000,20000,20000,20000,20000,0
20230707,095400,20000,20000,20000,20000,20000,0
20230707,095300,20000,20000,20000,20000,20000,0
20230707,095200,20000,20000,20000,20000,20000,0
20230707,095100,20000,20000,20000,20000,20000,0
20230707,095000,20000,20000,20000,20000,20000,0
20230707,094900,20000,20000,20000,20000,20000,0
20230707,094800,20000,20000,20000,20000,20000,0
20230707,094700,20000,20000,20000,20000,20000,0
20230707,094600,20000,20000,20000,20000,20000,0
20230707,094500,20000,20000,20000,20000,20000,0
20230707,094400,20000,20000,20000,20000,20000,0
20230707,094300,20000,20000,20000,20000,20000,0
20230707,094200,20000,20000,20000,20000,20000,0
20230707,094100,20000,20000,20000,20000,20000,0
20230707,094000,20000,20000,20000,20000,20000,0
20230707,093900,20000,20000,20000,20000,20000,0
20230707,093800,20000,20000,20000,20000,20000,0
20230707,093700,20000,20000,20000,20000,20000,0
20230707,093600,20000,20000,20000,20000,20000,0
20230707,093500,20000,20000,20000,20000,20000,0
20230707,093400,20000,20000,20000,20000,20000,0
20230707,093300,20000,20000,20000,20000,20000,0
20230707,093200,20000,20000,20000,20000,20000,0
20230707,093100,20000,20000,20000,20000,20000,0
20230707,093000,20000,20000,20000,20000,20000,0
20230707,092900,20000,20000,20000,20000,20000,0
20230707,092800,20000,20000,20000,20000,20000,0
20230707,092700,20000,20000,20000,20000,20000,0
20230707,092600,20000,20000,20000,20000,20000,0
20230707,092500,20000,20000,20000,20000,20000,0
20230707,092400,20000,20000,20000,20000,20000,0
20230707,092300,20000,20000,20000,20000,20000,0
20230707,092200,20000,20000,20000,20000,20000,0
20230707,092100,20000,20000,20000,20000,20000,0
20230707,092000,20000,20000,20000,20000,20000,0
20230707,091900,20000,20000,20000,20000,20000,0
20230707,091800,20000,20000,20000,20000,20000,0
20230707,091700,20000,20000,20000,20000,20000,0
20230707,091600,20000,20000,20000,20000,20000,0
20230707,091500,20000,20000,20000,20000,20000,0
20230707,091400,20000,20000,20000,20000,20000,0
20230707,091300,20000,20000,20000,20000,20000,0
20230707,091200,20000,20000,20000,20000,20000,0
20230707,091100,20000,20000,20000,20000,20000,0
20230707,091000,20000,20000,20000,20000,20000,0
20230707,090900,20000,20000,20000,20000,20000,0
20230707,090800,20000,20000,20000,20000,20000,0
20230707,090700,20000,20000,20000,20000,20000,0
20230707,090600,20000,20000,20000,20000,20000,0
20230707,090500,20000,20000,20000,20000,20000,0
20230707,090400,20000,20000,20000,20000,20000,0
20230707,090300,20000,20000,20000,20000,20000,1
20230707,090200,0,21300,21300,21300,21300,0
20230707,090100,0,21300,21300,21300,21300,0
20230707,090000,0,21300,21300,21300,21300,0