KissMeData/084670/min/candle-20230711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230711,194200,3791060,15230,15230,15230,15230,6
20230711,194100,3791060,15230,15230,15230,15230,0
20230711,194000,3791060,15230,15230,15230,15230,0
20230711,193900,3791060,15230,15230,15230,15230,0
20230711,193800,3791060,15230,15230,15230,15230,0
20230711,193700,3791060,15230,15230,15230,15230,0
20230711,193600,3791060,15230,15230,15230,15230,0
20230711,193500,3791060,15230,15230,15230,15230,0
20230711,193400,3791060,15230,15230,15230,15230,0
20230711,193300,3791060,15230,15230,15230,15230,0
20230711,193200,3791060,15230,15230,15230,15230,0
20230711,193100,3791060,15230,15230,15230,15230,0
20230711,193000,3791060,15230,15230,15230,15230,0
20230711,192900,3791060,15230,15230,15230,15230,0
20230711,192800,3791060,15230,15230,15230,15230,0
20230711,192700,3791060,15230,15230,15230,15230,0
20230711,192600,3791060,15230,15230,15230,15230,0
20230711,192500,3791060,15230,15230,15230,15230,0
20230711,192400,3791060,15230,15230,15230,15230,0
20230711,192300,3791060,15230,15230,15230,15230,0
20230711,192200,3791060,15230,15230,15230,15230,0
20230711,192100,3791060,15230,15230,15230,15230,0
20230711,192000,3791060,15230,15230,15230,15230,0
20230711,191900,3791060,15230,15230,15230,15230,0
20230711,191800,3791060,15230,15230,15230,15230,0
20230711,191700,3791060,15230,15230,15230,15230,0
20230711,191600,3791060,15230,15230,15230,15230,0
20230711,191500,3791060,15230,15230,15230,15230,0
20230711,191400,3791060,15230,15230,15230,15230,0
20230711,191300,3791060,15230,15230,15230,15230,0
20230711,191200,3791060,15230,15230,15230,15230,6
20230711,191100,3791060,15230,15230,15230,15230,0
20230711,191000,3791060,15230,15230,15230,15230,0
20230711,190900,3791060,15230,15230,15230,15230,0
20230711,190800,3791060,15230,15230,15230,15230,0
20230711,190700,3791060,15230,15230,15230,15230,0
20230711,190600,3791060,15230,15230,15230,15230,0
20230711,190500,3791060,15230,15230,15230,15230,0
20230711,190400,3791060,15230,15230,15230,15230,0
20230711,190300,3791060,15230,15230,15230,15230,0
20230711,190200,3791060,15230,15230,15230,15230,0
20230711,190100,3791060,15230,15230,15230,15230,0
20230711,190000,3791060,15230,15230,15230,15230,0
20230711,185900,3791060,15230,15230,15230,15230,0
20230711,185800,3791060,15230,15230,15230,15230,0
20230711,185700,3791060,15230,15230,15230,15230,0
20230711,185600,3791060,15230,15230,15230,15230,0
20230711,185500,3791060,15230,15230,15230,15230,0
20230711,185400,3791060,15230,15230,15230,15230,0
20230711,185300,3791060,15230,15230,15230,15230,0
20230711,185200,3791060,15230,15230,15230,15230,0
20230711,185100,3791060,15230,15230,15230,15230,0
20230711,185000,3791060,15230,15230,15230,15230,0
20230711,184900,3791060,15230,15230,15230,15230,0
20230711,184800,3791060,15230,15230,15230,15230,0
20230711,184700,3791060,15230,15230,15230,15230,0
20230711,184600,3791060,15230,15230,15230,15230,0
20230711,184500,3791060,15230,15230,15230,15230,0
20230711,184400,3791060,15230,15230,15230,15230,0
20230711,184300,3791060,15230,15230,15230,15230,0
20230711,184200,3791060,15230,15230,15230,15230,6
20230711,184100,3791060,15230,15230,15230,15230,0
20230711,184000,3791060,15230,15230,15230,15230,0
20230711,183900,3791060,15230,15230,15230,15230,0
20230711,183800,3791060,15230,15230,15230,15230,0
20230711,183700,3791060,15230,15230,15230,15230,0
20230711,183600,3791060,15230,15230,15230,15230,0
20230711,183500,3791060,15230,15230,15230,15230,0
20230711,183400,3791060,15230,15230,15230,15230,0
20230711,183300,3791060,15230,15230,15230,15230,0
20230711,183200,3791060,15230,15230,15230,15230,0
20230711,183100,3791060,15230,15230,15230,15230,0
20230711,183000,3791060,15230,15230,15230,15230,0
20230711,182900,3791060,15230,15230,15230,15230,0
20230711,182800,3791060,15230,15230,15230,15230,0
20230711,182700,3791060,15230,15230,15230,15230,0
20230711,182600,3791060,15230,15230,15230,15230,0
20230711,182500,3791060,15230,15230,15230,15230,0
20230711,182400,3791060,15230,15230,15230,15230,0
20230711,182300,3791060,15230,15230,15230,15230,0
20230711,182200,3791060,15230,15230,15230,15230,0
20230711,182100,3791060,15230,15230,15230,15230,0
20230711,182000,3791060,15230,15230,15230,15230,0
20230711,181900,3791060,15230,15230,15230,15230,0
20230711,181800,3791060,15230,15230,15230,15230,0
20230711,181700,3791060,15230,15230,15230,15230,0
20230711,181600,3791060,15230,15230,15230,15230,0
20230711,181500,3791060,15230,15230,15230,15230,0
20230711,181400,3791060,15230,15230,15230,15230,0
20230711,181300,3791060,15230,15230,15230,15230,0
20230711,181200,3791060,15230,15230,15230,15230,6
20230711,181100,3791060,15230,15230,15230,15230,0
20230711,181000,3791060,15230,15230,15230,15230,0
20230711,180900,3791060,15230,15230,15230,15230,0
20230711,180800,3791060,15230,15230,15230,15230,0
20230711,180700,3791060,15230,15230,15230,15230,0
20230711,180600,3791060,15230,15230,15230,15230,0
20230711,180500,3791060,15230,15230,15230,15230,0
20230711,180400,3791060,15230,15230,15230,15230,0
20230711,180300,3791060,15230,15230,15230,15230,0
20230711,180200,3791060,15230,15230,15230,15230,0
20230711,180100,3791060,15230,15230,15230,15230,0
20230711,180000,3791060,15230,15230,15230,15230,0
20230711,175900,3791060,15230,15230,15230,15230,0
20230711,175800,3791060,15230,15230,15230,15230,0
20230711,175700,3791060,15230,15230,15230,15230,0
20230711,175600,3791060,15230,15230,15230,15230,0
20230711,175500,3791060,15230,15230,15230,15230,0
20230711,175400,3791060,15230,15230,15230,15230,0
20230711,175300,3791060,15230,15230,15230,15230,0
20230711,175200,3791060,15230,15230,15230,15230,0
20230711,175100,3791060,15230,15230,15230,15230,0
20230711,175000,3791060,15230,15230,15230,15230,0
20230711,174900,3791060,15230,15230,15230,15230,0
20230711,174800,3791060,15230,15230,15230,15230,0
20230711,174700,3791060,15230,15230,15230,15230,0
20230711,174600,3791060,15230,15230,15230,15230,0
20230711,174500,3791060,15230,15230,15230,15230,0
20230711,174400,3791060,15230,15230,15230,15230,0
20230711,174300,3791060,15230,15230,15230,15230,0
20230711,174200,3791060,15230,15230,15230,15230,6
20230711,174100,3791060,15230,15230,15230,15230,0
20230711,174000,3791060,15230,15230,15230,15230,0
20230711,173900,3791060,15230,15230,15230,15230,0
20230711,173800,3791060,15230,15230,15230,15230,0
20230711,173700,3791060,15230,15230,15230,15230,0
20230711,173600,3791060,15230,15230,15230,15230,0
20230711,173500,3791060,15230,15230,15230,15230,0
20230711,173400,3791060,15230,15230,15230,15230,0
20230711,173300,3791060,15230,15230,15230,15230,0
20230711,173200,3791060,15230,15230,15230,15230,0
20230711,173100,3791060,15230,15230,15230,15230,0
20230711,173000,3791060,15230,15230,15230,15230,0
20230711,172900,3791060,15230,15230,15230,15230,0
20230711,172800,3791060,15230,15230,15230,15230,0
20230711,172700,3791060,15230,15230,15230,15230,0
20230711,172600,3791060,15230,15230,15230,15230,0
20230711,172500,3791060,15230,15230,15230,15230,0
20230711,172400,3791060,15230,15230,15230,15230,0
20230711,172300,3791060,15230,15230,15230,15230,0
20230711,172200,3791060,15230,15230,15230,15230,0
20230711,172100,3791060,15230,15230,15230,15230,0
20230711,172000,3791060,15230,15230,15230,15230,0
20230711,171900,3791060,15230,15230,15230,15230,0
20230711,171800,3791060,15230,15230,15230,15230,0
20230711,171700,3791060,15230,15230,15230,15230,0
20230711,171600,3791060,15230,15230,15230,15230,0
20230711,171500,3791060,15230,15230,15230,15230,0
20230711,171400,3791060,15230,15230,15230,15230,0
20230711,171300,3791060,15230,15230,15230,15230,0
20230711,171200,3791060,15230,15230,15230,15230,6
20230711,171100,3791060,15230,15230,15230,15230,0
20230711,171000,3791060,15230,15230,15230,15230,0
20230711,170900,3791060,15230,15230,15230,15230,0
20230711,170800,3791060,15230,15230,15230,15230,0
20230711,170700,3791060,15230,15230,15230,15230,0
20230711,170600,3791060,15230,15230,15230,15230,0
20230711,170500,3791060,15230,15230,15230,15230,0
20230711,170400,3791060,15230,15230,15230,15230,0
20230711,170300,3791060,15230,15230,15230,15230,0
20230711,170200,3791060,15230,15230,15230,15230,0
20230711,170100,3791060,15230,15230,15230,15230,0
20230711,170000,3791060,15230,15230,15230,15230,0
20230711,165900,3791060,15230,15230,15230,15230,0
20230711,165800,3791060,15230,15230,15230,15230,0
20230711,165700,3791060,15230,15230,15230,15230,0
20230711,165600,3791060,15230,15230,15230,15230,0
20230711,165500,3791060,15230,15230,15230,15230,0
20230711,165400,3791060,15230,15230,15230,15230,0
20230711,165300,3791060,15230,15230,15230,15230,0
20230711,165200,3791060,15230,15230,15230,15230,0
20230711,165100,3791060,15230,15230,15230,15230,0
20230711,165000,3791060,15230,15230,15230,15230,0
20230711,164900,3791060,15230,15230,15230,15230,0
20230711,164800,3791060,15230,15230,15230,15230,0
20230711,164700,3791060,15230,15230,15230,15230,0
20230711,164600,3791060,15230,15230,15230,15230,0
20230711,164500,3791060,15230,15230,15230,15230,0
20230711,164400,3791060,15230,15230,15230,15230,0
20230711,164300,3791060,15230,15230,15230,15230,0
20230711,164200,3791060,15230,15230,15230,15230,6
20230711,164100,3791060,15230,15230,15230,15230,0
20230711,164000,3791060,15230,15230,15230,15230,0
20230711,163900,3791060,15230,15230,15230,15230,0
20230711,163800,3791060,15230,15230,15230,15230,0
20230711,163700,3791060,15230,15230,15230,15230,0
20230711,163600,3791060,15230,15230,15230,15230,0
20230711,163500,3791060,15230,15230,15230,15230,0
20230711,163400,3791060,15230,15230,15230,15230,0
20230711,163300,3791060,15230,15230,15230,15230,0
20230711,163200,3791060,15230,15230,15230,15230,0
20230711,163100,3791060,15230,15230,15230,15230,0
20230711,163000,3791060,15230,15230,15230,15230,0
20230711,162900,3791060,15230,15230,15230,15230,0
20230711,162800,3791060,15230,15230,15230,15230,0
20230711,162700,3791060,15230,15230,15230,15230,0
20230711,162600,3791060,15230,15230,15230,15230,0
20230711,162500,3791060,15230,15230,15230,15230,0
20230711,162400,3791060,15230,15230,15230,15230,0
20230711,162300,3791060,15230,15230,15230,15230,0
20230711,162200,3791060,15230,15230,15230,15230,0
20230711,162100,3791060,15230,15230,15230,15230,0
20230711,162000,3791060,15230,15230,15230,15230,0
20230711,161900,3791060,15230,15230,15230,15230,0
20230711,161800,3791060,15230,15230,15230,15230,0
20230711,161700,3791060,15230,15230,15230,15230,0
20230711,161600,3791060,15230,15230,15230,15230,0
20230711,161500,3791060,15230,15230,15230,15230,0
20230711,161400,3791060,15230,15230,15230,15230,0
20230711,161300,3791060,15230,15230,15230,15230,0
20230711,161200,3791060,15230,15230,15230,15230,6
20230711,161100,3791060,15230,15230,15230,15230,0
20230711,161000,3791060,15230,15230,15230,15230,0
20230711,160900,3791060,15230,15230,15230,15230,0
20230711,160800,3791060,15230,15230,15230,15230,0
20230711,160700,3791060,15230,15230,15230,15230,0
20230711,160600,3791060,15230,15230,15230,15230,0
20230711,160500,3791060,15230,15230,15230,15230,0
20230711,160400,3791060,15230,15230,15230,15230,0
20230711,160300,3791060,15230,15230,15230,15230,0
20230711,160200,3791060,15230,15230,15230,15230,0
20230711,160100,3791060,15230,15230,15230,15230,0
20230711,160000,3791060,15230,15230,15230,15230,0
20230711,155900,3791060,15230,15230,15230,15230,0
20230711,155800,3791060,15230,15230,15230,15230,0
20230711,155700,3791060,15230,15230,15230,15230,0
20230711,155600,3791060,15230,15230,15230,15230,0
20230711,155500,3791060,15230,15230,15230,15230,0
20230711,155400,3791060,15230,15230,15230,15230,0
20230711,155300,3791060,15230,15230,15230,15230,0
20230711,155200,3791060,15230,15230,15230,15230,0
20230711,155100,3791060,15230,15230,15230,15230,0
20230711,155000,3791060,15230,15230,15230,15230,0
20230711,154900,3791060,15230,15230,15230,15230,0
20230711,154800,3791060,15230,15230,15230,15230,0
20230711,154700,3791060,15230,15230,15230,15230,0
20230711,154600,3791060,15230,15230,15230,15230,0
20230711,154500,3791060,15230,15230,15230,15230,0
20230711,154400,3791060,15230,15230,15230,15230,0
20230711,154300,3791060,15230,15230,15230,15230,0
20230711,154200,3791060,15230,15230,15230,15230,6
20230711,154100,3791060,15230,15230,15230,15230,0
20230711,154000,3791060,15230,15230,15230,15230,0
20230711,153900,3791060,15230,15230,15230,15230,0
20230711,153800,3791060,15230,15230,15230,15230,0
20230711,153700,3791060,15230,15230,15230,15230,0
20230711,153600,3791060,15230,15230,15230,15230,0
20230711,153500,3791060,15230,15230,15230,15230,0
20230711,153400,3791060,15230,15230,15230,15230,0
20230711,153300,3791060,15230,15230,15230,15230,0
20230711,153200,3791060,15230,15230,15230,15230,0
20230711,153100,3791060,15230,15230,15230,15230,0
20230711,153000,3791060,15230,15230,15230,15230,6
20230711,152900,3699680,15230,15230,15230,15230,0
20230711,152800,3699680,15230,15230,15230,15230,0
20230711,152700,3699680,15230,15230,15230,15230,0
20230711,152600,3699680,15230,15230,15230,15230,0
20230711,152500,3699680,15230,15230,15230,15230,0
20230711,152400,3699680,15230,15230,15230,15230,0
20230711,152300,3699680,15230,15230,15230,15230,0
20230711,152200,3699680,15230,15230,15230,15230,0
20230711,152100,3699680,15230,15230,15230,15230,0
20230711,152000,3699680,15230,15230,15230,15230,0
20230711,151900,3699680,15230,15230,15230,15230,0
20230711,151800,3699680,15230,15230,15230,15230,0
20230711,151700,3699680,15230,15230,15230,15230,0
20230711,151600,3699680,15230,15230,15230,15230,0
20230711,151500,3699680,15230,15230,15230,15230,0
20230711,151400,3699680,15230,15230,15230,15230,0
20230711,151300,3699680,15230,15230,15230,15230,0
20230711,151200,3699680,15230,15230,15230,15230,0
20230711,151100,3699680,15230,15230,15230,15230,0
20230711,151000,3699680,15230,15230,15230,15230,0
20230711,150900,3699680,15230,15230,15230,15230,0
20230711,150800,3699680,15230,15230,15230,15230,0
20230711,150700,3699680,15230,15230,15230,15230,0
20230711,150600,3699680,15230,15230,15230,15230,0
20230711,150500,3699680,15230,15230,15230,15230,0
20230711,150400,3699680,15230,15230,15230,15230,0
20230711,150300,3699680,15230,15230,15230,15230,0
20230711,150200,3699680,15230,15230,15230,15230,0
20230711,150100,3699680,15230,15230,15230,15230,0
20230711,150000,3699680,15230,15230,15230,15230,0
20230711,145900,3699680,15230,15230,15230,15230,0
20230711,145800,3699680,15230,15230,15230,15230,0
20230711,145700,3699680,15230,15230,15230,15230,0
20230711,145600,3699680,15230,15230,15230,15230,0
20230711,145500,3699680,15230,15230,15230,15230,0
20230711,145400,3699680,15230,15220,15230,15220,2
20230711,145300,3669230,15220,15220,15220,15220,0
20230711,145200,3669230,15220,15220,15220,15220,0
20230711,145100,3669230,15220,15220,15220,15220,0
20230711,145000,3669230,15220,15220,15220,15220,0
20230711,144900,3669230,15220,15220,15220,15220,0
20230711,144800,3669230,15220,15220,15220,15220,1
20230711,144700,3654010,15220,15220,15220,15220,0
20230711,144600,3654010,15220,15220,15220,15220,3
20230711,144500,3608350,15230,15230,15230,15230,0
20230711,144400,3608350,15230,15230,15230,15230,0
20230711,144300,3608350,15230,15230,15230,15230,0
20230711,144200,3608350,15230,15230,15230,15230,0
20230711,144100,3608350,15230,15230,15230,15230,0
20230711,144000,3608350,15230,15230,15230,15230,0
20230711,143900,3608350,15230,15230,15230,15230,0
20230711,143800,3608350,15230,15230,15230,15230,0
20230711,143700,3608350,15230,15230,15230,15230,0
20230711,143600,3608350,15230,15230,15230,15230,0
20230711,143500,3608350,15230,15230,15230,15230,0
20230711,143400,3608350,15230,15230,15230,15230,0
20230711,143300,3608350,15230,15230,15230,15230,0
20230711,143200,3608350,15230,15230,15230,15230,0
20230711,143100,3608350,15230,15230,15230,15230,0
20230711,143000,3608350,15230,15230,15230,15230,0
20230711,142900,3608350,15230,15230,15230,15230,0
20230711,142800,3608350,15230,15230,15230,15230,0
20230711,142700,3608350,15230,15230,15230,15230,0
20230711,142600,3608350,15230,15230,15230,15230,0
20230711,142500,3608350,15230,15230,15230,15230,0
20230711,142400,3608350,15230,15230,15230,15230,0
20230711,142300,3608350,15230,15230,15230,15230,0
20230711,142200,3608350,15230,15230,15230,15230,0
20230711,142100,3608350,15230,15230,15230,15230,0
20230711,142000,3608350,15230,15230,15230,15230,0
20230711,141900,3608350,15230,15230,15230,15230,0
20230711,141800,3608350,15230,15230,15230,15230,0
20230711,141700,3608350,15230,15230,15230,15230,0
20230711,141600,3608350,15230,15230,15230,15230,0
20230711,141500,3608350,15230,15230,15230,15230,0
20230711,141400,3608350,15230,15230,15230,15230,0
20230711,141300,3608350,15230,15230,15230,15230,0
20230711,141200,3608350,15230,15230,15230,15230,0
20230711,141100,3608350,15230,15230,15230,15230,0
20230711,141000,3608350,15230,15230,15230,15230,0
20230711,140900,3608350,15230,15230,15230,15230,0
20230711,140800,3608350,15230,15230,15230,15230,0
20230711,140700,3608350,15230,15230,15230,15230,0
20230711,140600,3608350,15230,15230,15230,15230,0
20230711,140500,3608350,15230,15230,15230,15230,0
20230711,140400,3608350,15230,15230,15230,15230,0
20230711,140300,3608350,15230,15230,15230,15230,0
20230711,140200,3608350,15230,15230,15230,15230,0
20230711,140100,3608350,15230,15230,15230,15230,0
20230711,140000,3608350,15230,15230,15230,15230,0
20230711,135900,3608350,15230,15230,15230,15230,0
20230711,135800,3608350,15230,15230,15230,15230,0
20230711,135700,3608350,15230,15230,15230,15230,0
20230711,135600,3608350,15230,15230,15230,15230,1
20230711,135500,3593120,15220,15220,15220,15220,2
20230711,135400,3562680,15220,15220,15220,15220,0
20230711,135300,3562680,15220,15220,15220,15220,0
20230711,135200,3562680,15220,15220,15220,15220,0
20230711,135100,3562680,15220,15220,15220,15220,0
20230711,135000,3562680,15220,15220,15220,15220,0
20230711,134900,3562680,15220,15220,15220,15220,0
20230711,134800,3562680,15220,15220,15220,15220,0
20230711,134700,3562680,15220,15220,15220,15220,0
20230711,134600,3562680,15220,15220,15220,15220,0
20230711,134500,3562680,15220,15220,15220,15220,0
20230711,134400,3562680,15220,15220,15220,15220,0
20230711,134300,3562680,15220,15220,15220,15220,0
20230711,134200,3562680,15220,15220,15220,15220,0
20230711,134100,3562680,15220,15220,15220,15220,0
20230711,134000,3562680,15220,15220,15220,15220,0
20230711,133900,3562680,15220,15220,15220,15220,0
20230711,133800,3562680,15220,15220,15220,15220,0
20230711,133700,3562680,15220,15220,15220,15220,0
20230711,133600,3562680,15220,15220,15220,15220,0
20230711,133500,3562680,15220,15220,15220,15220,0
20230711,133400,3562680,15220,15220,15220,15220,0
20230711,133300,3562680,15220,15220,15220,15220,0
20230711,133200,3562680,15220,15220,15220,15220,0
20230711,133100,3562680,15220,15220,15220,15220,0
20230711,133000,3562680,15220,15220,15220,15220,0
20230711,132900,3562680,15220,15220,15220,15220,0
20230711,132800,3562680,15220,15220,15220,15220,0
20230711,132700,3562680,15220,15220,15220,15220,0
20230711,132600,3562680,15220,15220,15220,15220,0
20230711,132500,3562680,15220,15220,15220,15220,1
20230711,132400,3547460,15210,15210,15210,15210,0
20230711,132300,3547460,15210,15210,15210,15210,0
20230711,132200,3547460,15210,15210,15210,15210,0
20230711,132100,3547460,15210,15210,15210,15210,0
20230711,132000,3547460,15210,15210,15210,15210,0
20230711,131900,3547460,15210,15210,15210,15210,0
20230711,131800,3547460,15210,15210,15210,15210,0
20230711,131700,3547460,15210,15210,15210,15210,0
20230711,131600,3547460,15210,15210,15210,15210,0
20230711,131500,3547460,15210,15210,15210,15210,0
20230711,131400,3547460,15210,15210,15210,15210,0
20230711,131300,3547460,15210,15210,15210,15210,0
20230711,131200,3547460,15210,15210,15210,15210,0
20230711,131100,3547460,15210,15210,15210,15210,0
20230711,131000,3547460,15210,15210,15210,15210,0
20230711,130900,3547460,15210,15210,15210,15210,0
20230711,130800,3547460,15210,15210,15210,15210,0
20230711,130700,3547460,15210,15210,15210,15210,0
20230711,130600,3547460,15210,15210,15210,15210,0
20230711,130500,3547460,15210,15210,15210,15210,0
20230711,130400,3547460,15210,15210,15210,15210,0
20230711,130300,3547460,15210,15210,15210,15210,0
20230711,130200,3547460,15210,15210,15210,15210,0
20230711,130100,3547460,15210,15210,15210,15210,0
20230711,130000,3547460,15210,15210,15210,15210,0
20230711,125900,3547460,15210,15210,15210,15210,0
20230711,125800,3547460,15210,15210,15210,15210,0
20230711,125700,3547460,15210,15210,15210,15210,0
20230711,125600,3547460,15210,15210,15210,15210,6
20230711,125500,3456200,15220,15210,15220,15210,2
20230711,125400,3425770,15210,15200,15210,15200,2
20230711,125300,3395360,15200,15200,15200,15200,0
20230711,125200,3395360,15200,15200,15200,15200,0
20230711,125100,3395360,15200,15190,15200,15190,25
20230711,125000,3015600,15190,15190,15190,15190,0
20230711,124900,3015600,15190,15190,15190,15190,0
20230711,124800,3015600,15190,15190,15190,15190,0
20230711,124700,3015600,15190,15190,15190,15190,0
20230711,124600,3015600,15190,15190,15190,15190,0
20230711,124500,3015600,15190,15190,15190,15190,0
20230711,124400,3015600,15190,15190,15190,15190,0
20230711,124300,3015600,15190,15190,15190,15190,0
20230711,124200,3015600,15190,15190,15190,15190,0
20230711,124100,3015600,15190,15190,15190,15190,0
20230711,124000,3015600,15190,15190,15190,15190,0
20230711,123900,3015600,15190,15190,15190,15190,0
20230711,123800,3015600,15190,15190,15190,15190,0
20230711,123700,3015600,15190,15190,15190,15190,0
20230711,123600,3015600,15190,15190,15190,15190,0
20230711,123500,3015600,15190,15190,15190,15190,0
20230711,123400,3015600,15190,15190,15190,15190,0
20230711,123300,3015600,15190,15190,15190,15190,0
20230711,123200,3015600,15190,15190,15190,15190,0
20230711,123100,3015600,15190,15190,15190,15190,0
20230711,123000,3015600,15190,15190,15190,15190,0
20230711,122900,3015600,15190,15190,15190,15190,0
20230711,122800,3015600,15190,15190,15190,15190,0
20230711,122700,3015600,15190,15190,15190,15190,0
20230711,122600,3015600,15190,15190,15190,15190,0
20230711,122500,3015600,15190,15190,15190,15190,0
20230711,122400,3015600,15190,15190,15190,15190,0
20230711,122300,3015600,15190,15190,15190,15190,0
20230711,122200,3015600,15190,15190,15190,15190,0
20230711,122100,3015600,15190,15190,15190,15190,0
20230711,122000,3015600,15190,15190,15190,15190,0
20230711,121900,3015600,15190,15190,15190,15190,0
20230711,121800,3015600,15190,15190,15190,15190,0
20230711,121700,3015600,15190,15190,15190,15190,0
20230711,121600,3015600,15190,15190,15190,15190,0
20230711,121500,3015600,15190,15190,15190,15190,0
20230711,121400,3015600,15190,15190,15190,15190,0
20230711,121300,3015600,15190,15190,15190,15190,0
20230711,121200,3015600,15190,15190,15190,15190,0
20230711,121100,3015600,15190,15190,15190,15190,0
20230711,121000,3015600,15190,15190,15190,15190,0
20230711,120900,3015600,15190,15190,15190,15190,0
20230711,120800,3015600,15190,15190,15190,15190,0
20230711,120700,3015600,15190,15190,15190,15190,0
20230711,120600,3015600,15190,15190,15190,15190,0
20230711,120500,3015600,15190,15190,15190,15190,0
20230711,120400,3015600,15190,15190,15190,15190,1
20230711,120300,3000410,15190,15190,15190,15190,10
20230711,120200,2848510,15190,15190,15190,15190,0
20230711,120100,2848510,15190,15190,15190,15190,0
20230711,120000,2848510,15190,15190,15190,15190,0
20230711,115900,2848510,15190,15190,15190,15190,0
20230711,115800,2848510,15190,15190,15190,15190,0
20230711,115700,2848510,15190,15190,15190,15190,0
20230711,115600,2848510,15190,15190,15190,15190,0
20230711,115500,2848510,15190,15190,15190,15190,0
20230711,115400,2848510,15190,15190,15190,15190,0
20230711,115300,2848510,15190,15190,15190,15190,0
20230711,115200,2848510,15190,15190,15190,15190,0
20230711,115100,2848510,15190,15190,15190,15190,0
20230711,115000,2848510,15190,15190,15190,15190,0
20230711,114900,2848510,15190,15190,15190,15190,0
20230711,114800,2848510,15190,15190,15190,15190,0
20230711,114700,2848510,15190,15190,15190,15190,0
20230711,114600,2848510,15190,15190,15190,15190,0
20230711,114500,2848510,15190,15190,15190,15190,0
20230711,114400,2848510,15190,15190,15190,15190,0
20230711,114300,2848510,15190,15190,15190,15190,0
20230711,114200,2848510,15190,15190,15190,15190,0
20230711,114100,2848510,15190,15190,15190,15190,0
20230711,114000,2848510,15190,15190,15190,15190,0
20230711,113900,2848510,15190,15190,15190,15190,0
20230711,113800,2848510,15190,15190,15190,15190,0
20230711,113700,2848510,15190,15190,15190,15190,0
20230711,113600,2848510,15190,15190,15190,15190,0
20230711,113500,2848510,15190,15190,15190,15190,0
20230711,113400,2848510,15190,15190,15190,15190,0
20230711,113300,2848510,15190,15190,15190,15190,0
20230711,113200,2848510,15190,15190,15190,15190,0
20230711,113100,2848510,15190,15190,15190,15190,0
20230711,113000,2848510,15190,15190,15190,15190,0
20230711,112900,2848510,15190,15190,15190,15190,0
20230711,112800,2848510,15190,15190,15190,15190,0
20230711,112700,2848510,15190,15190,15190,15190,0
20230711,112600,2848510,15190,15190,15190,15190,0
20230711,112500,2848510,15190,15190,15190,15190,0
20230711,112400,2848510,15190,15190,15190,15190,0
20230711,112300,2848510,15190,15190,15190,15190,0
20230711,112200,2848510,15190,15190,15190,15190,0
20230711,112100,2848510,15190,15190,15190,15190,0
20230711,112000,2848510,15190,15190,15190,15190,0
20230711,111900,2848510,15190,15190,15190,15190,0
20230711,111800,2848510,15190,15190,15190,15190,0
20230711,111700,2848510,15190,15190,15190,15190,0
20230711,111600,2848510,15190,15190,15190,15190,0
20230711,111500,2848510,15190,15190,15190,15190,0
20230711,111400,2848510,15190,15190,15190,15190,0
20230711,111300,2848510,15190,15190,15190,15190,0
20230711,111200,2848510,15190,15180,15190,15180,5
20230711,111100,2772570,15190,15190,15190,15190,0
20230711,111000,2772570,15190,15190,15190,15190,0
20230711,110900,2772570,15190,15190,15190,15190,0
20230711,110800,2772570,15190,15190,15190,15190,0
20230711,110700,2772570,15190,15190,15190,15190,0
20230711,110600,2772570,15190,15190,15190,15190,0
20230711,110500,2772570,15190,15190,15190,15190,0
20230711,110400,2772570,15190,15190,15190,15190,0
20230711,110300,2772570,15190,15190,15190,15190,0
20230711,110200,2772570,15190,15190,15190,15190,0
20230711,110100,2772570,15190,15190,15190,15190,0
20230711,110000,2772570,15190,15190,15190,15190,0
20230711,105900,2772570,15190,15190,15190,15190,0
20230711,105800,2772570,15190,15190,15190,15190,0
20230711,105700,2772570,15190,15190,15190,15190,0
20230711,105600,2772570,15190,15190,15190,15190,0
20230711,105500,2772570,15190,15190,15190,15190,0
20230711,105400,2772570,15190,15190,15190,15190,0
20230711,105300,2772570,15190,15190,15190,15190,0
20230711,105200,2772570,15190,15190,15190,15190,0
20230711,105100,2772570,15190,15190,15190,15190,0
20230711,105000,2772570,15190,15190,15190,15190,0
20230711,104900,2772570,15190,15190,15190,15190,0
20230711,104800,2772570,15190,15190,15190,15190,0
20230711,104700,2772570,15190,15190,15190,15190,0
20230711,104600,2772570,15190,15190,15190,15190,0
20230711,104500,2772570,15190,15190,15190,15190,0
20230711,104400,2772570,15190,15190,15190,15190,0
20230711,104300,2772570,15190,15190,15190,15190,0
20230711,104200,2772570,15190,15190,15190,15190,0
20230711,104100,2772570,15190,15190,15190,15190,0
20230711,104000,2772570,15190,15190,15190,15190,0
20230711,103900,2772570,15190,15190,15190,15190,0
20230711,103800,2772570,15190,15190,15190,15190,0
20230711,103700,2772570,15190,15190,15190,15190,0
20230711,103600,2772570,15190,15190,15190,15190,1
20230711,103500,2757380,15170,15170,15170,15170,1
20230711,103400,2742210,15190,15190,15190,15190,0
20230711,103300,2742210,15190,15190,15190,15190,0
20230711,103200,2742210,15190,15190,15190,15190,0
20230711,103100,2742210,15190,15190,15190,15190,0
20230711,103000,2742210,15190,15190,15190,15190,0
20230711,102900,2742210,15190,15190,15190,15190,0
20230711,102800,2742210,15190,15190,15190,15190,0
20230711,102700,2742210,15190,15190,15190,15190,0
20230711,102600,2742210,15190,15190,15190,15190,0
20230711,102500,2742210,15190,15190,15190,15190,0
20230711,102400,2742210,15190,15190,15190,15190,0
20230711,102300,2742210,15190,15190,15190,15190,0
20230711,102200,2742210,15190,15190,15190,15190,0
20230711,102100,2742210,15190,15190,15190,15190,0
20230711,102000,2742210,15190,15190,15190,15190,0
20230711,101900,2742210,15190,15190,15190,15190,0
20230711,101800,2742210,15190,15190,15190,15190,0
20230711,101700,2742210,15190,15190,15190,15190,0
20230711,101600,2742210,15190,15190,15190,15190,0
20230711,101500,2742210,15190,15190,15190,15190,0
20230711,101400,2742210,15190,15190,15190,15190,0
20230711,101300,2742210,15190,15190,15190,15190,0
20230711,101200,2742210,15190,15190,15190,15190,0
20230711,101100,2742210,15190,15190,15190,15190,0
20230711,101000,2742210,15190,15190,15190,15190,0
20230711,100900,2742210,15190,15190,15190,15190,0
20230711,100800,2742210,15190,15190,15190,15190,0
20230711,100700,2742210,15190,15190,15190,15190,0
20230711,100600,2742210,15190,15190,15190,15190,0
20230711,100500,2742210,15190,15190,15190,15190,0
20230711,100400,2742210,15190,15190,15190,15190,0
20230711,100300,2742210,15190,15190,15190,15190,0
20230711,100200,2742210,15190,15190,15190,15190,0
20230711,100100,2742210,15190,15190,15190,15190,0
20230711,100000,2742210,15190,15190,15190,15190,0
20230711,095900,2742210,15190,15190,15190,15190,0
20230711,095800,2742210,15190,15190,15190,15190,0
20230711,095700,2742210,15190,15190,15190,15190,0
20230711,095600,2742210,15190,15190,15190,15190,0
20230711,095500,2742210,15190,15190,15190,15190,0
20230711,095400,2742210,15190,15190,15190,15190,0
20230711,095300,2742210,15190,15190,15190,15190,0
20230711,095200,2742210,15190,15190,15190,15190,0
20230711,095100,2742210,15190,15190,15190,15190,0
20230711,095000,2742210,15190,15190,15190,15190,0
20230711,094900,2742210,15190,15190,15190,15190,0
20230711,094800,2742210,15190,15190,15190,15190,0
20230711,094700,2742210,15190,15190,15190,15190,0
20230711,094600,2742210,15190,15190,15190,15190,0
20230711,094500,2742210,15190,15190,15190,15190,0
20230711,094400,2742210,15190,15190,15190,15190,0
20230711,094300,2742210,15190,15190,15190,15190,0
20230711,094200,2742210,15190,15190,15190,15190,0
20230711,094100,2742210,15190,15190,15190,15190,0
20230711,094000,2742210,15190,15190,15190,15190,0
20230711,093900,2742210,15190,15190,15190,15190,0
20230711,093800,2742210,15190,15190,15190,15190,0
20230711,093700,2742210,15190,15190,15190,15190,0
20230711,093600,2742210,15190,15190,15190,15190,0
20230711,093500,2742210,15190,15150,15190,15150,103
20230711,093400,1181700,15150,15150,15150,15150,0
20230711,093300,1181700,15150,15150,15150,15150,0
20230711,093200,1181700,15150,15150,15150,15150,0
20230711,093100,1181700,15150,15150,15150,15150,0
20230711,093000,1181700,15150,15150,15150,15150,0
20230711,092900,1181700,15150,15150,15150,15150,0
20230711,092800,1181700,15150,15150,15150,15150,0
20230711,092700,1181700,15150,15150,15150,15150,0
20230711,092600,1181700,15150,15150,15150,15150,0
20230711,092500,1181700,15150,15150,15150,15150,0
20230711,092400,1181700,15150,15150,15150,15150,0
20230711,092300,1181700,15150,15150,15150,15150,0
20230711,092200,1181700,15150,15150,15150,15150,1
20230711,092100,1166550,15150,15150,15150,15150,0
20230711,092000,1166550,15150,15150,15150,15150,0
20230711,091900,1166550,15150,15150,15150,15150,0
20230711,091800,1166550,15150,15150,15150,15150,0
20230711,091700,1166550,15150,15150,15150,15150,0
20230711,091600,1166550,15150,15150,15150,15150,0
20230711,091500,1166550,15150,15150,15150,15150,0
20230711,091400,1166550,15150,15150,15150,15150,0
20230711,091300,1166550,15150,15150,15150,15150,0
20230711,091200,1166550,15150,15150,15150,15150,1
20230711,091100,1151400,15150,15150,15150,15150,2
20230711,091000,1121100,15150,15150,15150,15150,0
20230711,090900,1121100,15150,15150,15150,15150,0
20230711,090800,1121100,15150,15150,15150,15150,0
20230711,090700,1121100,15150,15150,15150,15150,0
20230711,090600,1121100,15150,15150,15150,15150,4
20230711,090500,1060500,15150,15150,15150,15150,0
20230711,090400,1060500,15150,15150,15150,15150,0
20230711,090300,1060500,15150,15150,15150,15150,0
20230711,090200,1060500,15150,15150,15150,15150,1
20230711,090100,1045350,15150,15150,15150,15150,5
20230711,090000,969600,15150,15150,15150,15150,64