KissMeData/016800/min/candle-20230711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230711,185700,3476650,30150,30150,30150,30150,8
20230711,185600,3476650,30150,30150,30150,30150,0
20230711,185500,3476650,30150,30150,30150,30150,0
20230711,185400,3476650,30150,30150,30150,30150,0
20230711,185300,3476650,30150,30150,30150,30150,0
20230711,185200,3476650,30150,30150,30150,30150,0
20230711,185100,3476650,30150,30150,30150,30150,0
20230711,185000,3476650,30150,30150,30150,30150,0
20230711,184900,3476650,30150,30150,30150,30150,0
20230711,184800,3476650,30150,30150,30150,30150,0
20230711,184700,3476650,30150,30150,30150,30150,0
20230711,184600,3476650,30150,30150,30150,30150,0
20230711,184500,3476650,30150,30150,30150,30150,0
20230711,184400,3476650,30150,30150,30150,30150,0
20230711,184300,3476650,30150,30150,30150,30150,0
20230711,184200,3476650,30150,30150,30150,30150,0
20230711,184100,3476650,30150,30150,30150,30150,0
20230711,184000,3476650,30150,30150,30150,30150,0
20230711,183900,3476650,30150,30150,30150,30150,0
20230711,183800,3476650,30150,30150,30150,30150,0
20230711,183700,3476650,30150,30150,30150,30150,0
20230711,183600,3476650,30150,30150,30150,30150,0
20230711,183500,3476650,30150,30150,30150,30150,0
20230711,183400,3476650,30150,30150,30150,30150,0
20230711,183300,3476650,30150,30150,30150,30150,0
20230711,183200,3476650,30150,30150,30150,30150,0
20230711,183100,3476650,30150,30150,30150,30150,0
20230711,183000,3476650,30150,30150,30150,30150,0
20230711,182900,3476650,30150,30150,30150,30150,0
20230711,182800,3476650,30150,30150,30150,30150,0
20230711,182700,3476650,30150,30150,30150,30150,8
20230711,182600,3476650,30150,30150,30150,30150,0
20230711,182500,3476650,30150,30150,30150,30150,0
20230711,182400,3476650,30150,30150,30150,30150,0
20230711,182300,3476650,30150,30150,30150,30150,0
20230711,182200,3476650,30150,30150,30150,30150,0
20230711,182100,3476650,30150,30150,30150,30150,0
20230711,182000,3476650,30150,30150,30150,30150,0
20230711,181900,3476650,30150,30150,30150,30150,0
20230711,181800,3476650,30150,30150,30150,30150,0
20230711,181700,3476650,30150,30150,30150,30150,0
20230711,181600,3476650,30150,30150,30150,30150,0
20230711,181500,3476650,30150,30150,30150,30150,0
20230711,181400,3476650,30150,30150,30150,30150,0
20230711,181300,3476650,30150,30150,30150,30150,0
20230711,181200,3476650,30150,30150,30150,30150,0
20230711,181100,3476650,30150,30150,30150,30150,0
20230711,181000,3476650,30150,30150,30150,30150,0
20230711,180900,3476650,30150,30150,30150,30150,0
20230711,180800,3476650,30150,30150,30150,30150,0
20230711,180700,3476650,30150,30150,30150,30150,0
20230711,180600,3476650,30150,30150,30150,30150,0
20230711,180500,3476650,30150,30150,30150,30150,0
20230711,180400,3476650,30150,30150,30150,30150,0
20230711,180300,3476650,30150,30150,30150,30150,0
20230711,180200,3476650,30150,30150,30150,30150,0
20230711,180100,3476650,30150,30150,30150,30150,0
20230711,180000,3476650,30150,30150,30150,30150,0
20230711,175900,3476650,30150,30150,30150,30150,0
20230711,175800,3476650,30150,30150,30150,30150,0
20230711,175700,3476650,30150,30150,30150,30150,8
20230711,175600,3476650,30150,30150,30150,30150,0
20230711,175500,3476650,30150,30150,30150,30150,0
20230711,175400,3476650,30150,30150,30150,30150,0
20230711,175300,3476650,30150,30150,30150,30150,0
20230711,175200,3476650,30150,30150,30150,30150,0
20230711,175100,3476650,30150,30150,30150,30150,0
20230711,175000,3476650,30150,30150,30150,30150,0
20230711,174900,3476650,30150,30150,30150,30150,0
20230711,174800,3476650,30150,30150,30150,30150,0
20230711,174700,3476650,30150,30150,30150,30150,0
20230711,174600,3476650,30150,30150,30150,30150,0
20230711,174500,3476650,30150,30150,30150,30150,0
20230711,174400,3476650,30150,30150,30150,30150,0
20230711,174300,3476650,30150,30150,30150,30150,0
20230711,174200,3476650,30150,30150,30150,30150,0
20230711,174100,3476650,30150,30150,30150,30150,0
20230711,174000,3476650,30150,30150,30150,30150,0
20230711,173900,3476650,30150,30150,30150,30150,0
20230711,173800,3476650,30150,30150,30150,30150,0
20230711,173700,3476650,30150,30150,30150,30150,0
20230711,173600,3476650,30150,30150,30150,30150,0
20230711,173500,3476650,30150,30150,30150,30150,0
20230711,173400,3476650,30150,30150,30150,30150,0
20230711,173300,3476650,30150,30150,30150,30150,0
20230711,173200,3476650,30150,30150,30150,30150,0
20230711,173100,3476650,30150,30150,30150,30150,0
20230711,173000,3476650,30150,30150,30150,30150,0
20230711,172900,3476650,30150,30150,30150,30150,0
20230711,172800,3476650,30150,30150,30150,30150,0
20230711,172700,3476650,30150,30150,30150,30150,8
20230711,172600,3476650,30150,30150,30150,30150,0
20230711,172500,3476650,30150,30150,30150,30150,0
20230711,172400,3476650,30150,30150,30150,30150,0
20230711,172300,3476650,30150,30150,30150,30150,0
20230711,172200,3476650,30150,30150,30150,30150,0
20230711,172100,3476650,30150,30150,30150,30150,0
20230711,172000,3476650,30150,30150,30150,30150,0
20230711,171900,3476650,30150,30150,30150,30150,0
20230711,171800,3476650,30150,30150,30150,30150,0
20230711,171700,3476650,30150,30150,30150,30150,0
20230711,171600,3476650,30150,30150,30150,30150,0
20230711,171500,3476650,30150,30150,30150,30150,0
20230711,171400,3476650,30150,30150,30150,30150,0
20230711,171300,3476650,30150,30150,30150,30150,0
20230711,171200,3476650,30150,30150,30150,30150,0
20230711,171100,3476650,30150,30150,30150,30150,0
20230711,171000,3476650,30150,30150,30150,30150,0
20230711,170900,3476650,30150,30150,30150,30150,0
20230711,170800,3476650,30150,30150,30150,30150,0
20230711,170700,3476650,30150,30150,30150,30150,0
20230711,170600,3476650,30150,30150,30150,30150,0
20230711,170500,3476650,30150,30150,30150,30150,0
20230711,170400,3476650,30150,30150,30150,30150,0
20230711,170300,3476650,30150,30150,30150,30150,0
20230711,170200,3476650,30150,30150,30150,30150,0
20230711,170100,3476650,30150,30150,30150,30150,0
20230711,170000,3476650,30150,30150,30150,30150,0
20230711,165900,3476650,30150,30150,30150,30150,0
20230711,165800,3476650,30150,30150,30150,30150,0
20230711,165700,3476650,30150,30150,30150,30150,8
20230711,165600,3476650,30150,30150,30150,30150,0
20230711,165500,3476650,30150,30150,30150,30150,0
20230711,165400,3476650,30150,30150,30150,30150,0
20230711,165300,3476650,30150,30150,30150,30150,0
20230711,165200,3476650,30150,30150,30150,30150,0
20230711,165100,3476650,30150,30150,30150,30150,0
20230711,165000,3476650,30150,30150,30150,30150,0
20230711,164900,3476650,30150,30150,30150,30150,0
20230711,164800,3476650,30150,30150,30150,30150,0
20230711,164700,3476650,30150,30150,30150,30150,0
20230711,164600,3476650,30150,30150,30150,30150,0
20230711,164500,3476650,30150,30150,30150,30150,0
20230711,164400,3476650,30150,30150,30150,30150,0
20230711,164300,3476650,30150,30150,30150,30150,0
20230711,164200,3476650,30150,30150,30150,30150,0
20230711,164100,3476650,30150,30150,30150,30150,0
20230711,164000,3476650,30150,30150,30150,30150,0
20230711,163900,3476650,30150,30150,30150,30150,0
20230711,163800,3476650,30150,30150,30150,30150,0
20230711,163700,3476650,30150,30150,30150,30150,0
20230711,163600,3476650,30150,30150,30150,30150,0
20230711,163500,3476650,30150,30150,30150,30150,0
20230711,163400,3476650,30150,30150,30150,30150,0
20230711,163300,3476650,30150,30150,30150,30150,0
20230711,163200,3476650,30150,30150,30150,30150,0
20230711,163100,3476650,30150,30150,30150,30150,0
20230711,163000,3476650,30150,30150,30150,30150,0
20230711,162900,3476650,30150,30150,30150,30150,0
20230711,162800,3476650,30150,30150,30150,30150,0
20230711,162700,3476650,30150,30150,30150,30150,8
20230711,162600,3476650,30150,30150,30150,30150,0
20230711,162500,3476650,30150,30150,30150,30150,0
20230711,162400,3476650,30150,30150,30150,30150,0
20230711,162300,3476650,30150,30150,30150,30150,0
20230711,162200,3476650,30150,30150,30150,30150,0
20230711,162100,3476650,30150,30150,30150,30150,0
20230711,162000,3476650,30150,30150,30150,30150,0
20230711,161900,3476650,30150,30150,30150,30150,0
20230711,161800,3476650,30150,30150,30150,30150,0
20230711,161700,3476650,30150,30150,30150,30150,0
20230711,161600,3476650,30150,30150,30150,30150,0
20230711,161500,3476650,30150,30150,30150,30150,0
20230711,161400,3476650,30150,30150,30150,30150,0
20230711,161300,3476650,30150,30150,30150,30150,0
20230711,161200,3476650,30150,30150,30150,30150,0
20230711,161100,3476650,30150,30150,30150,30150,0
20230711,161000,3476650,30150,30150,30150,30150,0
20230711,160900,3476650,30150,30150,30150,30150,0
20230711,160800,3476650,30150,30150,30150,30150,0
20230711,160700,3476650,30150,30150,30150,30150,0
20230711,160600,3476650,30150,30150,30150,30150,0
20230711,160500,3476650,30150,30150,30150,30150,0
20230711,160400,3476650,30150,30150,30150,30150,0
20230711,160300,3476650,30150,30150,30150,30150,0
20230711,160200,3476650,30150,30150,30150,30150,0
20230711,160100,3476650,30150,30150,30150,30150,0
20230711,160000,3476650,30150,30150,30150,30150,0
20230711,155900,3476650,30150,30150,30150,30150,0
20230711,155800,3476650,30150,30150,30150,30150,0
20230711,155700,3476650,30150,30150,30150,30150,8
20230711,155600,3476650,30150,30150,30150,30150,0
20230711,155500,3476650,30150,30150,30150,30150,0
20230711,155400,3476650,30150,30150,30150,30150,0
20230711,155300,3476650,30150,30150,30150,30150,0
20230711,155200,3476650,30150,30150,30150,30150,0
20230711,155100,3476650,30150,30150,30150,30150,0
20230711,155000,3476650,30150,30150,30150,30150,0
20230711,154900,3476650,30150,30150,30150,30150,0
20230711,154800,3476650,30150,30150,30150,30150,0
20230711,154700,3476650,30150,30150,30150,30150,0
20230711,154600,3476650,30150,30150,30150,30150,0
20230711,154500,3476650,30150,30150,30150,30150,0
20230711,154400,3476650,30150,30150,30150,30150,0
20230711,154300,3476650,30150,30150,30150,30150,0
20230711,154200,3476650,30150,30150,30150,30150,0
20230711,154100,3476650,30150,30150,30150,30150,0
20230711,154000,3476650,30150,30150,30150,30150,0
20230711,153900,3476650,30150,30150,30150,30150,0
20230711,153800,3476650,30150,30150,30150,30150,0
20230711,153700,3476650,30150,30150,30150,30150,0
20230711,153600,3476650,30150,30150,30150,30150,0
20230711,153500,3476650,30150,30150,30150,30150,0
20230711,153400,3476650,30150,30150,30150,30150,0
20230711,153300,3476650,30150,30150,30150,30150,0
20230711,153200,3476650,30150,30150,30150,30150,0
20230711,153100,3476650,30150,30150,30150,30150,0
20230711,153000,3476650,30150,30150,30150,30150,8
20230711,152900,3235450,30250,30250,30250,30250,0
20230711,152800,3235450,30250,30250,30250,30250,0
20230711,152700,3235450,30250,30250,30250,30250,0
20230711,152600,3235450,30250,30250,30250,30250,0
20230711,152500,3235450,30250,30250,30250,30250,0
20230711,152400,3235450,30250,30250,30250,30250,0
20230711,152300,3235450,30250,30250,30250,30250,0
20230711,152200,3235450,30250,30250,30250,30250,0
20230711,152100,3235450,30250,30250,30250,30250,0
20230711,152000,3235450,30250,30250,30250,30250,0
20230711,151900,3235450,30250,30250,30250,30250,0
20230711,151800,3235450,30250,30250,30250,30250,2
20230711,151700,3174950,30250,30250,30250,30250,0
20230711,151600,3174950,30250,30250,30250,30250,0
20230711,151500,3174950,30250,30250,30250,30250,0
20230711,151400,3174950,30250,30250,30250,30250,0
20230711,151300,3174950,30250,30250,30250,30250,0
20230711,151200,3174950,30250,30250,30250,30250,0
20230711,151100,3174950,30250,30250,30250,30250,0
20230711,151000,3174950,30250,30250,30250,30250,0
20230711,150900,3174950,30250,30250,30250,30250,0
20230711,150800,3174950,30250,30250,30250,30250,0
20230711,150700,3174950,30250,30250,30250,30250,0
20230711,150600,3174950,30250,30250,30250,30250,0
20230711,150500,3174950,30250,30250,30250,30250,30
20230711,150400,2267450,30200,30200,30200,30200,0
20230711,150300,2267450,30200,30200,30200,30200,0
20230711,150200,2267450,30200,30200,30200,30200,0
20230711,150100,2267450,30200,30200,30200,30200,0
20230711,150000,2267450,30200,30200,30200,30200,0
20230711,145900,2267450,30200,30200,30200,30200,0
20230711,145800,2267450,30200,30200,30200,30200,0
20230711,145700,2267450,30200,30200,30200,30200,0
20230711,145600,2267450,30200,30200,30200,30200,0
20230711,145500,2267450,30200,30200,30200,30200,0
20230711,145400,2267450,30200,30200,30200,30200,0
20230711,145300,2267450,30200,30200,30200,30200,0
20230711,145200,2267450,30200,30200,30200,30200,0
20230711,145100,2267450,30200,30200,30200,30200,0
20230711,145000,2267450,30200,30200,30200,30200,0
20230711,144900,2267450,30200,30200,30200,30200,0
20230711,144800,2267450,30200,30200,30200,30200,0
20230711,144700,2267450,30200,30200,30200,30200,0
20230711,144600,2267450,30200,30200,30200,30200,0
20230711,144500,2267450,30200,30200,30200,30200,0
20230711,144400,2267450,30200,30200,30200,30200,0
20230711,144300,2267450,30200,30200,30200,30200,0
20230711,144200,2267450,30200,30200,30200,30200,0
20230711,144100,2267450,30200,30200,30200,30200,0
20230711,144000,2267450,30200,30200,30200,30200,0
20230711,143900,2267450,30200,30200,30200,30200,0
20230711,143800,2267450,30200,30200,30200,30200,0
20230711,143700,2267450,30200,30200,30200,30200,0
20230711,143600,2267450,30200,30200,30200,30200,0
20230711,143500,2267450,30200,30200,30200,30200,0
20230711,143400,2267450,30200,30200,30200,30200,0
20230711,143300,2267450,30200,30200,30200,30200,0
20230711,143200,2267450,30200,30200,30200,30200,0
20230711,143100,2267450,30200,30200,30200,30200,0
20230711,143000,2267450,30200,30200,30200,30200,0
20230711,142900,2267450,30200,30200,30200,30200,0
20230711,142800,2267450,30200,30200,30200,30200,0
20230711,142700,2267450,30200,30200,30200,30200,0
20230711,142600,2267450,30200,30200,30200,30200,0
20230711,142500,2267450,30200,30200,30200,30200,0
20230711,142400,2267450,30200,30200,30200,30200,0
20230711,142300,2267450,30200,30200,30200,30200,0
20230711,142200,2267450,30200,30200,30200,30200,0
20230711,142100,2267450,30200,30200,30200,30200,0
20230711,142000,2267450,30200,30200,30200,30200,0
20230711,141900,2267450,30200,30200,30200,30200,0
20230711,141800,2267450,30200,30200,30200,30200,0
20230711,141700,2267450,30200,30200,30200,30200,0
20230711,141600,2267450,30200,30200,30200,30200,0
20230711,141500,2267450,30200,30200,30200,30200,0
20230711,141400,2267450,30200,30200,30200,30200,0
20230711,141300,2267450,30200,30200,30200,30200,0
20230711,141200,2267450,30200,30200,30200,30200,0
20230711,141100,2267450,30200,30200,30200,30200,0
20230711,141000,2267450,30200,30200,30200,30200,0
20230711,140900,2267450,30200,30200,30200,30200,0
20230711,140800,2267450,30200,30200,30200,30200,0
20230711,140700,2267450,30200,30200,30200,30200,0
20230711,140600,2267450,30200,30200,30200,30200,0
20230711,140500,2267450,30200,30200,30200,30200,0
20230711,140400,2267450,30200,30200,30200,30200,12
20230711,140300,1905050,30200,30200,30200,30200,0
20230711,140200,1905050,30200,30200,30200,30200,0
20230711,140100,1905050,30200,30200,30200,30200,0
20230711,140000,1905050,30200,30200,30200,30200,0
20230711,135900,1905050,30200,30200,30200,30200,0
20230711,135800,1905050,30200,30200,30200,30200,0
20230711,135700,1905050,30200,30200,30200,30200,0
20230711,135600,1905050,30200,30200,30200,30200,0
20230711,135500,1905050,30200,30200,30200,30200,0
20230711,135400,1905050,30200,30200,30200,30200,0
20230711,135300,1905050,30200,30200,30200,30200,0
20230711,135200,1905050,30200,30200,30200,30200,0
20230711,135100,1905050,30200,30200,30200,30200,0
20230711,135000,1905050,30200,30200,30200,30200,0
20230711,134900,1905050,30200,30200,30200,30200,0
20230711,134800,1905050,30200,30200,30200,30200,0
20230711,134700,1905050,30200,30200,30200,30200,0
20230711,134600,1905050,30200,30200,30200,30200,0
20230711,134500,1905050,30200,30200,30200,30200,0
20230711,134400,1905050,30200,30200,30200,30200,0
20230711,134300,1905050,30200,30200,30200,30200,0
20230711,134200,1905050,30200,30200,30200,30200,0
20230711,134100,1905050,30200,30200,30200,30200,0
20230711,134000,1905050,30200,30200,30200,30200,0
20230711,133900,1905050,30200,30200,30200,30200,2
20230711,133800,1844650,30250,30250,30250,30250,0
20230711,133700,1844650,30250,30250,30250,30250,0
20230711,133600,1844650,30250,30250,30250,30250,0
20230711,133500,1844650,30250,30250,30250,30250,0
20230711,133400,1844650,30250,30250,30250,30250,0
20230711,133300,1844650,30250,30250,30250,30250,0
20230711,133200,1844650,30250,30250,30250,30250,0
20230711,133100,1844650,30250,30250,30250,30250,0
20230711,133000,1844650,30250,30250,30250,30250,0
20230711,132900,1844650,30250,30250,30250,30250,0
20230711,132800,1844650,30250,30250,30250,30250,0
20230711,132700,1844650,30250,30250,30250,30250,0
20230711,132600,1844650,30250,30250,30250,30250,0
20230711,132500,1844650,30250,30250,30250,30250,0
20230711,132400,1844650,30250,30250,30250,30250,0
20230711,132300,1844650,30250,30250,30250,30250,0
20230711,132200,1844650,30250,30250,30250,30250,0
20230711,132100,1844650,30250,30250,30250,30250,0
20230711,132000,1844650,30250,30250,30250,30250,0
20230711,131900,1844650,30250,30250,30250,30250,0
20230711,131800,1844650,30250,30250,30250,30250,0
20230711,131700,1844650,30250,30250,30250,30250,0
20230711,131600,1844650,30250,30250,30250,30250,0
20230711,131500,1844650,30250,30250,30250,30250,0
20230711,131400,1844650,30250,30250,30250,30250,0
20230711,131300,1844650,30250,30250,30250,30250,0
20230711,131200,1844650,30250,30250,30250,30250,0
20230711,131100,1844650,30250,30250,30250,30250,0
20230711,131000,1844650,30250,30250,30250,30250,0
20230711,130900,1844650,30250,30250,30250,30250,0
20230711,130800,1844650,30250,30250,30250,30250,0
20230711,130700,1844650,30250,30250,30250,30250,0
20230711,130600,1844650,30250,30250,30250,30250,0
20230711,130500,1844650,30250,30250,30250,30250,0
20230711,130400,1844650,30250,30250,30250,30250,0
20230711,130300,1844650,30250,30250,30250,30250,0
20230711,130200,1844650,30250,30250,30250,30250,0
20230711,130100,1844650,30250,30250,30250,30250,0
20230711,130000,1844650,30250,30250,30250,30250,0
20230711,125900,1844650,30250,30250,30250,30250,0
20230711,125800,1844650,30250,30250,30250,30250,0
20230711,125700,1844650,30250,30250,30250,30250,0
20230711,125600,1844650,30250,30250,30250,30250,0
20230711,125500,1844650,30250,30250,30250,30250,0
20230711,125400,1844650,30250,30250,30250,30250,0
20230711,125300,1844650,30250,30250,30250,30250,0
20230711,125200,1844650,30250,30250,30250,30250,0
20230711,125100,1844650,30250,30250,30250,30250,0
20230711,125000,1844650,30250,30250,30250,30250,0
20230711,124900,1844650,30250,30250,30250,30250,0
20230711,124800,1844650,30250,30250,30250,30250,0
20230711,124700,1844650,30250,30250,30250,30250,0
20230711,124600,1844650,30250,30250,30250,30250,0
20230711,124500,1844650,30250,30250,30250,30250,0
20230711,124400,1844650,30250,30250,30250,30250,0
20230711,124300,1844650,30250,30250,30250,30250,0
20230711,124200,1844650,30250,30250,30250,30250,0
20230711,124100,1844650,30250,30250,30250,30250,0
20230711,124000,1844650,30250,30250,30250,30250,0
20230711,123900,1844650,30250,30250,30250,30250,0
20230711,123800,1844650,30250,30250,30250,30250,0
20230711,123700,1844650,30250,30250,30250,30250,0
20230711,123600,1844650,30250,30250,30250,30250,0
20230711,123500,1844650,30250,30250,30250,30250,0
20230711,123400,1844650,30250,30250,30250,30250,0
20230711,123300,1844650,30250,30250,30250,30250,0
20230711,123200,1844650,30250,30250,30250,30250,0
20230711,123100,1844650,30250,30250,30250,30250,0
20230711,123000,1844650,30250,30250,30250,30250,0
20230711,122900,1844650,30250,30250,30250,30250,0
20230711,122800,1844650,30250,30250,30250,30250,0
20230711,122700,1844650,30250,30250,30250,30250,0
20230711,122600,1844650,30250,30250,30250,30250,0
20230711,122500,1844650,30250,30250,30250,30250,0
20230711,122400,1844650,30250,30250,30250,30250,0
20230711,122300,1844650,30250,30250,30250,30250,0
20230711,122200,1844650,30250,30250,30250,30250,0
20230711,122100,1844650,30250,30250,30250,30250,0
20230711,122000,1844650,30250,30250,30250,30250,0
20230711,121900,1844650,30250,30250,30250,30250,0
20230711,121800,1844650,30250,30250,30250,30250,0
20230711,121700,1844650,30250,30250,30250,30250,0
20230711,121600,1844650,30250,30250,30250,30250,0
20230711,121500,1844650,30250,30250,30250,30250,0
20230711,121400,1844650,30250,30250,30250,30250,0
20230711,121300,1844650,30250,30250,30250,30250,1
20230711,121200,1814400,30250,30250,30250,30250,0
20230711,121100,1814400,30250,30250,30250,30250,0
20230711,121000,1814400,30250,30250,30250,30250,0
20230711,120900,1814400,30250,30250,30250,30250,0
20230711,120800,1814400,30250,30250,30250,30250,0
20230711,120700,1814400,30250,30250,30250,30250,0
20230711,120600,1814400,30250,30250,30250,30250,0
20230711,120500,1814400,30250,30250,30250,30250,0
20230711,120400,1814400,30250,30250,30250,30250,0
20230711,120300,1814400,30250,30250,30250,30250,0
20230711,120200,1814400,30250,30250,30250,30250,0
20230711,120100,1814400,30250,30250,30250,30250,0
20230711,120000,1814400,30250,30250,30250,30250,0
20230711,115900,1814400,30250,30250,30250,30250,0
20230711,115800,1814400,30250,30250,30250,30250,0
20230711,115700,1814400,30250,30250,30250,30250,0
20230711,115600,1814400,30250,30250,30250,30250,0
20230711,115500,1814400,30250,30250,30250,30250,0
20230711,115400,1814400,30250,30250,30250,30250,0
20230711,115300,1814400,30250,30250,30250,30250,0
20230711,115200,1814400,30250,30250,30250,30250,0
20230711,115100,1814400,30250,30250,30250,30250,0
20230711,115000,1814400,30250,30250,30250,30250,0
20230711,114900,1814400,30250,30250,30250,30250,0
20230711,114800,1814400,30250,30250,30250,30250,0
20230711,114700,1814400,30250,30250,30250,30250,0
20230711,114600,1814400,30250,30250,30250,30250,0
20230711,114500,1814400,30250,30250,30250,30250,0
20230711,114400,1814400,30250,30250,30250,30250,0
20230711,114300,1814400,30250,30250,30250,30250,0
20230711,114200,1814400,30250,30250,30250,30250,0
20230711,114100,1814400,30250,30250,30250,30250,0
20230711,114000,1814400,30250,30250,30250,30250,0
20230711,113900,1814400,30250,30250,30250,30250,0
20230711,113800,1814400,30250,30250,30250,30250,0
20230711,113700,1814400,30250,30250,30250,30250,0
20230711,113600,1814400,30250,30250,30250,30250,0
20230711,113500,1814400,30250,30250,30250,30250,0
20230711,113400,1814400,30250,30250,30250,30250,0
20230711,113300,1814400,30250,30250,30250,30250,0
20230711,113200,1814400,30250,30250,30250,30250,0
20230711,113100,1814400,30250,30250,30250,30250,0
20230711,113000,1814400,30250,30250,30250,30250,0
20230711,112900,1814400,30250,30250,30250,30250,0
20230711,112800,1814400,30250,30250,30250,30250,0
20230711,112700,1814400,30250,30250,30250,30250,0
20230711,112600,1814400,30250,30250,30250,30250,0
20230711,112500,1814400,30250,30250,30250,30250,0
20230711,112400,1814400,30250,30250,30250,30250,0
20230711,112300,1814400,30250,30250,30250,30250,0
20230711,112200,1814400,30250,30250,30250,30250,0
20230711,112100,1814400,30250,30250,30250,30250,0
20230711,112000,1814400,30250,30250,30250,30250,0
20230711,111900,1814400,30250,30250,30250,30250,0
20230711,111800,1814400,30250,30250,30250,30250,0
20230711,111700,1814400,30250,30250,30250,30250,0
20230711,111600,1814400,30250,30250,30250,30250,0
20230711,111500,1814400,30250,30250,30250,30250,0
20230711,111400,1814400,30250,30250,30250,30250,0
20230711,111300,1814400,30250,30250,30250,30250,0
20230711,111200,1814400,30250,30250,30250,30250,0
20230711,111100,1814400,30250,30250,30250,30250,0
20230711,111000,1814400,30250,30250,30250,30250,0
20230711,110900,1814400,30250,30250,30250,30250,0
20230711,110800,1814400,30250,30250,30250,30250,0
20230711,110700,1814400,30250,30250,30250,30250,0
20230711,110600,1814400,30250,30250,30250,30250,0
20230711,110500,1814400,30250,30250,30250,30250,0
20230711,110400,1814400,30250,30250,30250,30250,0
20230711,110300,1814400,30250,30250,30250,30250,0
20230711,110200,1814400,30250,30250,30250,30250,0
20230711,110100,1814400,30250,30250,30250,30250,0
20230711,110000,1814400,30250,30250,30250,30250,0
20230711,105900,1814400,30250,30250,30250,30250,0
20230711,105800,1814400,30250,30250,30250,30250,0
20230711,105700,1814400,30250,30250,30250,30250,0
20230711,105600,1814400,30250,30250,30250,30250,0
20230711,105500,1814400,30250,30250,30250,30250,0
20230711,105400,1814400,30250,30250,30250,30250,0
20230711,105300,1814400,30250,30250,30250,30250,0
20230711,105200,1814400,30250,30250,30250,30250,0
20230711,105100,1814400,30250,30250,30250,30250,0
20230711,105000,1814400,30250,30250,30250,30250,0
20230711,104900,1814400,30250,30250,30250,30250,0
20230711,104800,1814400,30250,30250,30250,30250,0
20230711,104700,1814400,30250,30250,30250,30250,0
20230711,104600,1814400,30250,30250,30250,30250,0
20230711,104500,1814400,30250,30250,30250,30250,0
20230711,104400,1814400,30250,30250,30250,30250,0
20230711,104300,1814400,30250,30250,30250,30250,0
20230711,104200,1814400,30250,30250,30250,30250,0
20230711,104100,1814400,30250,30250,30250,30250,0
20230711,104000,1814400,30250,30250,30250,30250,0
20230711,103900,1814400,30250,30250,30250,30250,0
20230711,103800,1814400,30250,30250,30250,30250,0
20230711,103700,1814400,30250,30250,30250,30250,0
20230711,103600,1814400,30250,30250,30250,30250,0
20230711,103500,1814400,30250,30250,30250,30250,0
20230711,103400,1814400,30250,30250,30250,30250,0
20230711,103300,1814400,30250,30250,30250,30250,0
20230711,103200,1814400,30250,30250,30250,30250,0
20230711,103100,1814400,30250,30250,30250,30250,0
20230711,103000,1814400,30250,30250,30250,30250,0
20230711,102900,1814400,30250,30250,30250,30250,0
20230711,102800,1814400,30250,30250,30250,30250,0
20230711,102700,1814400,30250,30250,30250,30250,0
20230711,102600,1814400,30250,30250,30250,30250,0
20230711,102500,1814400,30250,30250,30250,30250,0
20230711,102400,1814400,30250,30250,30250,30250,0
20230711,102300,1814400,30250,30250,30250,30250,0
20230711,102200,1814400,30250,30250,30250,30250,0
20230711,102100,1814400,30250,30250,30250,30250,0
20230711,102000,1814400,30250,30250,30250,30250,0
20230711,101900,1814400,30250,30250,30250,30250,0
20230711,101800,1814400,30250,30250,30250,30250,0
20230711,101700,1814400,30250,30250,30250,30250,0
20230711,101600,1814400,30250,30250,30250,30250,0
20230711,101500,1814400,30250,30250,30250,30250,0
20230711,101400,1814400,30250,30250,30250,30250,0
20230711,101300,1814400,30250,30300,30300,30250,43
20230711,101200,513600,30200,30200,30200,30200,0
20230711,101100,513600,30200,30200,30200,30200,0
20230711,101000,513600,30200,30200,30200,30200,0
20230711,100900,513600,30200,30200,30200,30200,0
20230711,100800,513600,30200,30200,30200,30200,0
20230711,100700,513600,30200,30200,30200,30200,0
20230711,100600,513600,30200,30200,30200,30200,0
20230711,100500,513600,30200,30200,30200,30200,0
20230711,100400,513600,30200,30200,30200,30200,0
20230711,100300,513600,30200,30200,30200,30200,0
20230711,100200,513600,30200,30200,30200,30200,0
20230711,100100,513600,30200,30200,30200,30200,0
20230711,100000,513600,30200,30200,30200,30200,0
20230711,095900,513600,30200,30200,30200,30200,0
20230711,095800,513600,30200,30200,30200,30200,0
20230711,095700,513600,30200,30200,30200,30200,0
20230711,095600,513600,30200,30200,30200,30200,0
20230711,095500,513600,30200,30200,30200,30200,0
20230711,095400,513600,30200,30200,30200,30200,0
20230711,095300,513600,30200,30200,30200,30200,0
20230711,095200,513600,30200,30200,30200,30200,0
20230711,095100,513600,30200,30200,30200,30200,0
20230711,095000,513600,30200,30200,30200,30200,0
20230711,094900,513600,30200,30200,30200,30200,0
20230711,094800,513600,30200,30200,30200,30200,0
20230711,094700,513600,30200,30200,30200,30200,0
20230711,094600,513600,30200,30200,30200,30200,0
20230711,094500,513600,30200,30200,30200,30200,0
20230711,094400,513600,30200,30200,30200,30200,0
20230711,094300,513600,30200,30200,30200,30200,15
20230711,094200,60600,30300,30300,30300,30300,0
20230711,094100,60600,30300,30300,30300,30300,0
20230711,094000,60600,30300,30300,30300,30300,0
20230711,093900,60600,30300,30300,30300,30300,0
20230711,093800,60600,30300,30300,30300,30300,0
20230711,093700,60600,30300,30300,30300,30300,0
20230711,093600,60600,30300,30300,30300,30300,1
20230711,093500,30300,30300,30300,30300,30300,0
20230711,093400,30300,30300,30300,30300,30300,0
20230711,093300,30300,30300,30300,30300,30300,0
20230711,093200,30300,30300,30300,30300,30300,0
20230711,093100,30300,30300,30300,30300,30300,0
20230711,093000,30300,30300,30300,30300,30300,0
20230711,092900,30300,30300,30300,30300,30300,0
20230711,092800,30300,30300,30300,30300,30300,0
20230711,092700,30300,30300,30300,30300,30300,0
20230711,092600,30300,30300,30300,30300,30300,0
20230711,092500,30300,30300,30300,30300,30300,1
20230711,092400,0,30300,30300,30300,30300,0
20230711,092300,0,30300,30300,30300,30300,0
20230711,092200,0,30300,30300,30300,30300,0
20230711,092100,0,30300,30300,30300,30300,0
20230711,092000,0,30300,30300,30300,30300,0
20230711,091900,0,30300,30300,30300,30300,0
20230711,091800,0,30300,30300,30300,30300,0
20230711,091700,0,30300,30300,30300,30300,0
20230711,091600,0,30300,30300,30300,30300,0
20230711,091500,0,30300,30300,30300,30300,0
20230711,091400,0,30300,30300,30300,30300,0
20230711,091300,0,30300,30300,30300,30300,0
20230711,091200,0,30300,30300,30300,30300,0
20230711,091100,0,30300,30300,30300,30300,0
20230711,091000,0,30300,30300,30300,30300,0
20230711,090900,0,30300,30300,30300,30300,0
20230711,090800,0,30300,30300,30300,30300,0
20230711,090700,0,30300,30300,30300,30300,0
20230711,090600,0,30300,30300,30300,30300,0
20230711,090500,0,30300,30300,30300,30300,0
20230711,090400,0,30300,30300,30300,30300,0
20230711,090300,0,30300,30300,30300,30300,0
20230711,090200,0,30300,30300,30300,30300,0
20230711,090100,0,30300,30300,30300,30300,0
20230711,090000,0,30300,30300,30300,30300,0