KissMeData/221800/min/candle-20230712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230712,202400,23652030,9220,9220,9220,9220,10
20230712,202300,23652030,9220,9220,9220,9220,0
20230712,202200,23652030,9220,9220,9220,9220,0
20230712,202100,23652030,9220,9220,9220,9220,0
20230712,202000,23652030,9220,9220,9220,9220,0
20230712,201900,23652030,9220,9220,9220,9220,0
20230712,201800,23652030,9220,9220,9220,9220,0
20230712,201700,23652030,9220,9220,9220,9220,0
20230712,201600,23652030,9220,9220,9220,9220,0
20230712,201500,23652030,9220,9220,9220,9220,0
20230712,201400,23652030,9220,9220,9220,9220,0
20230712,201300,23652030,9220,9220,9220,9220,0
20230712,201200,23652030,9220,9220,9220,9220,0
20230712,201100,23652030,9220,9220,9220,9220,0
20230712,201000,23652030,9220,9220,9220,9220,0
20230712,200900,23652030,9220,9220,9220,9220,0
20230712,200800,23652030,9220,9220,9220,9220,0
20230712,200700,23652030,9220,9220,9220,9220,0
20230712,200600,23652030,9220,9220,9220,9220,0
20230712,200500,23652030,9220,9220,9220,9220,0
20230712,200400,23652030,9220,9220,9220,9220,0
20230712,200300,23652030,9220,9220,9220,9220,0
20230712,200200,23652030,9220,9220,9220,9220,0
20230712,200100,23652030,9220,9220,9220,9220,0
20230712,200000,23652030,9220,9220,9220,9220,0
20230712,195900,23652030,9220,9220,9220,9220,0
20230712,195800,23652030,9220,9220,9220,9220,0
20230712,195700,23652030,9220,9220,9220,9220,0
20230712,195600,23652030,9220,9220,9220,9220,0
20230712,195500,23652030,9220,9220,9220,9220,0
20230712,195400,23652030,9220,9220,9220,9220,10
20230712,195300,23652030,9220,9220,9220,9220,0
20230712,195200,23652030,9220,9220,9220,9220,0
20230712,195100,23652030,9220,9220,9220,9220,0
20230712,195000,23652030,9220,9220,9220,9220,0
20230712,194900,23652030,9220,9220,9220,9220,0
20230712,194800,23652030,9220,9220,9220,9220,0
20230712,194700,23652030,9220,9220,9220,9220,0
20230712,194600,23652030,9220,9220,9220,9220,0
20230712,194500,23652030,9220,9220,9220,9220,0
20230712,194400,23652030,9220,9220,9220,9220,0
20230712,194300,23652030,9220,9220,9220,9220,0
20230712,194200,23652030,9220,9220,9220,9220,0
20230712,194100,23652030,9220,9220,9220,9220,0
20230712,194000,23652030,9220,9220,9220,9220,0
20230712,193900,23652030,9220,9220,9220,9220,0
20230712,193800,23652030,9220,9220,9220,9220,0
20230712,193700,23652030,9220,9220,9220,9220,0
20230712,193600,23652030,9220,9220,9220,9220,0
20230712,193500,23652030,9220,9220,9220,9220,0
20230712,193400,23652030,9220,9220,9220,9220,0
20230712,193300,23652030,9220,9220,9220,9220,0
20230712,193200,23652030,9220,9220,9220,9220,0
20230712,193100,23652030,9220,9220,9220,9220,0
20230712,193000,23652030,9220,9220,9220,9220,0
20230712,192900,23652030,9220,9220,9220,9220,0
20230712,192800,23652030,9220,9220,9220,9220,0
20230712,192700,23652030,9220,9220,9220,9220,0
20230712,192600,23652030,9220,9220,9220,9220,0
20230712,192500,23652030,9220,9220,9220,9220,0
20230712,192400,23652030,9220,9220,9220,9220,10
20230712,192300,23652030,9220,9220,9220,9220,0
20230712,192200,23652030,9220,9220,9220,9220,0
20230712,192100,23652030,9220,9220,9220,9220,0
20230712,192000,23652030,9220,9220,9220,9220,0
20230712,191900,23652030,9220,9220,9220,9220,0
20230712,191800,23652030,9220,9220,9220,9220,0
20230712,191700,23652030,9220,9220,9220,9220,0
20230712,191600,23652030,9220,9220,9220,9220,0
20230712,191500,23652030,9220,9220,9220,9220,0
20230712,191400,23652030,9220,9220,9220,9220,0
20230712,191300,23652030,9220,9220,9220,9220,0
20230712,191200,23652030,9220,9220,9220,9220,0
20230712,191100,23652030,9220,9220,9220,9220,0
20230712,191000,23652030,9220,9220,9220,9220,0
20230712,190900,23652030,9220,9220,9220,9220,0
20230712,190800,23652030,9220,9220,9220,9220,0
20230712,190700,23652030,9220,9220,9220,9220,0
20230712,190600,23652030,9220,9220,9220,9220,0
20230712,190500,23652030,9220,9220,9220,9220,0
20230712,190400,23652030,9220,9220,9220,9220,0
20230712,190300,23652030,9220,9220,9220,9220,0
20230712,190200,23652030,9220,9220,9220,9220,0
20230712,190100,23652030,9220,9220,9220,9220,0
20230712,190000,23652030,9220,9220,9220,9220,0
20230712,185900,23652030,9220,9220,9220,9220,0
20230712,185800,23652030,9220,9220,9220,9220,0
20230712,185700,23652030,9220,9220,9220,9220,0
20230712,185600,23652030,9220,9220,9220,9220,0
20230712,185500,23652030,9220,9220,9220,9220,0
20230712,185400,23652030,9220,9220,9220,9220,10
20230712,185300,23652030,9220,9220,9220,9220,0
20230712,185200,23652030,9220,9220,9220,9220,0
20230712,185100,23652030,9220,9220,9220,9220,0
20230712,185000,23652030,9220,9220,9220,9220,0
20230712,184900,23652030,9220,9220,9220,9220,0
20230712,184800,23652030,9220,9220,9220,9220,0
20230712,184700,23652030,9220,9220,9220,9220,0
20230712,184600,23652030,9220,9220,9220,9220,0
20230712,184500,23652030,9220,9220,9220,9220,0
20230712,184400,23652030,9220,9220,9220,9220,0
20230712,184300,23652030,9220,9220,9220,9220,0
20230712,184200,23652030,9220,9220,9220,9220,0
20230712,184100,23652030,9220,9220,9220,9220,0
20230712,184000,23652030,9220,9220,9220,9220,0
20230712,183900,23652030,9220,9220,9220,9220,0
20230712,183800,23652030,9220,9220,9220,9220,0
20230712,183700,23652030,9220,9220,9220,9220,0
20230712,183600,23652030,9220,9220,9220,9220,0
20230712,183500,23652030,9220,9220,9220,9220,0
20230712,183400,23652030,9220,9220,9220,9220,0
20230712,183300,23652030,9220,9220,9220,9220,0
20230712,183200,23652030,9220,9220,9220,9220,0
20230712,183100,23652030,9220,9220,9220,9220,0
20230712,183000,23652030,9220,9220,9220,9220,0
20230712,182900,23652030,9220,9220,9220,9220,0
20230712,182800,23652030,9220,9220,9220,9220,0
20230712,182700,23652030,9220,9220,9220,9220,0
20230712,182600,23652030,9220,9220,9220,9220,0
20230712,182500,23652030,9220,9220,9220,9220,0
20230712,182400,23652030,9220,9220,9220,9220,10
20230712,182300,23652030,9220,9220,9220,9220,0
20230712,182200,23652030,9220,9220,9220,9220,0
20230712,182100,23652030,9220,9220,9220,9220,0
20230712,182000,23652030,9220,9220,9220,9220,0
20230712,181900,23652030,9220,9220,9220,9220,0
20230712,181800,23652030,9220,9220,9220,9220,0
20230712,181700,23652030,9220,9220,9220,9220,0
20230712,181600,23652030,9220,9220,9220,9220,0
20230712,181500,23652030,9220,9220,9220,9220,0
20230712,181400,23652030,9220,9220,9220,9220,0
20230712,181300,23652030,9220,9220,9220,9220,0
20230712,181200,23652030,9220,9220,9220,9220,0
20230712,181100,23652030,9220,9220,9220,9220,0
20230712,181000,23652030,9220,9220,9220,9220,0
20230712,180900,23652030,9220,9220,9220,9220,0
20230712,180800,23652030,9220,9220,9220,9220,0
20230712,180700,23652030,9220,9220,9220,9220,0
20230712,180600,23652030,9220,9220,9220,9220,0
20230712,180500,23652030,9220,9220,9220,9220,0
20230712,180400,23652030,9220,9220,9220,9220,0
20230712,180300,23652030,9220,9220,9220,9220,0
20230712,180200,23652030,9220,9220,9220,9220,0
20230712,180100,23652030,9220,9220,9220,9220,0
20230712,180000,23652030,9220,9220,9220,9220,0
20230712,175900,23652030,9220,9220,9220,9220,0
20230712,175800,23652030,9220,9220,9220,9220,0
20230712,175700,23652030,9220,9220,9220,9220,0
20230712,175600,23652030,9220,9220,9220,9220,0
20230712,175500,23652030,9220,9220,9220,9220,0
20230712,175400,23652030,9220,9220,9220,9220,10
20230712,175300,23652030,9220,9220,9220,9220,0
20230712,175200,23652030,9220,9220,9220,9220,0
20230712,175100,23652030,9220,9220,9220,9220,0
20230712,175000,23652030,9220,9220,9220,9220,0
20230712,174900,23652030,9220,9220,9220,9220,0
20230712,174800,23652030,9220,9220,9220,9220,0
20230712,174700,23652030,9220,9220,9220,9220,0
20230712,174600,23652030,9220,9220,9220,9220,0
20230712,174500,23652030,9220,9220,9220,9220,0
20230712,174400,23652030,9220,9220,9220,9220,0
20230712,174300,23652030,9220,9220,9220,9220,0
20230712,174200,23652030,9220,9220,9220,9220,0
20230712,174100,23652030,9220,9220,9220,9220,0
20230712,174000,23652030,9220,9220,9220,9220,0
20230712,173900,23652030,9220,9220,9220,9220,0
20230712,173800,23652030,9220,9220,9220,9220,0
20230712,173700,23652030,9220,9220,9220,9220,0
20230712,173600,23652030,9220,9220,9220,9220,0
20230712,173500,23652030,9220,9220,9220,9220,0
20230712,173400,23652030,9220,9220,9220,9220,0
20230712,173300,23652030,9220,9220,9220,9220,0
20230712,173200,23652030,9220,9220,9220,9220,0
20230712,173100,23652030,9220,9220,9220,9220,0
20230712,173000,23652030,9220,9220,9220,9220,0
20230712,172900,23652030,9220,9220,9220,9220,0
20230712,172800,23652030,9220,9220,9220,9220,0
20230712,172700,23652030,9220,9220,9220,9220,0
20230712,172600,23652030,9220,9220,9220,9220,0
20230712,172500,23652030,9220,9220,9220,9220,0
20230712,172400,23652030,9220,9220,9220,9220,10
20230712,172300,23652030,9220,9220,9220,9220,0
20230712,172200,23652030,9220,9220,9220,9220,0
20230712,172100,23652030,9220,9220,9220,9220,0
20230712,172000,23652030,9220,9220,9220,9220,0
20230712,171900,23652030,9220,9220,9220,9220,0
20230712,171800,23652030,9220,9220,9220,9220,0
20230712,171700,23652030,9220,9220,9220,9220,0
20230712,171600,23652030,9220,9220,9220,9220,0
20230712,171500,23652030,9220,9220,9220,9220,0
20230712,171400,23652030,9220,9220,9220,9220,0
20230712,171300,23652030,9220,9220,9220,9220,0
20230712,171200,23652030,9220,9220,9220,9220,0
20230712,171100,23652030,9220,9220,9220,9220,0
20230712,171000,23652030,9220,9220,9220,9220,0
20230712,170900,23652030,9220,9220,9220,9220,0
20230712,170800,23652030,9220,9220,9220,9220,0
20230712,170700,23652030,9220,9220,9220,9220,0
20230712,170600,23652030,9220,9220,9220,9220,0
20230712,170500,23652030,9220,9220,9220,9220,0
20230712,170400,23652030,9220,9220,9220,9220,0
20230712,170300,23652030,9220,9220,9220,9220,0
20230712,170200,23652030,9220,9220,9220,9220,0
20230712,170100,23652030,9220,9220,9220,9220,0
20230712,170000,23652030,9220,9220,9220,9220,0
20230712,165900,23652030,9220,9220,9220,9220,0
20230712,165800,23652030,9220,9220,9220,9220,0
20230712,165700,23652030,9220,9220,9220,9220,0
20230712,165600,23652030,9220,9220,9220,9220,0
20230712,165500,23652030,9220,9220,9220,9220,0
20230712,165400,23652030,9220,9220,9220,9220,10
20230712,165300,23652030,9220,9220,9220,9220,0
20230712,165200,23652030,9220,9220,9220,9220,0
20230712,165100,23652030,9220,9220,9220,9220,0
20230712,165000,23652030,9220,9220,9220,9220,0
20230712,164900,23652030,9220,9220,9220,9220,0
20230712,164800,23652030,9220,9220,9220,9220,0
20230712,164700,23652030,9220,9220,9220,9220,0
20230712,164600,23652030,9220,9220,9220,9220,0
20230712,164500,23652030,9220,9220,9220,9220,0
20230712,164400,23652030,9220,9220,9220,9220,0
20230712,164300,23652030,9220,9220,9220,9220,0
20230712,164200,23652030,9220,9220,9220,9220,0
20230712,164100,23652030,9220,9220,9220,9220,0
20230712,164000,23652030,9220,9220,9220,9220,0
20230712,163900,23652030,9220,9220,9220,9220,0
20230712,163800,23652030,9220,9220,9220,9220,0
20230712,163700,23652030,9220,9220,9220,9220,0
20230712,163600,23652030,9220,9220,9220,9220,0
20230712,163500,23652030,9220,9220,9220,9220,0
20230712,163400,23652030,9220,9220,9220,9220,0
20230712,163300,23652030,9220,9220,9220,9220,0
20230712,163200,23652030,9220,9220,9220,9220,0
20230712,163100,23652030,9220,9220,9220,9220,0
20230712,163000,23652030,9220,9220,9220,9220,0
20230712,162900,23652030,9220,9220,9220,9220,0
20230712,162800,23652030,9220,9220,9220,9220,0
20230712,162700,23652030,9220,9220,9220,9220,0
20230712,162600,23652030,9220,9220,9220,9220,0
20230712,162500,23652030,9220,9220,9220,9220,0
20230712,162400,23652030,9220,9220,9220,9220,10
20230712,162300,23652030,9220,9220,9220,9220,0
20230712,162200,23652030,9220,9220,9220,9220,0
20230712,162100,23652030,9220,9220,9220,9220,0
20230712,162000,23652030,9220,9220,9220,9220,0
20230712,161900,23652030,9220,9220,9220,9220,0
20230712,161800,23652030,9220,9220,9220,9220,0
20230712,161700,23652030,9220,9220,9220,9220,0
20230712,161600,23652030,9220,9220,9220,9220,0
20230712,161500,23652030,9220,9220,9220,9220,0
20230712,161400,23652030,9220,9220,9220,9220,0
20230712,161300,23652030,9220,9220,9220,9220,0
20230712,161200,23652030,9220,9220,9220,9220,0
20230712,161100,23652030,9220,9220,9220,9220,0
20230712,161000,23652030,9220,9220,9220,9220,0
20230712,160900,23652030,9220,9220,9220,9220,0
20230712,160800,23652030,9220,9220,9220,9220,0
20230712,160700,23652030,9220,9220,9220,9220,0
20230712,160600,23652030,9220,9220,9220,9220,0
20230712,160500,23652030,9220,9220,9220,9220,0
20230712,160400,23652030,9220,9220,9220,9220,0
20230712,160300,23652030,9220,9220,9220,9220,0
20230712,160200,23652030,9220,9220,9220,9220,0
20230712,160100,23652030,9220,9220,9220,9220,0
20230712,160000,23652030,9220,9220,9220,9220,0
20230712,155900,23652030,9220,9220,9220,9220,0
20230712,155800,23652030,9220,9220,9220,9220,0
20230712,155700,23652030,9220,9220,9220,9220,0
20230712,155600,23652030,9220,9220,9220,9220,0
20230712,155500,23652030,9220,9220,9220,9220,0
20230712,155400,23652030,9220,9220,9220,9220,10
20230712,155300,23652030,9220,9220,9220,9220,0
20230712,155200,23652030,9220,9220,9220,9220,0
20230712,155100,23652030,9220,9220,9220,9220,0
20230712,155000,23652030,9220,9220,9220,9220,0
20230712,154900,23652030,9220,9220,9220,9220,0
20230712,154800,23652030,9220,9220,9220,9220,0
20230712,154700,23652030,9220,9220,9220,9220,0
20230712,154600,23652030,9220,9220,9220,9220,0
20230712,154500,23652030,9220,9220,9220,9220,0
20230712,154400,23652030,9220,9220,9220,9220,0
20230712,154300,23652030,9220,9220,9220,9220,0
20230712,154200,23652030,9220,9220,9220,9220,0
20230712,154100,23652030,9220,9220,9220,9220,0
20230712,154000,23652030,9220,9220,9220,9220,0
20230712,153900,23652030,9220,9220,9220,9220,0
20230712,153800,23652030,9220,9220,9220,9220,0
20230712,153700,23652030,9220,9220,9220,9220,0
20230712,153600,23652030,9220,9220,9220,9220,0
20230712,153500,23652030,9220,9220,9220,9220,0
20230712,153400,23652030,9220,9220,9220,9220,0
20230712,153300,23652030,9220,9220,9220,9220,0
20230712,153200,23652030,9220,9220,9220,9220,0
20230712,153100,23652030,9220,9220,9220,9220,0
20230712,153000,23652030,9220,9220,9220,9220,0
20230712,152900,23652030,9220,9220,9220,9220,0
20230712,152800,23652030,9220,9220,9220,9220,0
20230712,152700,23652030,9220,9220,9220,9220,0
20230712,152600,23652030,9220,9220,9220,9220,0
20230712,152500,23652030,9220,9220,9220,9220,0
20230712,152400,23652030,9220,9220,9220,9220,0
20230712,152300,23652030,9220,9220,9220,9220,0
20230712,152200,23652030,9220,9220,9220,9220,0
20230712,152100,23652030,9220,9220,9220,9220,0
20230712,152000,23652030,9220,9220,9220,9220,0
20230712,151900,23652030,9220,9220,9220,9220,10
20230712,151800,23559830,9220,9220,9220,9220,0
20230712,151700,23559830,9220,9220,9220,9220,0
20230712,151600,23559830,9220,9220,9220,9220,1
20230712,151500,23550610,9120,9120,9120,9120,50
20230712,151400,23094610,9230,9230,9230,9230,0
20230712,151300,23094610,9230,9230,9230,9230,0
20230712,151200,23094610,9230,9230,9230,9230,0
20230712,151100,23094610,9230,9230,9230,9230,0
20230712,151000,23094610,9230,9230,9230,9230,0
20230712,150900,23094610,9230,9230,9230,9230,0
20230712,150800,23094610,9230,9230,9230,9230,0
20230712,150700,23094610,9230,9230,9230,9230,0
20230712,150600,23094610,9230,9230,9230,9230,0
20230712,150500,23094610,9230,9230,9230,9230,0
20230712,150400,23094610,9230,9230,9230,9230,1
20230712,150300,23085380,9110,9110,9110,9110,200
20230712,150200,21263380,9240,9240,9240,9240,0
20230712,150100,21263380,9240,9240,9240,9240,0
20230712,150000,21263380,9240,9240,9240,9240,0
20230712,145900,21263380,9240,9240,9240,9240,0
20230712,145800,21263380,9240,9240,9240,9240,0
20230712,145700,21263380,9240,9240,9240,9240,0
20230712,145600,21263380,9240,9240,9240,9240,0
20230712,145500,21263380,9240,9240,9240,9240,0
20230712,145400,21263380,9240,9240,9240,9240,0
20230712,145300,21263380,9240,9240,9240,9240,0
20230712,145200,21263380,9240,9240,9240,9240,0
20230712,145100,21263380,9240,9240,9240,9240,0
20230712,145000,21263380,9240,9240,9240,9240,0
20230712,144900,21263380,9240,9240,9240,9240,0
20230712,144800,21263380,9240,9240,9240,9240,0
20230712,144700,21263380,9240,9240,9240,9240,0
20230712,144600,21263380,9240,9240,9240,9240,0
20230712,144500,21263380,9240,9240,9240,9240,0
20230712,144400,21263380,9240,9240,9240,9240,0
20230712,144300,21263380,9240,9240,9240,9240,0
20230712,144200,21263380,9240,9240,9240,9240,0
20230712,144100,21263380,9240,9240,9240,9240,0
20230712,144000,21263380,9240,9240,9240,9240,0
20230712,143900,21263380,9240,9240,9240,9240,0
20230712,143800,21263380,9240,9240,9240,9240,0
20230712,143700,21263380,9240,9240,9240,9240,0
20230712,143600,21263380,9240,9240,9240,9240,0
20230712,143500,21263380,9240,9240,9240,9240,0
20230712,143400,21263380,9240,9240,9240,9240,0
20230712,143300,21263380,9240,9240,9240,9240,0
20230712,143200,21263380,9240,9240,9240,9240,0
20230712,143100,21263380,9240,9240,9240,9240,70
20230712,143000,20616580,9150,9150,9150,9150,0
20230712,142900,20616580,9150,9150,9150,9150,0
20230712,142800,20616580,9150,9150,9150,9150,0
20230712,142700,20616580,9150,9150,9150,9150,0
20230712,142600,20616580,9150,9150,9150,9150,0
20230712,142500,20616580,9150,9150,9150,9150,0
20230712,142400,20616580,9150,9150,9150,9150,0
20230712,142300,20616580,9150,9150,9150,9150,0
20230712,142200,20616580,9150,9150,9150,9150,0
20230712,142100,20616580,9150,9150,9150,9150,0
20230712,142000,20616580,9150,9150,9150,9150,0
20230712,141900,20616580,9150,9150,9150,9150,0
20230712,141800,20616580,9150,9150,9150,9150,0
20230712,141700,20616580,9150,9150,9150,9150,0
20230712,141600,20616580,9150,9150,9150,9150,0
20230712,141500,20616580,9150,9150,9150,9150,0
20230712,141400,20616580,9150,9150,9150,9150,100
20230712,141300,19701580,9240,9240,9240,9240,44
20230712,141200,19295020,9240,9240,9240,9240,0
20230712,141100,19295020,9240,9240,9240,9240,0
20230712,141000,19295020,9240,9240,9240,9240,0
20230712,140900,19295020,9240,9240,9240,9240,0
20230712,140800,19295020,9240,9240,9240,9240,0
20230712,140700,19295020,9240,9240,9240,9240,0
20230712,140600,19295020,9240,9240,9240,9240,0
20230712,140500,19295020,9240,9240,9240,9240,0
20230712,140400,19295020,9240,9240,9240,9240,0
20230712,140300,19295020,9240,9240,9240,9240,0
20230712,140200,19295020,9240,9240,9240,9240,0
20230712,140100,19295020,9240,9240,9240,9240,30
20230712,140000,19017820,9230,9230,9230,9230,0
20230712,135900,19017820,9230,9230,9230,9230,0
20230712,135800,19017820,9230,9230,9230,9230,0
20230712,135700,19017820,9230,9230,9230,9230,0
20230712,135600,19017820,9230,9230,9230,9230,0
20230712,135500,19017820,9230,9230,9230,9230,0
20230712,135400,19017820,9230,9230,9230,9230,0
20230712,135300,19017820,9230,9230,9230,9230,0
20230712,135200,19017820,9230,9230,9230,9230,0
20230712,135100,19017820,9230,9230,9230,9230,0
20230712,135000,19017820,9230,9230,9230,9230,0
20230712,134900,19017820,9230,9230,9230,9230,9
20230712,134800,18934750,9230,9230,9230,9230,0
20230712,134700,18934750,9230,9230,9230,9230,0
20230712,134600,18934750,9230,9210,9230,9210,3
20230712,134500,18907090,9200,9200,9200,9200,1
20230712,134400,18897890,9200,9200,9200,9200,0
20230712,134300,18897890,9200,9190,9200,9190,200
20230712,134200,17057900,9240,9240,9240,9240,0
20230712,134100,17057900,9240,9240,9240,9240,0
20230712,134000,17057900,9240,9240,9240,9240,0
20230712,133900,17057900,9240,9240,9240,9240,0
20230712,133800,17057900,9240,9240,9240,9240,0
20230712,133700,17057900,9240,9240,9240,9240,0
20230712,133600,17057900,9240,9240,9240,9240,0
20230712,133500,17057900,9240,9240,9240,9240,104
20230712,133400,16096940,9240,9240,9240,9240,0
20230712,133300,16096940,9240,9240,9240,9240,100
20230712,133200,15172940,9240,9240,9240,9240,0
20230712,133100,15172940,9240,9110,9240,9110,2
20230712,133000,15154590,9240,9240,9240,9240,0
20230712,132900,15154590,9240,9240,9240,9240,0
20230712,132800,15154590,9240,9240,9240,9240,0
20230712,132700,15154590,9240,9240,9240,9240,0
20230712,132600,15154590,9240,9240,9240,9240,0
20230712,132500,15154590,9240,9240,9240,9240,100
20230712,132400,14230590,9240,9240,9240,9240,0
20230712,132300,14230590,9240,9240,9240,9240,109
20230712,132200,13223430,9240,9240,9240,9240,90
20230712,132100,12391830,9240,9240,9240,9240,100
20230712,132000,11467830,9200,9200,9200,9200,0
20230712,131900,11467830,9200,9200,9200,9200,60
20230712,131800,10915830,9100,9100,9100,9100,0
20230712,131700,10915830,9100,9100,9100,9100,50
20230712,131600,10460830,9200,9200,9200,9200,0
20230712,131500,10460830,9200,9200,9200,9200,0
20230712,131400,10460830,9200,9200,9200,9200,0
20230712,131300,10460830,9200,9200,9200,9200,0
20230712,131200,10460830,9200,9200,9200,9200,0
20230712,131100,10460830,9200,9200,9200,9200,0
20230712,131000,10460830,9200,9200,9200,9200,0
20230712,130900,10460830,9200,9200,9200,9200,0
20230712,130800,10460830,9200,9200,9200,9200,100
20230712,130700,9540830,9200,9200,9200,9200,100
20230712,130600,8620830,9190,9190,9190,9190,0
20230712,130500,8620830,9190,9190,9190,9190,0
20230712,130400,8620830,9190,9190,9190,9190,0
20230712,130300,8620830,9190,9190,9190,9190,0
20230712,130200,8620830,9190,9190,9190,9190,0
20230712,130100,8620830,9190,9190,9190,9190,0
20230712,130000,8620830,9190,9190,9190,9190,0
20230712,125900,8620830,9190,9190,9190,9190,0
20230712,125800,8620830,9190,9190,9190,9190,0
20230712,125700,8620830,9190,9190,9190,9190,0
20230712,125600,8620830,9190,9190,9190,9190,0
20230712,125500,8620830,9190,9190,9190,9190,50
20230712,125400,8161330,9200,9200,9200,9200,0
20230712,125300,8161330,9200,9200,9200,9200,0
20230712,125200,8161330,9200,9200,9200,9200,0
20230712,125100,8161330,9200,9200,9200,9200,0
20230712,125000,8161330,9200,9200,9200,9200,100
20230712,124900,7241330,9200,9190,9200,9190,250
20230712,124800,4941830,9190,9190,9190,9190,0
20230712,124700,4941830,9190,9190,9190,9190,0
20230712,124600,4941830,9190,9190,9190,9190,0
20230712,124500,4941830,9190,9190,9190,9190,0
20230712,124400,4941830,9190,9190,9190,9190,0
20230712,124300,4941830,9190,9190,9190,9190,0
20230712,124200,4941830,9190,9190,9190,9190,0
20230712,124100,4941830,9190,9190,9190,9190,50
20230712,124000,4482330,9180,9180,9180,9180,0
20230712,123900,4482330,9180,9180,9180,9180,0
20230712,123800,4482330,9180,9180,9180,9180,0
20230712,123700,4482330,9180,9180,9180,9180,0
20230712,123600,4482330,9180,9180,9180,9180,0
20230712,123500,4482330,9180,9180,9180,9180,0
20230712,123400,4482330,9180,9180,9180,9180,0
20230712,123300,4482330,9180,9180,9180,9180,1
20230712,123200,4473150,9060,9060,9060,9060,0
20230712,123100,4473150,9060,9060,9060,9060,0
20230712,123000,4473150,9060,9060,9060,9060,0
20230712,122900,4473150,9060,9060,9060,9060,0
20230712,122800,4473150,9060,9060,9060,9060,0
20230712,122700,4473150,9060,9060,9060,9060,0
20230712,122600,4473150,9060,9060,9060,9060,3
20230712,122500,4445970,9190,9190,9190,9190,0
20230712,122400,4445970,9190,9190,9190,9190,0
20230712,122300,4445970,9190,9190,9190,9190,0
20230712,122200,4445970,9190,9190,9190,9190,0
20230712,122100,4445970,9190,9190,9190,9190,0
20230712,122000,4445970,9190,9190,9190,9190,0
20230712,121900,4445970,9190,9190,9190,9190,0
20230712,121800,4445970,9190,9190,9190,9190,0
20230712,121700,4445970,9190,9190,9190,9190,0
20230712,121600,4445970,9190,9190,9190,9190,0
20230712,121500,4445970,9190,9190,9190,9190,0
20230712,121400,4445970,9190,9190,9190,9190,0
20230712,121300,4445970,9190,9190,9190,9190,0
20230712,121200,4445970,9190,9190,9190,9190,0
20230712,121100,4445970,9190,9190,9190,9190,0
20230712,121000,4445970,9190,9190,9190,9190,50
20230712,120900,3986470,9190,9190,9190,9190,0
20230712,120800,3986470,9190,9190,9190,9190,50
20230712,120700,3526970,9190,9190,9190,9190,50
20230712,120600,3067470,9100,9100,9100,9100,0
20230712,120500,3067470,9100,9100,9100,9100,0
20230712,120400,3067470,9100,9100,9100,9100,0
20230712,120300,3067470,9100,9100,9100,9100,0
20230712,120200,3067470,9100,9100,9100,9100,0
20230712,120100,3067470,9100,9100,9100,9100,0
20230712,120000,3067470,9100,9100,9100,9100,0
20230712,115900,3067470,9100,9100,9100,9100,0
20230712,115800,3067470,9100,9100,9100,9100,0
20230712,115700,3067470,9100,9100,9100,9100,0
20230712,115600,3067470,9100,9100,9100,9100,0
20230712,115500,3067470,9100,9100,9100,9100,0
20230712,115400,3067470,9100,9100,9100,9100,100
20230712,115300,2157470,9190,9190,9190,9190,42
20230712,115200,1771490,9200,9200,9200,9200,0
20230712,115100,1771490,9200,9200,9200,9200,0
20230712,115000,1771490,9200,9200,9200,9200,0
20230712,114900,1771490,9200,9200,9200,9200,0
20230712,114800,1771490,9200,9200,9200,9200,0
20230712,114700,1771490,9200,9200,9200,9200,0
20230712,114600,1771490,9200,9200,9200,9200,0
20230712,114500,1771490,9200,9200,9200,9200,0
20230712,114400,1771490,9200,9200,9200,9200,0
20230712,114300,1771490,9200,9200,9200,9200,0
20230712,114200,1771490,9200,9200,9200,9200,0
20230712,114100,1771490,9200,9200,9200,9200,0
20230712,114000,1771490,9200,9200,9200,9200,0
20230712,113900,1771490,9200,9200,9200,9200,0
20230712,113800,1771490,9200,9200,9200,9200,0
20230712,113700,1771490,9200,9200,9200,9200,0
20230712,113600,1771490,9200,9200,9200,9200,0
20230712,113500,1771490,9200,9200,9200,9200,0
20230712,113400,1771490,9200,9200,9200,9200,0
20230712,113300,1771490,9200,9200,9200,9200,0
20230712,113200,1771490,9200,9200,9200,9200,0
20230712,113100,1771490,9200,9200,9200,9200,0
20230712,113000,1771490,9200,9200,9200,9200,0
20230712,112900,1771490,9200,9200,9200,9200,0
20230712,112800,1771490,9200,9200,9200,9200,0
20230712,112700,1771490,9200,9200,9200,9200,0
20230712,112600,1771490,9200,9200,9200,9200,0
20230712,112500,1771490,9200,9200,9200,9200,0
20230712,112400,1771490,9200,9200,9200,9200,0
20230712,112300,1771490,9200,9200,9200,9200,0
20230712,112200,1771490,9200,9200,9200,9200,0
20230712,112100,1771490,9200,9200,9200,9200,0
20230712,112000,1771490,9200,9200,9200,9200,0
20230712,111900,1771490,9200,9200,9200,9200,0
20230712,111800,1771490,9200,9200,9200,9200,0
20230712,111700,1771490,9200,9200,9200,9200,0
20230712,111600,1771490,9200,9200,9200,9200,0
20230712,111500,1771490,9200,9200,9200,9200,0
20230712,111400,1771490,9200,9200,9200,9200,0
20230712,111300,1771490,9200,9200,9200,9200,0
20230712,111200,1771490,9200,9200,9200,9200,0
20230712,111100,1771490,9200,9200,9200,9200,0
20230712,111000,1771490,9200,9200,9200,9200,0
20230712,110900,1771490,9200,9200,9200,9200,0
20230712,110800,1771490,9200,9200,9200,9200,0
20230712,110700,1771490,9200,9200,9200,9200,0
20230712,110600,1771490,9200,9200,9200,9200,0
20230712,110500,1771490,9200,9200,9200,9200,0
20230712,110400,1771490,9200,9200,9200,9200,0
20230712,110300,1771490,9200,9200,9200,9200,0
20230712,110200,1771490,9200,9200,9200,9200,0
20230712,110100,1771490,9200,9200,9200,9200,0
20230712,110000,1771490,9200,9200,9200,9200,0
20230712,105900,1771490,9200,9200,9200,9200,0
20230712,105800,1771490,9200,9200,9200,9200,0
20230712,105700,1771490,9200,9200,9200,9200,0
20230712,105600,1771490,9200,9200,9200,9200,0
20230712,105500,1771490,9200,9200,9200,9200,0
20230712,105400,1771490,9200,9200,9200,9200,0
20230712,105300,1771490,9200,9200,9200,9200,0
20230712,105200,1771490,9200,9200,9200,9200,0
20230712,105100,1771490,9200,9200,9200,9200,0
20230712,105000,1771490,9200,9200,9200,9200,0
20230712,104900,1771490,9200,9200,9200,9200,0
20230712,104800,1771490,9200,9200,9200,9200,0
20230712,104700,1771490,9200,9200,9200,9200,0
20230712,104600,1771490,9200,9200,9200,9200,0
20230712,104500,1771490,9200,9200,9200,9200,0
20230712,104400,1771490,9200,9200,9200,9200,0
20230712,104300,1771490,9200,9200,9200,9200,0
20230712,104200,1771490,9200,9200,9200,9200,0
20230712,104100,1771490,9200,9200,9200,9200,0
20230712,104000,1771490,9200,9200,9200,9200,0
20230712,103900,1771490,9200,9200,9200,9200,0
20230712,103800,1771490,9200,9200,9200,9200,0
20230712,103700,1771490,9200,9200,9200,9200,0
20230712,103600,1771490,9200,9200,9200,9200,0
20230712,103500,1771490,9200,9200,9200,9200,0
20230712,103400,1771490,9200,9200,9200,9200,0
20230712,103300,1771490,9200,9200,9200,9200,0
20230712,103200,1771490,9200,9200,9200,9200,0
20230712,103100,1771490,9200,9200,9200,9200,0
20230712,103000,1771490,9200,9200,9200,9200,0
20230712,102900,1771490,9200,9200,9200,9200,0
20230712,102800,1771490,9200,9200,9200,9200,0
20230712,102700,1771490,9200,9200,9200,9200,0
20230712,102600,1771490,9200,9200,9200,9200,0
20230712,102500,1771490,9200,9200,9200,9200,0
20230712,102400,1771490,9200,9200,9200,9200,0
20230712,102300,1771490,9200,9200,9200,9200,0
20230712,102200,1771490,9200,9200,9200,9200,0
20230712,102100,1771490,9200,9200,9200,9200,0
20230712,102000,1771490,9200,9200,9200,9200,0
20230712,101900,1771490,9200,9200,9200,9200,0
20230712,101800,1771490,9200,9200,9200,9200,0
20230712,101700,1771490,9200,9200,9200,9200,0
20230712,101600,1771490,9200,9200,9200,9200,0
20230712,101500,1771490,9200,9200,9200,9200,0
20230712,101400,1771490,9200,9200,9200,9200,0
20230712,101300,1771490,9200,9200,9200,9200,0
20230712,101200,1771490,9200,9200,9200,9200,0
20230712,101100,1771490,9200,9200,9200,9200,0
20230712,101000,1771490,9200,9200,9200,9200,0
20230712,100900,1771490,9200,9200,9200,9200,0
20230712,100800,1771490,9200,9200,9200,9200,0
20230712,100700,1771490,9200,9200,9200,9200,0
20230712,100600,1771490,9200,9200,9200,9200,0
20230712,100500,1771490,9200,9200,9200,9200,0
20230712,100400,1771490,9200,9200,9200,9200,0
20230712,100300,1771490,9200,9200,9200,9200,0
20230712,100200,1771490,9200,9200,9200,9200,0
20230712,100100,1771490,9200,9200,9200,9200,0
20230712,100000,1771490,9200,9200,9200,9200,0
20230712,095900,1771490,9200,9200,9200,9200,0
20230712,095800,1771490,9200,9200,9200,9200,0
20230712,095700,1771490,9200,9190,9200,9190,84
20230712,095600,999200,9200,9200,9200,9200,0
20230712,095500,999200,9200,9200,9200,9200,0
20230712,095400,999200,9200,9200,9200,9200,0
20230712,095300,999200,9200,9200,9200,9200,0
20230712,095200,999200,9200,9200,9200,9200,0
20230712,095100,999200,9200,9200,9200,9200,0
20230712,095000,999200,9200,9200,9200,9200,0
20230712,094900,999200,9200,9200,9200,9200,0
20230712,094800,999200,9200,9200,9200,9200,0
20230712,094700,999200,9200,9200,9200,9200,0
20230712,094600,999200,9200,9200,9200,9200,0
20230712,094500,999200,9200,9200,9200,9200,0
20230712,094400,999200,9200,9200,9200,9200,0
20230712,094300,999200,9200,9200,9200,9200,0
20230712,094200,999200,9200,9200,9200,9200,0
20230712,094100,999200,9200,9200,9200,9200,0
20230712,094000,999200,9200,9200,9200,9200,0
20230712,093900,999200,9200,9200,9200,9200,0
20230712,093800,999200,9200,9200,9200,9200,0
20230712,093700,999200,9200,9200,9200,9200,0
20230712,093600,999200,9200,9200,9200,9200,0
20230712,093500,999200,9200,9200,9200,9200,0
20230712,093400,999200,9200,9200,9200,9200,0
20230712,093300,999200,9200,9200,9200,9200,0
20230712,093200,999200,9200,9200,9200,9200,0
20230712,093100,999200,9200,9200,9200,9200,0
20230712,093000,999200,9200,9200,9200,9200,0
20230712,092900,999200,9200,9200,9200,9200,0
20230712,092800,999200,9200,9200,9200,9200,0
20230712,092700,999200,9200,9200,9200,9200,0
20230712,092600,999200,9200,9200,9200,9200,0
20230712,092500,999200,9200,9200,9200,9200,0
20230712,092400,999200,9200,9200,9200,9200,0
20230712,092300,999200,9200,9200,9200,9200,0
20230712,092200,999200,9200,9200,9200,9200,0
20230712,092100,999200,9200,9200,9200,9200,0
20230712,092000,999200,9200,9200,9200,9200,0
20230712,091900,999200,9200,9200,9200,9200,0
20230712,091800,999200,9200,9200,9200,9200,0
20230712,091700,999200,9200,9200,9200,9200,0
20230712,091600,999200,9200,9200,9200,9200,0
20230712,091500,999200,9200,9200,9200,9200,0
20230712,091400,999200,9200,9200,9200,9200,0
20230712,091300,999200,9200,9200,9200,9200,0
20230712,091200,999200,9200,9200,9200,9200,0
20230712,091100,999200,9200,9200,9200,9200,0
20230712,091000,999200,9200,9200,9200,9200,0
20230712,090900,999200,9200,9200,9200,9200,1
20230712,090800,990000,9000,9000,9000,9000,88
20230712,090700,198000,9000,9000,9000,9000,22
20230712,090600,0,9080,9080,9080,9080,0
20230712,090500,0,9080,9080,9080,9080,0
20230712,090400,0,9080,9080,9080,9080,0
20230712,090300,0,9080,9080,9080,9080,0
20230712,090200,0,9080,9080,9080,9080,0
20230712,090100,0,9080,9080,9080,9080,0
20230712,090000,0,9080,9080,9080,9080,0