KissMeData/403360/min/candle-20230721.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230721,204600,6058500,22000,22000,22000,22000,3
20230721,204500,6058500,22000,22000,22000,22000,0
20230721,204400,6058500,22000,22000,22000,22000,0
20230721,204300,6058500,22000,22000,22000,22000,0
20230721,204200,6058500,22000,22000,22000,22000,0
20230721,204100,6058500,22000,22000,22000,22000,0
20230721,204000,6058500,22000,22000,22000,22000,0
20230721,203900,6058500,22000,22000,22000,22000,0
20230721,203800,6058500,22000,22000,22000,22000,0
20230721,203700,6058500,22000,22000,22000,22000,0
20230721,203600,6058500,22000,22000,22000,22000,0
20230721,203500,6058500,22000,22000,22000,22000,0
20230721,203400,6058500,22000,22000,22000,22000,0
20230721,203300,6058500,22000,22000,22000,22000,0
20230721,203200,6058500,22000,22000,22000,22000,0
20230721,203100,6058500,22000,22000,22000,22000,0
20230721,203000,6058500,22000,22000,22000,22000,0
20230721,202900,6058500,22000,22000,22000,22000,0
20230721,202800,6058500,22000,22000,22000,22000,0
20230721,202700,6058500,22000,22000,22000,22000,0
20230721,202600,6058500,22000,22000,22000,22000,0
20230721,202500,6058500,22000,22000,22000,22000,0
20230721,202400,6058500,22000,22000,22000,22000,0
20230721,202300,6058500,22000,22000,22000,22000,0
20230721,202200,6058500,22000,22000,22000,22000,0
20230721,202100,6058500,22000,22000,22000,22000,0
20230721,202000,6058500,22000,22000,22000,22000,0
20230721,201900,6058500,22000,22000,22000,22000,0
20230721,201800,6058500,22000,22000,22000,22000,0
20230721,201700,6058500,22000,22000,22000,22000,0
20230721,201600,6058500,22000,22000,22000,22000,3
20230721,201500,6058500,22000,22000,22000,22000,0
20230721,201400,6058500,22000,22000,22000,22000,0
20230721,201300,6058500,22000,22000,22000,22000,0
20230721,201200,6058500,22000,22000,22000,22000,0
20230721,201100,6058500,22000,22000,22000,22000,0
20230721,201000,6058500,22000,22000,22000,22000,0
20230721,200900,6058500,22000,22000,22000,22000,0
20230721,200800,6058500,22000,22000,22000,22000,0
20230721,200700,6058500,22000,22000,22000,22000,0
20230721,200600,6058500,22000,22000,22000,22000,0
20230721,200500,6058500,22000,22000,22000,22000,0
20230721,200400,6058500,22000,22000,22000,22000,0
20230721,200300,6058500,22000,22000,22000,22000,0
20230721,200200,6058500,22000,22000,22000,22000,0
20230721,200100,6058500,22000,22000,22000,22000,0
20230721,200000,6058500,22000,22000,22000,22000,0
20230721,195900,6058500,22000,22000,22000,22000,0
20230721,195800,6058500,22000,22000,22000,22000,0
20230721,195700,6058500,22000,22000,22000,22000,0
20230721,195600,6058500,22000,22000,22000,22000,0
20230721,195500,6058500,22000,22000,22000,22000,0
20230721,195400,6058500,22000,22000,22000,22000,0
20230721,195300,6058500,22000,22000,22000,22000,0
20230721,195200,6058500,22000,22000,22000,22000,0
20230721,195100,6058500,22000,22000,22000,22000,0
20230721,195000,6058500,22000,22000,22000,22000,0
20230721,194900,6058500,22000,22000,22000,22000,0
20230721,194800,6058500,22000,22000,22000,22000,0
20230721,194700,6058500,22000,22000,22000,22000,0
20230721,194600,6058500,22000,22000,22000,22000,3
20230721,194500,6058500,22000,22000,22000,22000,0
20230721,194400,6058500,22000,22000,22000,22000,0
20230721,194300,6058500,22000,22000,22000,22000,0
20230721,194200,6058500,22000,22000,22000,22000,0
20230721,194100,6058500,22000,22000,22000,22000,0
20230721,194000,6058500,22000,22000,22000,22000,0
20230721,193900,6058500,22000,22000,22000,22000,0
20230721,193800,6058500,22000,22000,22000,22000,0
20230721,193700,6058500,22000,22000,22000,22000,0
20230721,193600,6058500,22000,22000,22000,22000,0
20230721,193500,6058500,22000,22000,22000,22000,0
20230721,193400,6058500,22000,22000,22000,22000,0
20230721,193300,6058500,22000,22000,22000,22000,0
20230721,193200,6058500,22000,22000,22000,22000,0
20230721,193100,6058500,22000,22000,22000,22000,0
20230721,193000,6058500,22000,22000,22000,22000,0
20230721,192900,6058500,22000,22000,22000,22000,0
20230721,192800,6058500,22000,22000,22000,22000,0
20230721,192700,6058500,22000,22000,22000,22000,0
20230721,192600,6058500,22000,22000,22000,22000,0
20230721,192500,6058500,22000,22000,22000,22000,0
20230721,192400,6058500,22000,22000,22000,22000,0
20230721,192300,6058500,22000,22000,22000,22000,0
20230721,192200,6058500,22000,22000,22000,22000,0
20230721,192100,6058500,22000,22000,22000,22000,0
20230721,192000,6058500,22000,22000,22000,22000,0
20230721,191900,6058500,22000,22000,22000,22000,0
20230721,191800,6058500,22000,22000,22000,22000,0
20230721,191700,6058500,22000,22000,22000,22000,0
20230721,191600,6058500,22000,22000,22000,22000,3
20230721,191500,6058500,22000,22000,22000,22000,0
20230721,191400,6058500,22000,22000,22000,22000,0
20230721,191300,6058500,22000,22000,22000,22000,0
20230721,191200,6058500,22000,22000,22000,22000,0
20230721,191100,6058500,22000,22000,22000,22000,0
20230721,191000,6058500,22000,22000,22000,22000,0
20230721,190900,6058500,22000,22000,22000,22000,0
20230721,190800,6058500,22000,22000,22000,22000,0
20230721,190700,6058500,22000,22000,22000,22000,0
20230721,190600,6058500,22000,22000,22000,22000,0
20230721,190500,6058500,22000,22000,22000,22000,0
20230721,190400,6058500,22000,22000,22000,22000,0
20230721,190300,6058500,22000,22000,22000,22000,0
20230721,190200,6058500,22000,22000,22000,22000,0
20230721,190100,6058500,22000,22000,22000,22000,0
20230721,190000,6058500,22000,22000,22000,22000,0
20230721,185900,6058500,22000,22000,22000,22000,0
20230721,185800,6058500,22000,22000,22000,22000,0
20230721,185700,6058500,22000,22000,22000,22000,0
20230721,185600,6058500,22000,22000,22000,22000,0
20230721,185500,6058500,22000,22000,22000,22000,0
20230721,185400,6058500,22000,22000,22000,22000,0
20230721,185300,6058500,22000,22000,22000,22000,0
20230721,185200,6058500,22000,22000,22000,22000,0
20230721,185100,6058500,22000,22000,22000,22000,0
20230721,185000,6058500,22000,22000,22000,22000,0
20230721,184900,6058500,22000,22000,22000,22000,0
20230721,184800,6058500,22000,22000,22000,22000,0
20230721,184700,6058500,22000,22000,22000,22000,0
20230721,184600,6058500,22000,22000,22000,22000,3
20230721,184500,6058500,22000,22000,22000,22000,0
20230721,184400,6058500,22000,22000,22000,22000,0
20230721,184300,6058500,22000,22000,22000,22000,0
20230721,184200,6058500,22000,22000,22000,22000,0
20230721,184100,6058500,22000,22000,22000,22000,0
20230721,184000,6058500,22000,22000,22000,22000,0
20230721,183900,6058500,22000,22000,22000,22000,0
20230721,183800,6058500,22000,22000,22000,22000,0
20230721,183700,6058500,22000,22000,22000,22000,0
20230721,183600,6058500,22000,22000,22000,22000,0
20230721,183500,6058500,22000,22000,22000,22000,0
20230721,183400,6058500,22000,22000,22000,22000,0
20230721,183300,6058500,22000,22000,22000,22000,0
20230721,183200,6058500,22000,22000,22000,22000,0
20230721,183100,6058500,22000,22000,22000,22000,0
20230721,183000,6058500,22000,22000,22000,22000,0
20230721,182900,6058500,22000,22000,22000,22000,0
20230721,182800,6058500,22000,22000,22000,22000,0
20230721,182700,6058500,22000,22000,22000,22000,0
20230721,182600,6058500,22000,22000,22000,22000,0
20230721,182500,6058500,22000,22000,22000,22000,0
20230721,182400,6058500,22000,22000,22000,22000,0
20230721,182300,6058500,22000,22000,22000,22000,0
20230721,182200,6058500,22000,22000,22000,22000,0
20230721,182100,6058500,22000,22000,22000,22000,0
20230721,182000,6058500,22000,22000,22000,22000,0
20230721,181900,6058500,22000,22000,22000,22000,0
20230721,181800,6058500,22000,22000,22000,22000,0
20230721,181700,6058500,22000,22000,22000,22000,0
20230721,181600,6058500,22000,22000,22000,22000,3
20230721,181500,6058500,22000,22000,22000,22000,0
20230721,181400,6058500,22000,22000,22000,22000,0
20230721,181300,6058500,22000,22000,22000,22000,0
20230721,181200,6058500,22000,22000,22000,22000,0
20230721,181100,6058500,22000,22000,22000,22000,0
20230721,181000,6058500,22000,22000,22000,22000,0
20230721,180900,6058500,22000,22000,22000,22000,0
20230721,180800,6058500,22000,22000,22000,22000,0
20230721,180700,6058500,22000,22000,22000,22000,0
20230721,180600,6058500,22000,22000,22000,22000,0
20230721,180500,6058500,22000,22000,22000,22000,0
20230721,180400,6058500,22000,22000,22000,22000,0
20230721,180300,6058500,22000,22000,22000,22000,0
20230721,180200,6058500,22000,22000,22000,22000,0
20230721,180100,6058500,22000,22000,22000,22000,0
20230721,180000,6058500,22000,22000,22000,22000,0
20230721,175900,6058500,22000,22000,22000,22000,0
20230721,175800,6058500,22000,22000,22000,22000,0
20230721,175700,6058500,22000,22000,22000,22000,0
20230721,175600,6058500,22000,22000,22000,22000,0
20230721,175500,6058500,22000,22000,22000,22000,0
20230721,175400,6058500,22000,22000,22000,22000,0
20230721,175300,6058500,22000,22000,22000,22000,0
20230721,175200,6058500,22000,22000,22000,22000,0
20230721,175100,6058500,22000,22000,22000,22000,0
20230721,175000,6058500,22000,22000,22000,22000,0
20230721,174900,6058500,22000,22000,22000,22000,0
20230721,174800,6058500,22000,22000,22000,22000,0
20230721,174700,6058500,22000,22000,22000,22000,0
20230721,174600,6058500,22000,22000,22000,22000,3
20230721,174500,6058500,22000,22000,22000,22000,0
20230721,174400,6058500,22000,22000,22000,22000,0
20230721,174300,6058500,22000,22000,22000,22000,0
20230721,174200,6058500,22000,22000,22000,22000,0
20230721,174100,6058500,22000,22000,22000,22000,0
20230721,174000,6058500,22000,22000,22000,22000,0
20230721,173900,6058500,22000,22000,22000,22000,0
20230721,173800,6058500,22000,22000,22000,22000,0
20230721,173700,6058500,22000,22000,22000,22000,0
20230721,173600,6058500,22000,22000,22000,22000,0
20230721,173500,6058500,22000,22000,22000,22000,0
20230721,173400,6058500,22000,22000,22000,22000,0
20230721,173300,6058500,22000,22000,22000,22000,0
20230721,173200,6058500,22000,22000,22000,22000,0
20230721,173100,6058500,22000,22000,22000,22000,0
20230721,173000,6058500,22000,22000,22000,22000,0
20230721,172900,6058500,22000,22000,22000,22000,0
20230721,172800,6058500,22000,22000,22000,22000,0
20230721,172700,6058500,22000,22000,22000,22000,0
20230721,172600,6058500,22000,22000,22000,22000,0
20230721,172500,6058500,22000,22000,22000,22000,0
20230721,172400,6058500,22000,22000,22000,22000,0
20230721,172300,6058500,22000,22000,22000,22000,0
20230721,172200,6058500,22000,22000,22000,22000,0
20230721,172100,6058500,22000,22000,22000,22000,0
20230721,172000,6058500,22000,22000,22000,22000,0
20230721,171900,6058500,22000,22000,22000,22000,0
20230721,171800,6058500,22000,22000,22000,22000,0
20230721,171700,6058500,22000,22000,22000,22000,0
20230721,171600,6058500,22000,22000,22000,22000,3
20230721,171500,6058500,22000,22000,22000,22000,0
20230721,171400,6058500,22000,22000,22000,22000,0
20230721,171300,6058500,22000,22000,22000,22000,0
20230721,171200,6058500,22000,22000,22000,22000,0
20230721,171100,6058500,22000,22000,22000,22000,0
20230721,171000,6058500,22000,22000,22000,22000,0
20230721,170900,6058500,22000,22000,22000,22000,0
20230721,170800,6058500,22000,22000,22000,22000,0
20230721,170700,6058500,22000,22000,22000,22000,0
20230721,170600,6058500,22000,22000,22000,22000,0
20230721,170500,6058500,22000,22000,22000,22000,0
20230721,170400,6058500,22000,22000,22000,22000,0
20230721,170300,6058500,22000,22000,22000,22000,0
20230721,170200,6058500,22000,22000,22000,22000,0
20230721,170100,6058500,22000,22000,22000,22000,0
20230721,170000,6058500,22000,22000,22000,22000,0
20230721,165900,6058500,22000,22000,22000,22000,0
20230721,165800,6058500,22000,22000,22000,22000,0
20230721,165700,6058500,22000,22000,22000,22000,0
20230721,165600,6058500,22000,22000,22000,22000,0
20230721,165500,6058500,22000,22000,22000,22000,0
20230721,165400,6058500,22000,22000,22000,22000,0
20230721,165300,6058500,22000,22000,22000,22000,0
20230721,165200,6058500,22000,22000,22000,22000,0
20230721,165100,6058500,22000,22000,22000,22000,0
20230721,165000,6058500,22000,22000,22000,22000,0
20230721,164900,6058500,22000,22000,22000,22000,0
20230721,164800,6058500,22000,22000,22000,22000,0
20230721,164700,6058500,22000,22000,22000,22000,0
20230721,164600,6058500,22000,22000,22000,22000,3
20230721,164500,6058500,22000,22000,22000,22000,0
20230721,164400,6058500,22000,22000,22000,22000,0
20230721,164300,6058500,22000,22000,22000,22000,0
20230721,164200,6058500,22000,22000,22000,22000,0
20230721,164100,6058500,22000,22000,22000,22000,0
20230721,164000,6058500,22000,22000,22000,22000,0
20230721,163900,6058500,22000,22000,22000,22000,0
20230721,163800,6058500,22000,22000,22000,22000,0
20230721,163700,6058500,22000,22000,22000,22000,0
20230721,163600,6058500,22000,22000,22000,22000,0
20230721,163500,6058500,22000,22000,22000,22000,0
20230721,163400,6058500,22000,22000,22000,22000,0
20230721,163300,6058500,22000,22000,22000,22000,0
20230721,163200,6058500,22000,22000,22000,22000,0
20230721,163100,6058500,22000,22000,22000,22000,0
20230721,163000,6058500,22000,22000,22000,22000,0
20230721,162900,6058500,22000,22000,22000,22000,0
20230721,162800,6058500,22000,22000,22000,22000,0
20230721,162700,6058500,22000,22000,22000,22000,0
20230721,162600,6058500,22000,22000,22000,22000,0
20230721,162500,6058500,22000,22000,22000,22000,0
20230721,162400,6058500,22000,22000,22000,22000,0
20230721,162300,6058500,22000,22000,22000,22000,0
20230721,162200,6058500,22000,22000,22000,22000,0
20230721,162100,6058500,22000,22000,22000,22000,0
20230721,162000,6058500,22000,22000,22000,22000,0
20230721,161900,6058500,22000,22000,22000,22000,0
20230721,161800,6058500,22000,22000,22000,22000,0
20230721,161700,6058500,22000,22000,22000,22000,0
20230721,161600,6058500,22000,22000,22000,22000,3
20230721,161500,6058500,22000,22000,22000,22000,0
20230721,161400,6058500,22000,22000,22000,22000,0
20230721,161300,6058500,22000,22000,22000,22000,0
20230721,161200,6058500,22000,22000,22000,22000,0
20230721,161100,6058500,22000,22000,22000,22000,0
20230721,161000,6058500,22000,22000,22000,22000,0
20230721,160900,6058500,22000,22000,22000,22000,0
20230721,160800,6058500,22000,22000,22000,22000,0
20230721,160700,6058500,22000,22000,22000,22000,0
20230721,160600,6058500,22000,22000,22000,22000,0
20230721,160500,6058500,22000,22000,22000,22000,0
20230721,160400,6058500,22000,22000,22000,22000,0
20230721,160300,6058500,22000,22000,22000,22000,0
20230721,160200,6058500,22000,22000,22000,22000,0
20230721,160100,6058500,22000,22000,22000,22000,0
20230721,160000,6058500,22000,22000,22000,22000,0
20230721,155900,6058500,22000,22000,22000,22000,0
20230721,155800,6058500,22000,22000,22000,22000,0
20230721,155700,6058500,22000,22000,22000,22000,0
20230721,155600,6058500,22000,22000,22000,22000,0
20230721,155500,6058500,22000,22000,22000,22000,0
20230721,155400,6058500,22000,22000,22000,22000,0
20230721,155300,6058500,22000,22000,22000,22000,0
20230721,155200,6058500,22000,22000,22000,22000,0
20230721,155100,6058500,22000,22000,22000,22000,0
20230721,155000,6058500,22000,22000,22000,22000,0
20230721,154900,6058500,22000,22000,22000,22000,0
20230721,154800,6058500,22000,22000,22000,22000,0
20230721,154700,6058500,22000,22000,22000,22000,0
20230721,154600,6058500,22000,22000,22000,22000,3
20230721,154500,6058500,22000,22000,22000,22000,0
20230721,154400,6058500,22000,22000,22000,22000,0
20230721,154300,6058500,22000,22000,22000,22000,0
20230721,154200,6058500,22000,22000,22000,22000,0
20230721,154100,6058500,22000,22000,22000,22000,0
20230721,154000,6058500,22000,22000,22000,22000,0
20230721,153900,6058500,22000,22000,22000,22000,0
20230721,153800,6058500,22000,22000,22000,22000,0
20230721,153700,6058500,22000,22000,22000,22000,0
20230721,153600,6058500,22000,22000,22000,22000,0
20230721,153500,6058500,22000,22000,22000,22000,0
20230721,153400,6058500,22000,22000,22000,22000,0
20230721,153300,6058500,22000,22000,22000,22000,0
20230721,153200,6058500,22000,22000,22000,22000,0
20230721,153100,6058500,22000,22000,22000,22000,0
20230721,153000,6058500,22000,22000,22000,22000,0
20230721,152900,6058500,22000,22000,22000,22000,0
20230721,152800,6058500,22000,22000,22000,22000,0
20230721,152700,6058500,22000,22000,22000,22000,0
20230721,152600,6058500,22000,22000,22000,22000,0
20230721,152500,6058500,22000,22000,22000,22000,0
20230721,152400,6058500,22000,22000,22000,22000,0
20230721,152300,6058500,22000,22000,22000,22000,0
20230721,152200,6058500,22000,22000,22000,22000,0
20230721,152100,6058500,22000,22000,22000,22000,0
20230721,152000,6058500,22000,22000,22000,22000,0
20230721,151900,6058500,22000,22000,22000,22000,0
20230721,151800,6058500,22000,22000,22000,22000,0
20230721,151700,6058500,22000,22000,22000,22000,0
20230721,151600,6058500,22000,22000,22000,22000,0
20230721,151500,6058500,22000,22000,22000,22000,0
20230721,151400,6058500,22000,22000,22000,22000,0
20230721,151300,6058500,22000,22000,22000,22000,0
20230721,151200,6058500,22000,22000,22000,22000,0
20230721,151100,6058500,22000,22000,22000,22000,0
20230721,151000,6058500,22000,22000,22000,22000,0
20230721,150900,6058500,22000,22000,22000,22000,0
20230721,150800,6058500,22000,22000,22000,22000,0
20230721,150700,6058500,22000,22000,22000,22000,0
20230721,150600,6058500,22000,22000,22000,22000,0
20230721,150500,6058500,22000,22000,22000,22000,0
20230721,150400,6058500,22000,22000,22000,22000,0
20230721,150300,6058500,22000,22000,22000,22000,0
20230721,150200,6058500,22000,22000,22000,22000,0
20230721,150100,6058500,22000,22000,22000,22000,0
20230721,150000,6058500,22000,22000,22000,22000,0
20230721,145900,6058500,22000,22000,22000,22000,0
20230721,145800,6058500,22000,22000,22000,22000,0
20230721,145700,6058500,22000,22000,22000,22000,0
20230721,145600,6058500,22000,22000,22000,22000,0
20230721,145500,6058500,22000,22000,22000,22000,0
20230721,145400,6058500,22000,22000,22000,22000,3
20230721,145300,5992500,22000,22000,22000,22000,0
20230721,145200,5992500,22000,22000,22000,22000,0
20230721,145100,5992500,22000,22000,22000,22000,0
20230721,145000,5992500,22000,22000,22000,22000,0
20230721,144900,5992500,22000,22000,22000,22000,0
20230721,144800,5992500,22000,22000,22000,22000,0
20230721,144700,5992500,22000,22000,22000,22000,0
20230721,144600,5992500,22000,22000,22000,22000,0
20230721,144500,5992500,22000,22000,22000,22000,1
20230721,144400,5970500,21900,21900,21900,21900,0
20230721,144300,5970500,21900,21900,21900,21900,0
20230721,144200,5970500,21900,21900,21900,21900,0
20230721,144100,5970500,21900,21900,21900,21900,0
20230721,144000,5970500,21900,21900,21900,21900,0
20230721,143900,5970500,21900,21900,21900,21900,0
20230721,143800,5970500,21900,21900,21900,21900,0
20230721,143700,5970500,21900,21900,21900,21900,0
20230721,143600,5970500,21900,21900,21900,21900,0
20230721,143500,5970500,21900,21900,21900,21900,0
20230721,143400,5970500,21900,21900,21900,21900,0
20230721,143300,5970500,21900,21900,21900,21900,0
20230721,143200,5970500,21900,21900,21900,21900,0
20230721,143100,5970500,21900,21900,21900,21900,0
20230721,143000,5970500,21900,21900,21900,21900,0
20230721,142900,5970500,21900,21900,21900,21900,0
20230721,142800,5970500,21900,21900,21900,21900,0
20230721,142700,5970500,21900,21900,21900,21900,0
20230721,142600,5970500,21900,21900,21900,21900,0
20230721,142500,5970500,21900,21900,21900,21900,0
20230721,142400,5970500,21900,21900,21900,21900,0
20230721,142300,5970500,21900,21900,21900,21900,0
20230721,142200,5970500,21900,21900,21900,21900,0
20230721,142100,5970500,21900,21900,21900,21900,0
20230721,142000,5970500,21900,21900,21900,21900,0
20230721,141900,5970500,21900,21900,21900,21900,0
20230721,141800,5970500,21900,21900,21900,21900,0
20230721,141700,5970500,21900,21900,21900,21900,0
20230721,141600,5970500,21900,21900,21900,21900,0
20230721,141500,5970500,21900,21900,21900,21900,0
20230721,141400,5970500,21900,21900,21900,21900,0
20230721,141300,5970500,21900,21900,21900,21900,0
20230721,141200,5970500,21900,21900,21900,21900,0
20230721,141100,5970500,21900,21900,21900,21900,0
20230721,141000,5970500,21900,21900,21900,21900,0
20230721,140900,5970500,21900,21900,21900,21900,0
20230721,140800,5970500,21900,21900,21900,21900,0
20230721,140700,5970500,21900,21900,21900,21900,0
20230721,140600,5970500,21900,21900,21900,21900,0
20230721,140500,5970500,21900,21900,21900,21900,0
20230721,140400,5970500,21900,21900,21900,21900,0
20230721,140300,5970500,21900,21900,21900,21900,0
20230721,140200,5970500,21900,21900,21900,21900,0
20230721,140100,5970500,21900,21900,21900,21900,0
20230721,140000,5970500,21900,21900,21900,21900,0
20230721,135900,5970500,21900,21900,21900,21900,0
20230721,135800,5970500,21900,21900,21900,21900,0
20230721,135700,5970500,21900,21900,21900,21900,0
20230721,135600,5970500,21900,21900,21900,21900,0
20230721,135500,5970500,21900,21900,21900,21900,0
20230721,135400,5970500,21900,21900,21900,21900,0
20230721,135300,5970500,21900,21900,21900,21900,0
20230721,135200,5970500,21900,21900,21900,21900,0
20230721,135100,5970500,21900,21900,21900,21900,0
20230721,135000,5970500,21900,21900,21900,21900,0
20230721,134900,5970500,21900,21900,21900,21900,0
20230721,134800,5970500,21900,21900,21900,21900,0
20230721,134700,5970500,21900,21900,21900,21900,0
20230721,134600,5970500,21900,21900,21900,21900,0
20230721,134500,5970500,21900,21900,21900,21900,0
20230721,134400,5970500,21900,21900,21900,21900,0
20230721,134300,5970500,21900,21900,21900,21900,0
20230721,134200,5970500,21900,21900,21900,21900,0
20230721,134100,5970500,21900,21900,21900,21900,0
20230721,134000,5970500,21900,21900,21900,21900,0
20230721,133900,5970500,21900,21900,21900,21900,0
20230721,133800,5970500,21900,21900,21900,21900,0
20230721,133700,5970500,21900,21900,21900,21900,0
20230721,133600,5970500,21900,21900,21900,21900,0
20230721,133500,5970500,21900,21900,21900,21900,0
20230721,133400,5970500,21900,21900,21900,21900,0
20230721,133300,5970500,21900,21900,21900,21900,0
20230721,133200,5970500,21900,21900,21900,21900,0
20230721,133100,5970500,21900,21900,21900,21900,0
20230721,133000,5970500,21900,21900,21900,21900,0
20230721,132900,5970500,21900,21900,21900,21900,0
20230721,132800,5970500,21900,21900,21900,21900,0
20230721,132700,5970500,21900,21900,21900,21900,0
20230721,132600,5970500,21900,21900,21900,21900,0
20230721,132500,5970500,21900,21900,21900,21900,0
20230721,132400,5970500,21900,21900,21900,21900,0
20230721,132300,5970500,21900,21900,21900,21900,0
20230721,132200,5970500,21900,21900,21900,21900,0
20230721,132100,5970500,21900,21900,21900,21900,0
20230721,132000,5970500,21900,21900,21900,21900,0
20230721,131900,5970500,21900,21900,21900,21900,0
20230721,131800,5970500,21900,21900,21900,21900,0
20230721,131700,5970500,21900,21900,21900,21900,0
20230721,131600,5970500,21900,21900,21900,21900,0
20230721,131500,5970500,21900,21900,21900,21900,0
20230721,131400,5970500,21900,21900,21900,21900,0
20230721,131300,5970500,21900,21900,21900,21900,0
20230721,131200,5970500,21900,21900,21900,21900,0
20230721,131100,5970500,21900,21900,21900,21900,0
20230721,131000,5970500,21900,21900,21900,21900,0
20230721,130900,5970500,21900,21900,21900,21900,0
20230721,130800,5970500,21900,21900,21900,21900,0
20230721,130700,5970500,21900,21900,21900,21900,0
20230721,130600,5970500,21900,21900,21900,21900,0
20230721,130500,5970500,21900,21900,21900,21900,0
20230721,130400,5970500,21900,21900,21900,21900,0
20230721,130300,5970500,21900,21900,21900,21900,0
20230721,130200,5970500,21900,21900,21900,21900,0
20230721,130100,5970500,21900,21900,21900,21900,0
20230721,130000,5970500,21900,21900,21900,21900,0
20230721,125900,5970500,21900,21900,21900,21900,0
20230721,125800,5970500,21900,21900,21900,21900,0
20230721,125700,5970500,21900,21900,21900,21900,0
20230721,125600,5970500,21900,21900,21900,21900,0
20230721,125500,5970500,21900,21900,21900,21900,0
20230721,125400,5970500,21900,21900,21900,21900,0
20230721,125300,5970500,21900,21900,21900,21900,0
20230721,125200,5970500,21900,21900,21900,21900,0
20230721,125100,5970500,21900,21900,21900,21900,0
20230721,125000,5970500,21900,21900,21900,21900,0
20230721,124900,5970500,21900,21900,21900,21900,0
20230721,124800,5970500,21900,21900,21900,21900,0
20230721,124700,5970500,21900,21900,21900,21900,0
20230721,124600,5970500,21900,21900,21900,21900,0
20230721,124500,5970500,21900,21900,21900,21900,0
20230721,124400,5970500,21900,21900,21900,21900,0
20230721,124300,5970500,21900,21900,21900,21900,0
20230721,124200,5970500,21900,21900,21900,21900,0
20230721,124100,5970500,21900,21900,21900,21900,0
20230721,124000,5970500,21900,21900,21900,21900,0
20230721,123900,5970500,21900,21900,21900,21900,0
20230721,123800,5970500,21900,21900,21900,21900,0
20230721,123700,5970500,21900,21900,21900,21900,0
20230721,123600,5970500,21900,21900,21900,21900,0
20230721,123500,5970500,21900,21900,21900,21900,0
20230721,123400,5970500,21900,21900,21900,21900,0
20230721,123300,5970500,21900,21900,21900,21900,0
20230721,123200,5970500,21900,21900,21900,21900,0
20230721,123100,5970500,21900,21900,21900,21900,0
20230721,123000,5970500,21900,21900,21900,21900,0
20230721,122900,5970500,21900,21900,21900,21900,0
20230721,122800,5970500,21900,21900,21900,21900,0
20230721,122700,5970500,21900,21900,21900,21900,0
20230721,122600,5970500,21900,21900,21900,21900,0
20230721,122500,5970500,21900,21900,21900,21900,0
20230721,122400,5970500,21900,21900,21900,21900,0
20230721,122300,5970500,21900,21900,21900,21900,0
20230721,122200,5970500,21900,21700,21900,21700,105
20230721,122100,3677000,21700,21700,21700,21700,0
20230721,122000,3677000,21700,21700,21700,21700,0
20230721,121900,3677000,21700,21700,21700,21700,0
20230721,121800,3677000,21700,21700,21700,21700,0
20230721,121700,3677000,21700,21700,21700,21700,0
20230721,121600,3677000,21700,21700,21700,21700,0
20230721,121500,3677000,21700,21700,21700,21700,0
20230721,121400,3677000,21700,21700,21700,21700,0
20230721,121300,3677000,21700,21700,21700,21700,0
20230721,121200,3677000,21700,21700,21700,21700,0
20230721,121100,3677000,21700,21700,21700,21700,0
20230721,121000,3677000,21700,21700,21700,21700,0
20230721,120900,3677000,21700,21700,21700,21700,0
20230721,120800,3677000,21700,21700,21700,21700,0
20230721,120700,3677000,21700,21700,21700,21700,0
20230721,120600,3677000,21700,21700,21700,21700,0
20230721,120500,3677000,21700,21700,21700,21700,0
20230721,120400,3677000,21700,21700,21700,21700,0
20230721,120300,3677000,21700,21700,21700,21700,0
20230721,120200,3677000,21700,21700,21700,21700,0
20230721,120100,3677000,21700,21700,21700,21700,0
20230721,120000,3677000,21700,21700,21700,21700,0
20230721,115900,3677000,21700,21700,21700,21700,0
20230721,115800,3677000,21700,21700,21700,21700,0
20230721,115700,3677000,21700,21700,21700,21700,0
20230721,115600,3677000,21700,21700,21700,21700,0
20230721,115500,3677000,21700,21700,21700,21700,45
20230721,115400,2700500,21650,21650,21650,21650,0
20230721,115300,2700500,21650,21650,21650,21650,20
20230721,115200,2267500,21600,21600,21600,21600,0
20230721,115100,2267500,21600,21600,21600,21600,0
20230721,115000,2267500,21600,21600,21600,21600,0
20230721,114900,2267500,21600,21600,21600,21600,0
20230721,114800,2267500,21600,21600,21600,21600,0
20230721,114700,2267500,21600,21600,21600,21600,0
20230721,114600,2267500,21600,21600,21600,21600,0
20230721,114500,2267500,21600,21600,21600,21600,0
20230721,114400,2267500,21600,21600,21600,21600,0
20230721,114300,2267500,21600,21600,21600,21600,0
20230721,114200,2267500,21600,21600,21600,21600,0
20230721,114100,2267500,21600,21600,21600,21600,0
20230721,114000,2267500,21600,21600,21600,21600,0
20230721,113900,2267500,21600,21600,21600,21600,0
20230721,113800,2267500,21600,21600,21600,21600,0
20230721,113700,2267500,21600,21600,21600,21600,0
20230721,113600,2267500,21600,21600,21600,21600,0
20230721,113500,2267500,21600,21600,21600,21600,0
20230721,113400,2267500,21600,21600,21600,21600,0
20230721,113300,2267500,21600,21600,21600,21600,0
20230721,113200,2267500,21600,21600,21600,21600,0
20230721,113100,2267500,21600,21600,21600,21600,0
20230721,113000,2267500,21600,21600,21600,21600,0
20230721,112900,2267500,21600,21600,21600,21600,0
20230721,112800,2267500,21600,21600,21600,21600,0
20230721,112700,2267500,21600,21600,21600,21600,0
20230721,112600,2267500,21600,21600,21600,21600,0
20230721,112500,2267500,21600,21600,21600,21600,0
20230721,112400,2267500,21600,21600,21600,21600,0
20230721,112300,2267500,21600,21600,21600,21600,0
20230721,112200,2267500,21600,21600,21600,21600,0
20230721,112100,2267500,21600,21600,21600,21600,0
20230721,112000,2267500,21600,21600,21600,21600,0
20230721,111900,2267500,21600,21600,21600,21600,0
20230721,111800,2267500,21600,21600,21600,21600,0
20230721,111700,2267500,21600,21600,21600,21600,0
20230721,111600,2267500,21600,21600,21600,21600,0
20230721,111500,2267500,21600,21600,21600,21600,0
20230721,111400,2267500,21600,21600,21600,21600,0
20230721,111300,2267500,21600,21600,21600,21600,0
20230721,111200,2267500,21600,21600,21600,21600,0
20230721,111100,2267500,21600,21600,21600,21600,0
20230721,111000,2267500,21600,21600,21600,21600,0
20230721,110900,2267500,21600,21600,21600,21600,0
20230721,110800,2267500,21600,21600,21600,21600,0
20230721,110700,2267500,21600,21600,21600,21600,0
20230721,110600,2267500,21600,21600,21600,21600,0
20230721,110500,2267500,21600,21600,21600,21600,0
20230721,110400,2267500,21600,21600,21600,21600,0
20230721,110300,2267500,21600,21600,21600,21600,0
20230721,110200,2267500,21600,21600,21600,21600,0
20230721,110100,2267500,21600,21600,21600,21600,0
20230721,110000,2267500,21600,21600,21600,21600,0
20230721,105900,2267500,21600,21600,21600,21600,0
20230721,105800,2267500,21600,21600,21600,21600,0
20230721,105700,2267500,21600,21600,21600,21600,0
20230721,105600,2267500,21600,21600,21600,21600,0
20230721,105500,2267500,21600,21600,21600,21600,0
20230721,105400,2267500,21600,21600,21600,21600,0
20230721,105300,2267500,21600,21600,21600,21600,0
20230721,105200,2267500,21600,21600,21600,21600,0
20230721,105100,2267500,21600,21600,21600,21600,0
20230721,105000,2267500,21600,21600,21600,21600,0
20230721,104900,2267500,21600,21600,21600,21600,0
20230721,104800,2267500,21600,21600,21600,21600,0
20230721,104700,2267500,21600,21600,21600,21600,0
20230721,104600,2267500,21600,21600,21600,21600,0
20230721,104500,2267500,21600,21600,21600,21600,0
20230721,104400,2267500,21600,21600,21600,21600,0
20230721,104300,2267500,21600,21600,21600,21600,0
20230721,104200,2267500,21600,21600,21600,21600,0
20230721,104100,2267500,21600,21600,21600,21600,0
20230721,104000,2267500,21600,21600,21600,21600,0
20230721,103900,2267500,21600,21600,21600,21600,0
20230721,103800,2267500,21600,21600,21600,21600,0
20230721,103700,2267500,21600,21600,21600,21600,0
20230721,103600,2267500,21600,21600,21600,21600,0
20230721,103500,2267500,21600,21600,21600,21600,0
20230721,103400,2267500,21600,21600,21600,21600,0
20230721,103300,2267500,21600,21600,21600,21600,0
20230721,103200,2267500,21600,21600,21600,21600,0
20230721,103100,2267500,21600,21600,21600,21600,0
20230721,103000,2267500,21600,21600,21600,21600,0
20230721,102900,2267500,21600,21600,21600,21600,0
20230721,102800,2267500,21600,21600,21600,21600,0
20230721,102700,2267500,21600,21600,21600,21600,0
20230721,102600,2267500,21600,21600,21600,21600,0
20230721,102500,2267500,21600,21600,21600,21600,0
20230721,102400,2267500,21600,21600,21600,21600,0
20230721,102300,2267500,21600,21600,21600,21600,0
20230721,102200,2267500,21600,21600,21600,21600,0
20230721,102100,2267500,21600,21500,21600,21500,105
20230721,102000,0,21500,21500,21500,21500,0
20230721,101900,0,21500,21500,21500,21500,0
20230721,101800,0,21500,21500,21500,21500,0
20230721,101700,0,21500,21500,21500,21500,0
20230721,101600,0,21500,21500,21500,21500,0
20230721,101500,0,21500,21500,21500,21500,0
20230721,101400,0,21500,21500,21500,21500,0
20230721,101300,0,21500,21500,21500,21500,0
20230721,101200,0,21500,21500,21500,21500,0
20230721,101100,0,21500,21500,21500,21500,0
20230721,101000,0,21500,21500,21500,21500,0
20230721,100900,0,21500,21500,21500,21500,0
20230721,100800,0,21500,21500,21500,21500,0
20230721,100700,0,21500,21500,21500,21500,0
20230721,100600,0,21500,21500,21500,21500,0
20230721,100500,0,21500,21500,21500,21500,0
20230721,100400,0,21500,21500,21500,21500,0
20230721,100300,0,21500,21500,21500,21500,0
20230721,100200,0,21500,21500,21500,21500,0
20230721,100100,0,21500,21500,21500,21500,0
20230721,100000,0,21500,21500,21500,21500,0
20230721,095900,0,21500,21500,21500,21500,0
20230721,095800,0,21500,21500,21500,21500,0
20230721,095700,0,21500,21500,21500,21500,0
20230721,095600,0,21500,21500,21500,21500,0
20230721,095500,0,21500,21500,21500,21500,0
20230721,095400,0,21500,21500,21500,21500,0
20230721,095300,0,21500,21500,21500,21500,0
20230721,095200,0,21500,21500,21500,21500,0
20230721,095100,0,21500,21500,21500,21500,0
20230721,095000,0,21500,21500,21500,21500,0
20230721,094900,0,21500,21500,21500,21500,0
20230721,094800,0,21500,21500,21500,21500,0
20230721,094700,0,21500,21500,21500,21500,0
20230721,094600,0,21500,21500,21500,21500,0
20230721,094500,0,21500,21500,21500,21500,0
20230721,094400,0,21500,21500,21500,21500,0
20230721,094300,0,21500,21500,21500,21500,0
20230721,094200,0,21500,21500,21500,21500,0
20230721,094100,0,21500,21500,21500,21500,0
20230721,094000,0,21500,21500,21500,21500,0
20230721,093900,0,21500,21500,21500,21500,0
20230721,093800,0,21500,21500,21500,21500,0
20230721,093700,0,21500,21500,21500,21500,0
20230721,093600,0,21500,21500,21500,21500,0
20230721,093500,0,21500,21500,21500,21500,0
20230721,093400,0,21500,21500,21500,21500,0
20230721,093300,0,21500,21500,21500,21500,0
20230721,093200,0,21500,21500,21500,21500,0
20230721,093100,0,21500,21500,21500,21500,0
20230721,093000,0,21500,21500,21500,21500,0
20230721,092900,0,21500,21500,21500,21500,0
20230721,092800,0,21500,21500,21500,21500,0
20230721,092700,0,21500,21500,21500,21500,0
20230721,092600,0,21500,21500,21500,21500,0
20230721,092500,0,21500,21500,21500,21500,0
20230721,092400,0,21500,21500,21500,21500,0
20230721,092300,0,21500,21500,21500,21500,0
20230721,092200,0,21500,21500,21500,21500,0
20230721,092100,0,21500,21500,21500,21500,0
20230721,092000,0,21500,21500,21500,21500,0
20230721,091900,0,21500,21500,21500,21500,0
20230721,091800,0,21500,21500,21500,21500,0
20230721,091700,0,21500,21500,21500,21500,0
20230721,091600,0,21500,21500,21500,21500,0
20230721,091500,0,21500,21500,21500,21500,0
20230721,091400,0,21500,21500,21500,21500,0
20230721,091300,0,21500,21500,21500,21500,0
20230721,091200,0,21500,21500,21500,21500,0
20230721,091100,0,21500,21500,21500,21500,0
20230721,091000,0,21500,21500,21500,21500,0
20230721,090900,0,21500,21500,21500,21500,0
20230721,090800,0,21500,21500,21500,21500,0
20230721,090700,0,21500,21500,21500,21500,0
20230721,090600,0,21500,21500,21500,21500,0
20230721,090500,0,21500,21500,21500,21500,0
20230721,090400,0,21500,21500,21500,21500,0
20230721,090300,0,21500,21500,21500,21500,0
20230721,090200,0,21500,21500,21500,21500,0
20230721,090100,0,21500,21500,21500,21500,0
20230721,090000,0,21500,21500,21500,21500,0