KissMeData/200580/min/candle-20230712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230712,201800,2389800,13190,13190,13190,13190,1
20230712,201700,2389800,13190,13190,13190,13190,0
20230712,201600,2389800,13190,13190,13190,13190,0
20230712,201500,2389800,13190,13190,13190,13190,0
20230712,201400,2389800,13190,13190,13190,13190,0
20230712,201300,2389800,13190,13190,13190,13190,0
20230712,201200,2389800,13190,13190,13190,13190,0
20230712,201100,2389800,13190,13190,13190,13190,0
20230712,201000,2389800,13190,13190,13190,13190,0
20230712,200900,2389800,13190,13190,13190,13190,0
20230712,200800,2389800,13190,13190,13190,13190,0
20230712,200700,2389800,13190,13190,13190,13190,0
20230712,200600,2389800,13190,13190,13190,13190,0
20230712,200500,2389800,13190,13190,13190,13190,0
20230712,200400,2389800,13190,13190,13190,13190,0
20230712,200300,2389800,13190,13190,13190,13190,0
20230712,200200,2389800,13190,13190,13190,13190,0
20230712,200100,2389800,13190,13190,13190,13190,0
20230712,200000,2389800,13190,13190,13190,13190,0
20230712,195900,2389800,13190,13190,13190,13190,0
20230712,195800,2389800,13190,13190,13190,13190,0
20230712,195700,2389800,13190,13190,13190,13190,0
20230712,195600,2389800,13190,13190,13190,13190,0
20230712,195500,2389800,13190,13190,13190,13190,0
20230712,195400,2389800,13190,13190,13190,13190,0
20230712,195300,2389800,13190,13190,13190,13190,0
20230712,195200,2389800,13190,13190,13190,13190,0
20230712,195100,2389800,13190,13190,13190,13190,0
20230712,195000,2389800,13190,13190,13190,13190,0
20230712,194900,2389800,13190,13190,13190,13190,0
20230712,194800,2389800,13190,13190,13190,13190,1
20230712,194700,2389800,13190,13190,13190,13190,0
20230712,194600,2389800,13190,13190,13190,13190,0
20230712,194500,2389800,13190,13190,13190,13190,0
20230712,194400,2389800,13190,13190,13190,13190,0
20230712,194300,2389800,13190,13190,13190,13190,0
20230712,194200,2389800,13190,13190,13190,13190,0
20230712,194100,2389800,13190,13190,13190,13190,0
20230712,194000,2389800,13190,13190,13190,13190,0
20230712,193900,2389800,13190,13190,13190,13190,0
20230712,193800,2389800,13190,13190,13190,13190,0
20230712,193700,2389800,13190,13190,13190,13190,0
20230712,193600,2389800,13190,13190,13190,13190,0
20230712,193500,2389800,13190,13190,13190,13190,0
20230712,193400,2389800,13190,13190,13190,13190,0
20230712,193300,2389800,13190,13190,13190,13190,0
20230712,193200,2389800,13190,13190,13190,13190,0
20230712,193100,2389800,13190,13190,13190,13190,0
20230712,193000,2389800,13190,13190,13190,13190,0
20230712,192900,2389800,13190,13190,13190,13190,0
20230712,192800,2389800,13190,13190,13190,13190,0
20230712,192700,2389800,13190,13190,13190,13190,0
20230712,192600,2389800,13190,13190,13190,13190,0
20230712,192500,2389800,13190,13190,13190,13190,0
20230712,192400,2389800,13190,13190,13190,13190,0
20230712,192300,2389800,13190,13190,13190,13190,0
20230712,192200,2389800,13190,13190,13190,13190,0
20230712,192100,2389800,13190,13190,13190,13190,0
20230712,192000,2389800,13190,13190,13190,13190,0
20230712,191900,2389800,13190,13190,13190,13190,0
20230712,191800,2389800,13190,13190,13190,13190,1
20230712,191700,2389800,13190,13190,13190,13190,0
20230712,191600,2389800,13190,13190,13190,13190,0
20230712,191500,2389800,13190,13190,13190,13190,0
20230712,191400,2389800,13190,13190,13190,13190,0
20230712,191300,2389800,13190,13190,13190,13190,0
20230712,191200,2389800,13190,13190,13190,13190,0
20230712,191100,2389800,13190,13190,13190,13190,0
20230712,191000,2389800,13190,13190,13190,13190,0
20230712,190900,2389800,13190,13190,13190,13190,0
20230712,190800,2389800,13190,13190,13190,13190,0
20230712,190700,2389800,13190,13190,13190,13190,0
20230712,190600,2389800,13190,13190,13190,13190,0
20230712,190500,2389800,13190,13190,13190,13190,0
20230712,190400,2389800,13190,13190,13190,13190,0
20230712,190300,2389800,13190,13190,13190,13190,0
20230712,190200,2389800,13190,13190,13190,13190,0
20230712,190100,2389800,13190,13190,13190,13190,0
20230712,190000,2389800,13190,13190,13190,13190,0
20230712,185900,2389800,13190,13190,13190,13190,0
20230712,185800,2389800,13190,13190,13190,13190,0
20230712,185700,2389800,13190,13190,13190,13190,0
20230712,185600,2389800,13190,13190,13190,13190,0
20230712,185500,2389800,13190,13190,13190,13190,0
20230712,185400,2389800,13190,13190,13190,13190,0
20230712,185300,2389800,13190,13190,13190,13190,0
20230712,185200,2389800,13190,13190,13190,13190,0
20230712,185100,2389800,13190,13190,13190,13190,0
20230712,185000,2389800,13190,13190,13190,13190,0
20230712,184900,2389800,13190,13190,13190,13190,0
20230712,184800,2389800,13190,13190,13190,13190,1
20230712,184700,2389800,13190,13190,13190,13190,0
20230712,184600,2389800,13190,13190,13190,13190,0
20230712,184500,2389800,13190,13190,13190,13190,0
20230712,184400,2389800,13190,13190,13190,13190,0
20230712,184300,2389800,13190,13190,13190,13190,0
20230712,184200,2389800,13190,13190,13190,13190,0
20230712,184100,2389800,13190,13190,13190,13190,0
20230712,184000,2389800,13190,13190,13190,13190,0
20230712,183900,2389800,13190,13190,13190,13190,0
20230712,183800,2389800,13190,13190,13190,13190,0
20230712,183700,2389800,13190,13190,13190,13190,0
20230712,183600,2389800,13190,13190,13190,13190,0
20230712,183500,2389800,13190,13190,13190,13190,0
20230712,183400,2389800,13190,13190,13190,13190,0
20230712,183300,2389800,13190,13190,13190,13190,0
20230712,183200,2389800,13190,13190,13190,13190,0
20230712,183100,2389800,13190,13190,13190,13190,0
20230712,183000,2389800,13190,13190,13190,13190,0
20230712,182900,2389800,13190,13190,13190,13190,0
20230712,182800,2389800,13190,13190,13190,13190,0
20230712,182700,2389800,13190,13190,13190,13190,0
20230712,182600,2389800,13190,13190,13190,13190,0
20230712,182500,2389800,13190,13190,13190,13190,0
20230712,182400,2389800,13190,13190,13190,13190,0
20230712,182300,2389800,13190,13190,13190,13190,0
20230712,182200,2389800,13190,13190,13190,13190,0
20230712,182100,2389800,13190,13190,13190,13190,0
20230712,182000,2389800,13190,13190,13190,13190,0
20230712,181900,2389800,13190,13190,13190,13190,0
20230712,181800,2389800,13190,13190,13190,13190,1
20230712,181700,2389800,13190,13190,13190,13190,0
20230712,181600,2389800,13190,13190,13190,13190,0
20230712,181500,2389800,13190,13190,13190,13190,0
20230712,181400,2389800,13190,13190,13190,13190,0
20230712,181300,2389800,13190,13190,13190,13190,0
20230712,181200,2389800,13190,13190,13190,13190,0
20230712,181100,2389800,13190,13190,13190,13190,0
20230712,181000,2389800,13190,13190,13190,13190,0
20230712,180900,2389800,13190,13190,13190,13190,0
20230712,180800,2389800,13190,13190,13190,13190,0
20230712,180700,2389800,13190,13190,13190,13190,0
20230712,180600,2389800,13190,13190,13190,13190,0
20230712,180500,2389800,13190,13190,13190,13190,0
20230712,180400,2389800,13190,13190,13190,13190,0
20230712,180300,2389800,13190,13190,13190,13190,0
20230712,180200,2389800,13190,13190,13190,13190,0
20230712,180100,2389800,13190,13190,13190,13190,0
20230712,180000,2389800,13190,13190,13190,13190,0
20230712,175900,2389800,13190,13190,13190,13190,0
20230712,175800,2389800,13190,13190,13190,13190,0
20230712,175700,2389800,13190,13190,13190,13190,0
20230712,175600,2389800,13190,13190,13190,13190,0
20230712,175500,2389800,13190,13190,13190,13190,0
20230712,175400,2389800,13190,13190,13190,13190,0
20230712,175300,2389800,13190,13190,13190,13190,0
20230712,175200,2389800,13190,13190,13190,13190,0
20230712,175100,2389800,13190,13190,13190,13190,0
20230712,175000,2389800,13190,13190,13190,13190,0
20230712,174900,2389800,13190,13190,13190,13190,0
20230712,174800,2389800,13190,13190,13190,13190,1
20230712,174700,2389800,13190,13190,13190,13190,0
20230712,174600,2389800,13190,13190,13190,13190,0
20230712,174500,2389800,13190,13190,13190,13190,0
20230712,174400,2389800,13190,13190,13190,13190,0
20230712,174300,2389800,13190,13190,13190,13190,0
20230712,174200,2389800,13190,13190,13190,13190,0
20230712,174100,2389800,13190,13190,13190,13190,0
20230712,174000,2389800,13190,13190,13190,13190,0
20230712,173900,2389800,13190,13190,13190,13190,0
20230712,173800,2389800,13190,13190,13190,13190,0
20230712,173700,2389800,13190,13190,13190,13190,0
20230712,173600,2389800,13190,13190,13190,13190,0
20230712,173500,2389800,13190,13190,13190,13190,0
20230712,173400,2389800,13190,13190,13190,13190,0
20230712,173300,2389800,13190,13190,13190,13190,0
20230712,173200,2389800,13190,13190,13190,13190,0
20230712,173100,2389800,13190,13190,13190,13190,0
20230712,173000,2389800,13190,13190,13190,13190,0
20230712,172900,2389800,13190,13190,13190,13190,0
20230712,172800,2389800,13190,13190,13190,13190,0
20230712,172700,2389800,13190,13190,13190,13190,0
20230712,172600,2389800,13190,13190,13190,13190,0
20230712,172500,2389800,13190,13190,13190,13190,0
20230712,172400,2389800,13190,13190,13190,13190,0
20230712,172300,2389800,13190,13190,13190,13190,0
20230712,172200,2389800,13190,13190,13190,13190,0
20230712,172100,2389800,13190,13190,13190,13190,0
20230712,172000,2389800,13190,13190,13190,13190,0
20230712,171900,2389800,13190,13190,13190,13190,0
20230712,171800,2389800,13190,13190,13190,13190,1
20230712,171700,2389800,13190,13190,13190,13190,0
20230712,171600,2389800,13190,13190,13190,13190,0
20230712,171500,2389800,13190,13190,13190,13190,0
20230712,171400,2389800,13190,13190,13190,13190,0
20230712,171300,2389800,13190,13190,13190,13190,0
20230712,171200,2389800,13190,13190,13190,13190,0
20230712,171100,2389800,13190,13190,13190,13190,0
20230712,171000,2389800,13190,13190,13190,13190,0
20230712,170900,2389800,13190,13190,13190,13190,0
20230712,170800,2389800,13190,13190,13190,13190,0
20230712,170700,2389800,13190,13190,13190,13190,0
20230712,170600,2389800,13190,13190,13190,13190,0
20230712,170500,2389800,13190,13190,13190,13190,0
20230712,170400,2389800,13190,13190,13190,13190,0
20230712,170300,2389800,13190,13190,13190,13190,0
20230712,170200,2389800,13190,13190,13190,13190,0
20230712,170100,2389800,13190,13190,13190,13190,0
20230712,170000,2389800,13190,13190,13190,13190,0
20230712,165900,2389800,13190,13190,13190,13190,0
20230712,165800,2389800,13190,13190,13190,13190,0
20230712,165700,2389800,13190,13190,13190,13190,0
20230712,165600,2389800,13190,13190,13190,13190,0
20230712,165500,2389800,13190,13190,13190,13190,0
20230712,165400,2389800,13190,13190,13190,13190,0
20230712,165300,2389800,13190,13190,13190,13190,0
20230712,165200,2389800,13190,13190,13190,13190,0
20230712,165100,2389800,13190,13190,13190,13190,0
20230712,165000,2389800,13190,13190,13190,13190,0
20230712,164900,2389800,13190,13190,13190,13190,0
20230712,164800,2389800,13190,13190,13190,13190,1
20230712,164700,2389800,13190,13190,13190,13190,0
20230712,164600,2389800,13190,13190,13190,13190,0
20230712,164500,2389800,13190,13190,13190,13190,0
20230712,164400,2389800,13190,13190,13190,13190,0
20230712,164300,2389800,13190,13190,13190,13190,0
20230712,164200,2389800,13190,13190,13190,13190,0
20230712,164100,2389800,13190,13190,13190,13190,0
20230712,164000,2389800,13190,13190,13190,13190,0
20230712,163900,2389800,13190,13190,13190,13190,0
20230712,163800,2389800,13190,13190,13190,13190,0
20230712,163700,2389800,13190,13190,13190,13190,0
20230712,163600,2389800,13190,13190,13190,13190,0
20230712,163500,2389800,13190,13190,13190,13190,0
20230712,163400,2389800,13190,13190,13190,13190,0
20230712,163300,2389800,13190,13190,13190,13190,0
20230712,163200,2389800,13190,13190,13190,13190,0
20230712,163100,2389800,13190,13190,13190,13190,0
20230712,163000,2389800,13190,13190,13190,13190,0
20230712,162900,2389800,13190,13190,13190,13190,0
20230712,162800,2389800,13190,13190,13190,13190,0
20230712,162700,2389800,13190,13190,13190,13190,0
20230712,162600,2389800,13190,13190,13190,13190,0
20230712,162500,2389800,13190,13190,13190,13190,0
20230712,162400,2389800,13190,13190,13190,13190,0
20230712,162300,2389800,13190,13190,13190,13190,0
20230712,162200,2389800,13190,13190,13190,13190,0
20230712,162100,2389800,13190,13190,13190,13190,0
20230712,162000,2389800,13190,13190,13190,13190,0
20230712,161900,2389800,13190,13190,13190,13190,0
20230712,161800,2389800,13190,13190,13190,13190,1
20230712,161700,2389800,13190,13190,13190,13190,0
20230712,161600,2389800,13190,13190,13190,13190,0
20230712,161500,2389800,13190,13190,13190,13190,0
20230712,161400,2389800,13190,13190,13190,13190,0
20230712,161300,2389800,13190,13190,13190,13190,0
20230712,161200,2389800,13190,13190,13190,13190,0
20230712,161100,2389800,13190,13190,13190,13190,0
20230712,161000,2389800,13190,13190,13190,13190,0
20230712,160900,2389800,13190,13190,13190,13190,0
20230712,160800,2389800,13190,13190,13190,13190,0
20230712,160700,2389800,13190,13190,13190,13190,0
20230712,160600,2389800,13190,13190,13190,13190,0
20230712,160500,2389800,13190,13190,13190,13190,0
20230712,160400,2389800,13190,13190,13190,13190,0
20230712,160300,2389800,13190,13190,13190,13190,0
20230712,160200,2389800,13190,13190,13190,13190,0
20230712,160100,2389800,13190,13190,13190,13190,0
20230712,160000,2389800,13190,13190,13190,13190,0
20230712,155900,2389800,13190,13190,13190,13190,0
20230712,155800,2389800,13190,13190,13190,13190,0
20230712,155700,2389800,13190,13190,13190,13190,0
20230712,155600,2389800,13190,13190,13190,13190,0
20230712,155500,2389800,13190,13190,13190,13190,0
20230712,155400,2389800,13190,13190,13190,13190,0
20230712,155300,2389800,13190,13190,13190,13190,0
20230712,155200,2389800,13190,13190,13190,13190,0
20230712,155100,2389800,13190,13190,13190,13190,0
20230712,155000,2389800,13190,13190,13190,13190,0
20230712,154900,2389800,13190,13190,13190,13190,0
20230712,154800,2389800,13190,13190,13190,13190,1
20230712,154700,2389800,13190,13190,13190,13190,0
20230712,154600,2389800,13190,13190,13190,13190,0
20230712,154500,2389800,13190,13190,13190,13190,0
20230712,154400,2389800,13190,13190,13190,13190,0
20230712,154300,2389800,13190,13190,13190,13190,0
20230712,154200,2389800,13190,13190,13190,13190,0
20230712,154100,2389800,13190,13190,13190,13190,0
20230712,154000,2389800,13190,13190,13190,13190,0
20230712,153900,2389800,13190,13190,13190,13190,0
20230712,153800,2389800,13190,13190,13190,13190,0
20230712,153700,2389800,13190,13190,13190,13190,0
20230712,153600,2389800,13190,13190,13190,13190,0
20230712,153500,2389800,13190,13190,13190,13190,0
20230712,153400,2389800,13190,13190,13190,13190,0
20230712,153300,2389800,13190,13190,13190,13190,0
20230712,153200,2389800,13190,13190,13190,13190,0
20230712,153100,2389800,13190,13190,13190,13190,0
20230712,153000,2389800,13190,13190,13190,13190,0
20230712,152900,2389800,13190,13190,13190,13190,0
20230712,152800,2389800,13190,13190,13190,13190,0
20230712,152700,2389800,13190,13190,13190,13190,0
20230712,152600,2389800,13190,13190,13190,13190,0
20230712,152500,2389800,13190,13190,13190,13190,0
20230712,152400,2389800,13190,13190,13190,13190,0
20230712,152300,2389800,13190,13190,13190,13190,0
20230712,152200,2389800,13190,13190,13190,13190,0
20230712,152100,2389800,13190,13190,13190,13190,0
20230712,152000,2389800,13190,13190,13190,13190,0
20230712,151900,2389800,13190,13190,13190,13190,0
20230712,151800,2389800,13190,13190,13190,13190,0
20230712,151700,2389800,13190,13190,13190,13190,0
20230712,151600,2389800,13190,13190,13190,13190,0
20230712,151500,2389800,13190,13190,13190,13190,0
20230712,151400,2389800,13190,13190,13190,13190,0
20230712,151300,2389800,13190,13190,13190,13190,0
20230712,151200,2389800,13190,13190,13190,13190,0
20230712,151100,2389800,13190,13190,13190,13190,0
20230712,151000,2389800,13190,13190,13190,13190,0
20230712,150900,2389800,13190,13190,13190,13190,0
20230712,150800,2389800,13190,13190,13190,13190,0
20230712,150700,2389800,13190,13190,13190,13190,0
20230712,150600,2389800,13190,13190,13190,13190,0
20230712,150500,2389800,13190,13190,13190,13190,0
20230712,150400,2389800,13190,13190,13190,13190,0
20230712,150300,2389800,13190,13190,13190,13190,0
20230712,150200,2389800,13190,13190,13190,13190,0
20230712,150100,2389800,13190,13190,13190,13190,0
20230712,150000,2389800,13190,13190,13190,13190,0
20230712,145900,2389800,13190,13190,13190,13190,0
20230712,145800,2389800,13190,13190,13190,13190,0
20230712,145700,2389800,13190,13190,13190,13190,0
20230712,145600,2389800,13190,13190,13190,13190,0
20230712,145500,2389800,13190,13190,13190,13190,0
20230712,145400,2389800,13190,13190,13190,13190,1
20230712,145300,2376610,12950,12950,12950,12950,5
20230712,145200,2311860,12950,12950,12950,12950,0
20230712,145100,2311860,12950,12950,12950,12950,5
20230712,145000,2247110,12950,12950,12950,12950,0
20230712,144900,2247110,12950,12950,12950,12950,0
20230712,144800,2247110,12950,12950,12950,12950,0
20230712,144700,2247110,12950,12950,12950,12950,0
20230712,144600,2247110,12950,12950,12950,12950,0
20230712,144500,2247110,12950,12950,12950,12950,0
20230712,144400,2247110,12950,12950,12950,12950,0
20230712,144300,2247110,12950,12950,12950,12950,0
20230712,144200,2247110,12950,12950,12950,12950,0
20230712,144100,2247110,12950,12950,12950,12950,0
20230712,144000,2247110,12950,12950,12950,12950,5
20230712,143900,2182360,13000,13000,13000,13000,0
20230712,143800,2182360,13000,13000,13000,13000,0
20230712,143700,2182360,13000,13000,13000,13000,0
20230712,143600,2182360,13000,13000,13000,13000,0
20230712,143500,2182360,13000,13000,13000,13000,0
20230712,143400,2182360,13000,13000,13000,13000,0
20230712,143300,2182360,13000,13000,13000,13000,0
20230712,143200,2182360,13000,13000,13000,13000,0
20230712,143100,2182360,13000,13000,13000,13000,0
20230712,143000,2182360,13000,13000,13000,13000,0
20230712,142900,2182360,13000,13000,13000,13000,0
20230712,142800,2182360,13000,13000,13000,13000,0
20230712,142700,2182360,13000,13000,13000,13000,0
20230712,142600,2182360,13000,13000,13000,13000,0
20230712,142500,2182360,13000,13000,13000,13000,0
20230712,142400,2182360,13000,13000,13000,13000,0
20230712,142300,2182360,13000,13000,13000,13000,0
20230712,142200,2182360,13000,13000,13000,13000,0
20230712,142100,2182360,13000,13000,13000,13000,0
20230712,142000,2182360,13000,13000,13000,13000,0
20230712,141900,2182360,13000,13000,13000,13000,0
20230712,141800,2182360,13000,13000,13000,13000,0
20230712,141700,2182360,13000,13000,13000,13000,0
20230712,141600,2182360,13000,13000,13000,13000,0
20230712,141500,2182360,13000,13000,13000,13000,0
20230712,141400,2182360,13000,13000,13000,13000,0
20230712,141300,2182360,13000,13000,13000,13000,0
20230712,141200,2182360,13000,13000,13000,13000,0
20230712,141100,2182360,13000,13000,13000,13000,0
20230712,141000,2182360,13000,13000,13000,13000,0
20230712,140900,2182360,13000,13000,13000,13000,0
20230712,140800,2182360,13000,13000,13000,13000,0
20230712,140700,2182360,13000,13000,13000,13000,0
20230712,140600,2182360,13000,13000,13000,13000,0
20230712,140500,2182360,13000,13000,13000,13000,0
20230712,140400,2182360,13000,13000,13000,13000,0
20230712,140300,2182360,13000,13000,13000,13000,0
20230712,140200,2182360,13000,13000,13000,13000,0
20230712,140100,2182360,13000,13000,13000,13000,0
20230712,140000,2182360,13000,13000,13000,13000,0
20230712,135900,2182360,13000,13000,13000,13000,0
20230712,135800,2182360,13000,13000,13000,13000,0
20230712,135700,2182360,13000,13000,13000,13000,0
20230712,135600,2182360,13000,13000,13000,13000,0
20230712,135500,2182360,13000,13000,13000,13000,0
20230712,135400,2182360,13000,13000,13000,13000,0
20230712,135300,2182360,13000,13000,13000,13000,0
20230712,135200,2182360,13000,13000,13000,13000,0
20230712,135100,2182360,13000,13000,13000,13000,0
20230712,135000,2182360,13000,13000,13000,13000,0
20230712,134900,2182360,13000,13000,13000,13000,0
20230712,134800,2182360,13000,13000,13000,13000,0
20230712,134700,2182360,13000,13000,13000,13000,0
20230712,134600,2182360,13000,13000,13000,13000,0
20230712,134500,2182360,13000,13000,13000,13000,0
20230712,134400,2182360,13000,13000,13000,13000,0
20230712,134300,2182360,13000,13000,13000,13000,0
20230712,134200,2182360,13000,13000,13000,13000,0
20230712,134100,2182360,13000,13000,13000,13000,0
20230712,134000,2182360,13000,13000,13000,13000,0
20230712,133900,2182360,13000,13000,13000,13000,0
20230712,133800,2182360,13000,13000,13000,13000,0
20230712,133700,2182360,13000,13000,13000,13000,0
20230712,133600,2182360,13000,13000,13000,13000,0
20230712,133500,2182360,13000,13000,13000,13000,0
20230712,133400,2182360,13000,13000,13000,13000,0
20230712,133300,2182360,13000,13000,13000,13000,0
20230712,133200,2182360,13000,13000,13000,13000,0
20230712,133100,2182360,13000,13000,13000,13000,0
20230712,133000,2182360,13000,13000,13000,13000,0
20230712,132900,2182360,13000,13000,13000,13000,2
20230712,132800,2156360,13000,13000,13000,13000,0
20230712,132700,2156360,13000,13000,13000,13000,0
20230712,132600,2156360,13000,13000,13000,13000,0
20230712,132500,2156360,13000,13000,13000,13000,0
20230712,132400,2156360,13000,13000,13000,13000,0
20230712,132300,2156360,13000,13000,13000,13000,0
20230712,132200,2156360,13000,13000,13000,13000,0
20230712,132100,2156360,13000,13000,13000,13000,0
20230712,132000,2156360,13000,13000,13000,13000,0
20230712,131900,2156360,13000,13000,13000,13000,0
20230712,131800,2156360,13000,13000,13000,13000,0
20230712,131700,2156360,13000,13000,13000,13000,0
20230712,131600,2156360,13000,13000,13000,13000,0
20230712,131500,2156360,13000,13000,13000,13000,0
20230712,131400,2156360,13000,13000,13000,13000,9
20230712,131300,2039360,13000,13000,13000,13000,0
20230712,131200,2039360,13000,13000,13000,13000,0
20230712,131100,2039360,13000,13000,13000,13000,0
20230712,131000,2039360,13000,13000,13000,13000,0
20230712,130900,2039360,13000,13000,13000,13000,0
20230712,130800,2039360,13000,13000,13000,13000,0
20230712,130700,2039360,13000,13000,13000,13000,0
20230712,130600,2039360,13000,13000,13000,13000,0
20230712,130500,2039360,13000,13000,13000,13000,0
20230712,130400,2039360,13000,13000,13000,13000,0
20230712,130300,2039360,13000,13000,13000,13000,0
20230712,130200,2039360,13000,13000,13000,13000,0
20230712,130100,2039360,13000,13000,13000,13000,0
20230712,130000,2039360,13000,13000,13000,13000,0
20230712,125900,2039360,13000,13000,13000,13000,0
20230712,125800,2039360,13000,13000,13000,13000,0
20230712,125700,2039360,13000,13000,13000,13000,0
20230712,125600,2039360,13000,13000,13000,13000,0
20230712,125500,2039360,13000,13000,13000,13000,0
20230712,125400,2039360,13000,13000,13000,13000,0
20230712,125300,2039360,13000,13000,13000,13000,0
20230712,125200,2039360,13000,13000,13000,13000,0
20230712,125100,2039360,13000,13000,13000,13000,0
20230712,125000,2039360,13000,13000,13000,13000,0
20230712,124900,2039360,13000,13000,13000,13000,0
20230712,124800,2039360,13000,13000,13000,13000,0
20230712,124700,2039360,13000,13000,13000,13000,0
20230712,124600,2039360,13000,13000,13000,13000,0
20230712,124500,2039360,13000,13000,13000,13000,0
20230712,124400,2039360,13000,13000,13000,13000,0
20230712,124300,2039360,13000,13000,13000,13000,0
20230712,124200,2039360,13000,13000,13000,13000,0
20230712,124100,2039360,13000,13000,13000,13000,1
20230712,124000,2026360,12810,12810,12810,12810,0
20230712,123900,2026360,12810,12810,12810,12810,0
20230712,123800,2026360,12810,12810,12810,12810,0
20230712,123700,2026360,12810,12810,12810,12810,0
20230712,123600,2026360,12810,12810,12810,12810,0
20230712,123500,2026360,12810,12810,12810,12810,0
20230712,123400,2026360,12810,12810,12810,12810,0
20230712,123300,2026360,12810,12810,12810,12810,0
20230712,123200,2026360,12810,12810,12810,12810,0
20230712,123100,2026360,12810,12810,12810,12810,0
20230712,123000,2026360,12810,12810,12810,12810,0
20230712,122900,2026360,12810,12810,12810,12810,0
20230712,122800,2026360,12810,12810,12810,12810,0
20230712,122700,2026360,12810,12810,12810,12810,0
20230712,122600,2026360,12810,12810,12810,12810,0
20230712,122500,2026360,12810,12810,12810,12810,0
20230712,122400,2026360,12810,12810,12810,12810,0
20230712,122300,2026360,12810,12810,12810,12810,0
20230712,122200,2026360,12810,12810,12810,12810,0
20230712,122100,2026360,12810,12810,12810,12810,0
20230712,122000,2026360,12810,12810,12810,12810,0
20230712,121900,2026360,12810,12810,12810,12810,0
20230712,121800,2026360,12810,12810,12810,12810,0
20230712,121700,2026360,12810,12810,12810,12810,0
20230712,121600,2026360,12810,12810,12810,12810,0
20230712,121500,2026360,12810,12810,12810,12810,0
20230712,121400,2026360,12810,12810,12810,12810,0
20230712,121300,2026360,12810,12810,12810,12810,0
20230712,121200,2026360,12810,12810,12810,12810,0
20230712,121100,2026360,12810,12810,12810,12810,0
20230712,121000,2026360,12810,12810,12810,12810,0
20230712,120900,2026360,12810,12810,12810,12810,0
20230712,120800,2026360,12810,12810,12810,12810,0
20230712,120700,2026360,12810,12810,12810,12810,1
20230712,120600,2013550,13240,13240,13240,13240,0
20230712,120500,2013550,13240,13240,13240,13240,0
20230712,120400,2013550,13240,13240,13240,13240,0
20230712,120300,2013550,13240,13240,13240,13240,0
20230712,120200,2013550,13240,13240,13240,13240,0
20230712,120100,2013550,13240,13240,13240,13240,0
20230712,120000,2013550,13240,13240,13240,13240,0
20230712,115900,2013550,13240,13240,13240,13240,0
20230712,115800,2013550,13240,13240,13240,13240,0
20230712,115700,2013550,13240,13240,13240,13240,0
20230712,115600,2013550,13240,13240,13240,13240,0
20230712,115500,2013550,13240,13240,13240,13240,0
20230712,115400,2013550,13240,13240,13240,13240,0
20230712,115300,2013550,13240,13240,13240,13240,0
20230712,115200,2013550,13240,13240,13240,13240,0
20230712,115100,2013550,13240,13240,13240,13240,0
20230712,115000,2013550,13240,13240,13240,13240,0
20230712,114900,2013550,13240,13240,13240,13240,0
20230712,114800,2013550,13240,13240,13240,13240,0
20230712,114700,2013550,13240,13240,13240,13240,0
20230712,114600,2013550,13240,13240,13240,13240,0
20230712,114500,2013550,13240,13240,13240,13240,0
20230712,114400,2013550,13240,13240,13240,13240,0
20230712,114300,2013550,13240,13240,13240,13240,0
20230712,114200,2013550,13240,13240,13240,13240,0
20230712,114100,2013550,13240,13240,13240,13240,0
20230712,114000,2013550,13240,13240,13240,13240,0
20230712,113900,2013550,13240,13240,13240,13240,0
20230712,113800,2013550,13240,13240,13240,13240,0
20230712,113700,2013550,13240,13240,13240,13240,1
20230712,113600,2000310,12810,12810,12810,12810,0
20230712,113500,2000310,12810,12810,12810,12810,1
20230712,113400,1987500,13250,13250,13250,13250,0
20230712,113300,1987500,13250,13250,13250,13250,0
20230712,113200,1987500,13250,13250,13250,13250,0
20230712,113100,1987500,13250,13250,13250,13250,0
20230712,113000,1987500,13250,13250,13250,13250,0
20230712,112900,1987500,13250,13250,13250,13250,0
20230712,112800,1987500,13250,13250,13250,13250,0
20230712,112700,1987500,13250,13250,13250,13250,0
20230712,112600,1987500,13250,13250,13250,13250,0
20230712,112500,1987500,13250,13250,13250,13250,0
20230712,112400,1987500,13250,13250,13250,13250,0
20230712,112300,1987500,13250,13250,13250,13250,0
20230712,112200,1987500,13250,13250,13250,13250,0
20230712,112100,1987500,13250,13250,13250,13250,0
20230712,112000,1987500,13250,13250,13250,13250,0
20230712,111900,1987500,13250,13250,13250,13250,0
20230712,111800,1987500,13250,13250,13250,13250,0
20230712,111700,1987500,13250,13250,13250,13250,0
20230712,111600,1987500,13250,13250,13250,13250,0
20230712,111500,1987500,13250,13250,13250,13250,0
20230712,111400,1987500,13250,13250,13250,13250,0
20230712,111300,1987500,13250,13250,13250,13250,0
20230712,111200,1987500,13250,13250,13250,13250,0
20230712,111100,1987500,13250,13250,13250,13250,0
20230712,111000,1987500,13250,13250,13250,13250,0
20230712,110900,1987500,13250,13250,13250,13250,0
20230712,110800,1987500,13250,13250,13250,13250,0
20230712,110700,1987500,13250,13250,13250,13250,0
20230712,110600,1987500,13250,13250,13250,13250,0
20230712,110500,1987500,13250,13250,13250,13250,0
20230712,110400,1987500,13250,13250,13250,13250,0
20230712,110300,1987500,13250,13250,13250,13250,0
20230712,110200,1987500,13250,13250,13250,13250,0
20230712,110100,1987500,13250,13250,13250,13250,0
20230712,110000,1987500,13250,13250,13250,13250,0
20230712,105900,1987500,13250,13250,13250,13250,0
20230712,105800,1987500,13250,13250,13250,13250,0
20230712,105700,1987500,13250,13250,13250,13250,0
20230712,105600,1987500,13250,13250,13250,13250,0
20230712,105500,1987500,13250,13250,13250,13250,0
20230712,105400,1987500,13250,13250,13250,13250,0
20230712,105300,1987500,13250,13250,13250,13250,0
20230712,105200,1987500,13250,13250,13250,13250,0
20230712,105100,1987500,13250,13250,13250,13250,0
20230712,105000,1987500,13250,13250,13250,13250,0
20230712,104900,1987500,13250,13250,13250,13250,0
20230712,104800,1987500,13250,13250,13250,13250,0
20230712,104700,1987500,13250,13250,13250,13250,0
20230712,104600,1987500,13250,13250,13250,13250,0
20230712,104500,1987500,13250,13250,13250,13250,0
20230712,104400,1987500,13250,13250,13250,13250,0
20230712,104300,1987500,13250,13250,13250,13250,0
20230712,104200,1987500,13250,13250,13250,13250,0
20230712,104100,1987500,13250,13250,13250,13250,0
20230712,104000,1987500,13250,13250,13250,13250,0
20230712,103900,1987500,13250,13250,13250,13250,0
20230712,103800,1987500,13250,13250,13250,13250,0
20230712,103700,1987500,13250,13250,13250,13250,0
20230712,103600,1987500,13250,13250,13250,13250,0
20230712,103500,1987500,13250,13250,13250,13250,0
20230712,103400,1987500,13250,13250,13250,13250,0
20230712,103300,1987500,13250,13250,13250,13250,0
20230712,103200,1987500,13250,13250,13250,13250,0
20230712,103100,1987500,13250,13250,13250,13250,0
20230712,103000,1987500,13250,13250,13250,13250,0
20230712,102900,1987500,13250,13250,13250,13250,0
20230712,102800,1987500,13250,13250,13250,13250,0
20230712,102700,1987500,13250,13250,13250,13250,0
20230712,102600,1987500,13250,13250,13250,13250,0
20230712,102500,1987500,13250,13250,13250,13250,0
20230712,102400,1987500,13250,13250,13250,13250,0
20230712,102300,1987500,13250,13250,13250,13250,0
20230712,102200,1987500,13250,13250,13250,13250,0
20230712,102100,1987500,13250,13250,13250,13250,0
20230712,102000,1987500,13250,13250,13250,13250,0
20230712,101900,1987500,13250,13250,13250,13250,0
20230712,101800,1987500,13250,13250,13250,13250,0
20230712,101700,1987500,13250,13250,13250,13250,0
20230712,101600,1987500,13250,13250,13250,13250,0
20230712,101500,1987500,13250,13250,13250,13250,0
20230712,101400,1987500,13250,13250,13250,13250,0
20230712,101300,1987500,13250,13250,13250,13250,0
20230712,101200,1987500,13250,13250,13250,13250,0
20230712,101100,1987500,13250,13250,13250,13250,0
20230712,101000,1987500,13250,13250,13250,13250,0
20230712,100900,1987500,13250,13250,13250,13250,0
20230712,100800,1987500,13250,13250,13250,13250,0
20230712,100700,1987500,13250,13250,13250,13250,0
20230712,100600,1987500,13250,13250,13250,13250,0
20230712,100500,1987500,13250,13250,13250,13250,0
20230712,100400,1987500,13250,13250,13250,13250,0
20230712,100300,1987500,13250,13250,13250,13250,0
20230712,100200,1987500,13250,13250,13250,13250,0
20230712,100100,1987500,13250,13250,13250,13250,0
20230712,100000,1987500,13250,13250,13250,13250,0
20230712,095900,1987500,13250,13250,13250,13250,0
20230712,095800,1987500,13250,13250,13250,13250,0
20230712,095700,1987500,13250,13250,13250,13250,0
20230712,095600,1987500,13250,13250,13250,13250,0
20230712,095500,1987500,13250,13250,13250,13250,0
20230712,095400,1987500,13250,13250,13250,13250,0
20230712,095300,1987500,13250,13250,13250,13250,0
20230712,095200,1987500,13250,13250,13250,13250,0
20230712,095100,1987500,13250,13250,13250,13250,0
20230712,095000,1987500,13250,13250,13250,13250,0
20230712,094900,1987500,13250,13250,13250,13250,0
20230712,094800,1987500,13250,13250,13250,13250,0
20230712,094700,1987500,13250,13250,13250,13250,0
20230712,094600,1987500,13250,13250,13250,13250,0
20230712,094500,1987500,13250,13250,13250,13250,0
20230712,094400,1987500,13250,13250,13250,13250,0
20230712,094300,1987500,13250,13250,13250,13250,0
20230712,094200,1987500,13250,13250,13250,13250,0
20230712,094100,1987500,13250,13250,13250,13250,0
20230712,094000,1987500,13250,13250,13250,13250,0
20230712,093900,1987500,13250,13250,13250,13250,0
20230712,093800,1987500,13250,13250,13250,13250,0
20230712,093700,1987500,13250,13250,13250,13250,0
20230712,093600,1987500,13250,13250,13250,13250,0
20230712,093500,1987500,13250,13250,13250,13250,0
20230712,093400,1987500,13250,13250,13250,13250,0
20230712,093300,1987500,13250,13250,13250,13250,0
20230712,093200,1987500,13250,13250,13250,13250,0
20230712,093100,1987500,13250,13250,13250,13250,0
20230712,093000,1987500,13250,13250,13250,13250,0
20230712,092900,1987500,13250,13250,13250,13250,0
20230712,092800,1987500,13250,13250,13250,13250,0
20230712,092700,1987500,13250,13250,13250,13250,0
20230712,092600,1987500,13250,13250,13250,13250,0
20230712,092500,1987500,13250,13250,13250,13250,0
20230712,092400,1987500,13250,13250,13250,13250,0
20230712,092300,1987500,13250,13250,13250,13250,0
20230712,092200,1987500,13250,13250,13250,13250,0
20230712,092100,1987500,13250,13250,13250,13250,0
20230712,092000,1987500,13250,13250,13250,13250,0
20230712,091900,1987500,13250,13250,13250,13250,0
20230712,091800,1987500,13250,13250,13250,13250,150
20230712,091700,0,13200,13200,13200,13200,0
20230712,091600,0,13200,13200,13200,13200,0
20230712,091500,0,13200,13200,13200,13200,0
20230712,091400,0,13200,13200,13200,13200,0
20230712,091300,0,13200,13200,13200,13200,0
20230712,091200,0,13200,13200,13200,13200,0
20230712,091100,0,13200,13200,13200,13200,0
20230712,091000,0,13200,13200,13200,13200,0
20230712,090900,0,13200,13200,13200,13200,0
20230712,090800,0,13200,13200,13200,13200,0
20230712,090700,0,13200,13200,13200,13200,0
20230712,090600,0,13200,13200,13200,13200,0
20230712,090500,0,13200,13200,13200,13200,0
20230712,090400,0,13200,13200,13200,13200,0
20230712,090300,0,13200,13200,13200,13200,0
20230712,090200,0,13200,13200,13200,13200,0
20230712,090100,0,13200,13200,13200,13200,0
20230712,090000,0,13200,13200,13200,13200,0