KissMeData/044990/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,191600,13662230,13980,13980,13980,13980,1
20230728,191500,13662230,13980,13980,13980,13980,0
20230728,191400,13662230,13980,13980,13980,13980,0
20230728,191300,13662230,13980,13980,13980,13980,0
20230728,191200,13662230,13980,13980,13980,13980,0
20230728,191100,13662230,13980,13980,13980,13980,0
20230728,191000,13662230,13980,13980,13980,13980,0
20230728,190900,13662230,13980,13980,13980,13980,0
20230728,190800,13662230,13980,13980,13980,13980,0
20230728,190700,13662230,13980,13980,13980,13980,0
20230728,190600,13662230,13980,13980,13980,13980,0
20230728,190500,13662230,13980,13980,13980,13980,0
20230728,190400,13662230,13980,13980,13980,13980,0
20230728,190300,13662230,13980,13980,13980,13980,0
20230728,190200,13662230,13980,13980,13980,13980,0
20230728,190100,13662230,13980,13980,13980,13980,0
20230728,190000,13662230,13980,13980,13980,13980,0
20230728,185900,13662230,13980,13980,13980,13980,0
20230728,185800,13662230,13980,13980,13980,13980,0
20230728,185700,13662230,13980,13980,13980,13980,0
20230728,185600,13662230,13980,13980,13980,13980,0
20230728,185500,13662230,13980,13980,13980,13980,0
20230728,185400,13662230,13980,13980,13980,13980,0
20230728,185300,13662230,13980,13980,13980,13980,0
20230728,185200,13662230,13980,13980,13980,13980,0
20230728,185100,13662230,13980,13980,13980,13980,0
20230728,185000,13662230,13980,13980,13980,13980,0
20230728,184900,13662230,13980,13980,13980,13980,0
20230728,184800,13662230,13980,13980,13980,13980,0
20230728,184700,13662230,13980,13980,13980,13980,0
20230728,184600,13662230,13980,13980,13980,13980,1
20230728,184500,13662230,13980,13980,13980,13980,0
20230728,184400,13662230,13980,13980,13980,13980,0
20230728,184300,13662230,13980,13980,13980,13980,0
20230728,184200,13662230,13980,13980,13980,13980,0
20230728,184100,13662230,13980,13980,13980,13980,0
20230728,184000,13662230,13980,13980,13980,13980,0
20230728,183900,13662230,13980,13980,13980,13980,0
20230728,183800,13662230,13980,13980,13980,13980,0
20230728,183700,13662230,13980,13980,13980,13980,0
20230728,183600,13662230,13980,13980,13980,13980,0
20230728,183500,13662230,13980,13980,13980,13980,0
20230728,183400,13662230,13980,13980,13980,13980,0
20230728,183300,13662230,13980,13980,13980,13980,0
20230728,183200,13662230,13980,13980,13980,13980,0
20230728,183100,13662230,13980,13980,13980,13980,0
20230728,183000,13662230,13980,13980,13980,13980,0
20230728,182900,13662230,13980,13980,13980,13980,0
20230728,182800,13662230,13980,13980,13980,13980,0
20230728,182700,13662230,13980,13980,13980,13980,0
20230728,182600,13662230,13980,13980,13980,13980,0
20230728,182500,13662230,13980,13980,13980,13980,0
20230728,182400,13662230,13980,13980,13980,13980,0
20230728,182300,13662230,13980,13980,13980,13980,0
20230728,182200,13662230,13980,13980,13980,13980,0
20230728,182100,13662230,13980,13980,13980,13980,0
20230728,182000,13662230,13980,13980,13980,13980,0
20230728,181900,13662230,13980,13980,13980,13980,0
20230728,181800,13662230,13980,13980,13980,13980,0
20230728,181700,13662230,13980,13980,13980,13980,0
20230728,181600,13662230,13980,13980,13980,13980,1
20230728,181500,13662230,13980,13980,13980,13980,0
20230728,181400,13662230,13980,13980,13980,13980,0
20230728,181300,13662230,13980,13980,13980,13980,0
20230728,181200,13662230,13980,13980,13980,13980,0
20230728,181100,13662230,13980,13980,13980,13980,0
20230728,181000,13662230,13980,13980,13980,13980,0
20230728,180900,13662230,13980,13980,13980,13980,0
20230728,180800,13662230,13980,13980,13980,13980,0
20230728,180700,13662230,13980,13980,13980,13980,0
20230728,180600,13662230,13980,13980,13980,13980,0
20230728,180500,13662230,13980,13980,13980,13980,0
20230728,180400,13662230,13980,13980,13980,13980,0
20230728,180300,13662230,13980,13980,13980,13980,0
20230728,180200,13662230,13980,13980,13980,13980,0
20230728,180100,13662230,13980,13980,13980,13980,0
20230728,180000,13662230,13980,13980,13980,13980,0
20230728,175900,13662230,13980,13980,13980,13980,0
20230728,175800,13662230,13980,13980,13980,13980,0
20230728,175700,13662230,13980,13980,13980,13980,0
20230728,175600,13662230,13980,13980,13980,13980,0
20230728,175500,13662230,13980,13980,13980,13980,0
20230728,175400,13662230,13980,13980,13980,13980,0
20230728,175300,13662230,13980,13980,13980,13980,0
20230728,175200,13662230,13980,13980,13980,13980,0
20230728,175100,13662230,13980,13980,13980,13980,0
20230728,175000,13662230,13980,13980,13980,13980,0
20230728,174900,13662230,13980,13980,13980,13980,0
20230728,174800,13662230,13980,13980,13980,13980,0
20230728,174700,13662230,13980,13980,13980,13980,0
20230728,174600,13662230,13980,13980,13980,13980,1
20230728,174500,13662230,13980,13980,13980,13980,0
20230728,174400,13662230,13980,13980,13980,13980,0
20230728,174300,13662230,13980,13980,13980,13980,0
20230728,174200,13662230,13980,13980,13980,13980,0
20230728,174100,13662230,13980,13980,13980,13980,0
20230728,174000,13662230,13980,13980,13980,13980,0
20230728,173900,13662230,13980,13980,13980,13980,0
20230728,173800,13662230,13980,13980,13980,13980,0
20230728,173700,13662230,13980,13980,13980,13980,0
20230728,173600,13662230,13980,13980,13980,13980,0
20230728,173500,13662230,13980,13980,13980,13980,0
20230728,173400,13662230,13980,13980,13980,13980,0
20230728,173300,13662230,13980,13980,13980,13980,0
20230728,173200,13662230,13980,13980,13980,13980,0
20230728,173100,13662230,13980,13980,13980,13980,0
20230728,173000,13662230,13980,13980,13980,13980,0
20230728,172900,13662230,13980,13980,13980,13980,0
20230728,172800,13662230,13980,13980,13980,13980,0
20230728,172700,13662230,13980,13980,13980,13980,0
20230728,172600,13662230,13980,13980,13980,13980,0
20230728,172500,13662230,13980,13980,13980,13980,0
20230728,172400,13662230,13980,13980,13980,13980,0
20230728,172300,13662230,13980,13980,13980,13980,0
20230728,172200,13662230,13980,13980,13980,13980,0
20230728,172100,13662230,13980,13980,13980,13980,0
20230728,172000,13662230,13980,13980,13980,13980,0
20230728,171900,13662230,13980,13980,13980,13980,0
20230728,171800,13662230,13980,13980,13980,13980,0
20230728,171700,13662230,13980,13980,13980,13980,0
20230728,171600,13662230,13980,13980,13980,13980,1
20230728,171500,13662230,13980,13980,13980,13980,0
20230728,171400,13662230,13980,13980,13980,13980,0
20230728,171300,13662230,13980,13980,13980,13980,0
20230728,171200,13662230,13980,13980,13980,13980,0
20230728,171100,13662230,13980,13980,13980,13980,0
20230728,171000,13662230,13980,13980,13980,13980,0
20230728,170900,13662230,13980,13980,13980,13980,0
20230728,170800,13662230,13980,13980,13980,13980,0
20230728,170700,13662230,13980,13980,13980,13980,0
20230728,170600,13662230,13980,13980,13980,13980,0
20230728,170500,13662230,13980,13980,13980,13980,0
20230728,170400,13662230,13980,13980,13980,13980,0
20230728,170300,13662230,13980,13980,13980,13980,0
20230728,170200,13662230,13980,13980,13980,13980,0
20230728,170100,13662230,13980,13980,13980,13980,0
20230728,170000,13662230,13980,13980,13980,13980,0
20230728,165900,13662230,13980,13980,13980,13980,0
20230728,165800,13662230,13980,13980,13980,13980,0
20230728,165700,13662230,13980,13980,13980,13980,0
20230728,165600,13662230,13980,13980,13980,13980,0
20230728,165500,13662230,13980,13980,13980,13980,0
20230728,165400,13662230,13980,13980,13980,13980,0
20230728,165300,13662230,13980,13980,13980,13980,0
20230728,165200,13662230,13980,13980,13980,13980,0
20230728,165100,13662230,13980,13980,13980,13980,0
20230728,165000,13662230,13980,13980,13980,13980,0
20230728,164900,13662230,13980,13980,13980,13980,0
20230728,164800,13662230,13980,13980,13980,13980,0
20230728,164700,13662230,13980,13980,13980,13980,0
20230728,164600,13662230,13980,13980,13980,13980,1
20230728,164500,13662230,13980,13980,13980,13980,0
20230728,164400,13662230,13980,13980,13980,13980,0
20230728,164300,13662230,13980,13980,13980,13980,0
20230728,164200,13662230,13980,13980,13980,13980,0
20230728,164100,13662230,13980,13980,13980,13980,0
20230728,164000,13662230,13980,13980,13980,13980,0
20230728,163900,13662230,13980,13980,13980,13980,0
20230728,163800,13662230,13980,13980,13980,13980,0
20230728,163700,13662230,13980,13980,13980,13980,0
20230728,163600,13662230,13980,13980,13980,13980,0
20230728,163500,13662230,13980,13980,13980,13980,0
20230728,163400,13662230,13980,13980,13980,13980,0
20230728,163300,13662230,13980,13980,13980,13980,0
20230728,163200,13662230,13980,13980,13980,13980,0
20230728,163100,13662230,13980,13980,13980,13980,0
20230728,163000,13662230,13980,13980,13980,13980,0
20230728,162900,13662230,13980,13980,13980,13980,0
20230728,162800,13662230,13980,13980,13980,13980,0
20230728,162700,13662230,13980,13980,13980,13980,0
20230728,162600,13662230,13980,13980,13980,13980,0
20230728,162500,13662230,13980,13980,13980,13980,0
20230728,162400,13662230,13980,13980,13980,13980,0
20230728,162300,13662230,13980,13980,13980,13980,0
20230728,162200,13662230,13980,13980,13980,13980,0
20230728,162100,13662230,13980,13980,13980,13980,0
20230728,162000,13662230,13980,13980,13980,13980,0
20230728,161900,13662230,13980,13980,13980,13980,0
20230728,161800,13662230,13980,13980,13980,13980,0
20230728,161700,13662230,13980,13980,13980,13980,0
20230728,161600,13662230,13980,13980,13980,13980,1
20230728,161500,13662230,13980,13980,13980,13980,0
20230728,161400,13662230,13980,13980,13980,13980,0
20230728,161300,13662230,13980,13980,13980,13980,0
20230728,161200,13662230,13980,13980,13980,13980,0
20230728,161100,13662230,13980,13980,13980,13980,0
20230728,161000,13662230,13980,13980,13980,13980,0
20230728,160900,13662230,13980,13980,13980,13980,0
20230728,160800,13662230,13980,13980,13980,13980,0
20230728,160700,13662230,13980,13980,13980,13980,0
20230728,160600,13662230,13980,13980,13980,13980,0
20230728,160500,13662230,13980,13980,13980,13980,0
20230728,160400,13662230,13980,13980,13980,13980,0
20230728,160300,13662230,13980,13980,13980,13980,0
20230728,160200,13662230,13980,13980,13980,13980,0
20230728,160100,13662230,13980,13980,13980,13980,0
20230728,160000,13662230,13980,13980,13980,13980,0
20230728,155900,13662230,13980,13980,13980,13980,0
20230728,155800,13662230,13980,13980,13980,13980,0
20230728,155700,13662230,13980,13980,13980,13980,0
20230728,155600,13662230,13980,13980,13980,13980,0
20230728,155500,13662230,13980,13980,13980,13980,0
20230728,155400,13662230,13980,13980,13980,13980,0
20230728,155300,13662230,13980,13980,13980,13980,0
20230728,155200,13662230,13980,13980,13980,13980,0
20230728,155100,13662230,13980,13980,13980,13980,0
20230728,155000,13662230,13980,13980,13980,13980,0
20230728,154900,13662230,13980,13980,13980,13980,0
20230728,154800,13662230,13980,13980,13980,13980,0
20230728,154700,13662230,13980,13980,13980,13980,0
20230728,154600,13662230,13980,13980,13980,13980,1
20230728,154500,13662230,13980,13980,13980,13980,0
20230728,154400,13662230,13980,13980,13980,13980,0
20230728,154300,13662230,13980,13980,13980,13980,0
20230728,154200,13662230,13980,13980,13980,13980,0
20230728,154100,13662230,13980,13980,13980,13980,0
20230728,154000,13662230,13980,13980,13980,13980,0
20230728,153900,13662230,13980,13980,13980,13980,0
20230728,153800,13662230,13980,13980,13980,13980,0
20230728,153700,13662230,13980,13980,13980,13980,0
20230728,153600,13662230,13980,13980,13980,13980,0
20230728,153500,13662230,13980,13980,13980,13980,0
20230728,153400,13662230,13980,13980,13980,13980,0
20230728,153300,13662230,13980,13980,13980,13980,0
20230728,153200,13662230,13980,13980,13980,13980,0
20230728,153100,13662230,13980,13980,13980,13980,0
20230728,153000,13662230,13980,13980,13980,13980,1
20230728,152900,13648250,13980,13980,13980,13980,0
20230728,152800,13648250,13980,13980,13980,13980,0
20230728,152700,13648250,13980,13980,13980,13980,0
20230728,152600,13648250,13980,13980,13980,13980,0
20230728,152500,13648250,13980,13980,13980,13980,0
20230728,152400,13648250,13980,13980,13980,13980,0
20230728,152300,13648250,13980,13980,13980,13980,0
20230728,152200,13648250,13980,13980,13980,13980,0
20230728,152100,13648250,13980,13980,13980,13980,0
20230728,152000,13648250,13980,13980,13980,13980,0
20230728,151900,13648250,13980,13980,13980,13980,0
20230728,151800,13648250,13980,13980,13980,13980,0
20230728,151700,13648250,13980,13980,13980,13980,0
20230728,151600,13648250,13980,13980,13980,13980,0
20230728,151500,13648250,13980,13980,13980,13980,0
20230728,151400,13648250,13980,13980,13980,13980,0
20230728,151300,13648250,13980,13980,13980,13980,0
20230728,151200,13648250,13980,13980,13980,13980,0
20230728,151100,13648250,13980,13980,13980,13980,0
20230728,151000,13648250,13980,13980,13980,13980,0
20230728,150900,13648250,13980,13980,13980,13980,0
20230728,150800,13648250,13980,13980,13980,13980,0
20230728,150700,13648250,13980,13980,13980,13980,0
20230728,150600,13648250,13980,13980,13980,13980,0
20230728,150500,13648250,13980,13980,13980,13980,0
20230728,150400,13648250,13980,13980,13980,13980,0
20230728,150300,13648250,13980,13980,13980,13980,0
20230728,150200,13648250,13980,13980,13980,13980,0
20230728,150100,13648250,13980,13980,13980,13980,0
20230728,150000,13648250,13980,13980,13980,13980,0
20230728,145900,13648250,13980,13980,13980,13980,0
20230728,145800,13648250,13980,13980,13980,13980,0
20230728,145700,13648250,13980,13980,13980,13980,0
20230728,145600,13648250,13980,13980,13980,13980,0
20230728,145500,13648250,13980,13980,13980,13980,0
20230728,145400,13648250,13980,13980,13980,13980,0
20230728,145300,13648250,13980,13980,13980,13980,0
20230728,145200,13648250,13980,13980,13980,13980,0
20230728,145100,13648250,13980,13980,13980,13980,0
20230728,145000,13648250,13980,13980,13980,13980,0
20230728,144900,13648250,13980,13980,13980,13980,0
20230728,144800,13648250,13980,13980,13980,13980,0
20230728,144700,13648250,13980,13980,13980,13980,0
20230728,144600,13648250,13980,13980,13980,13980,0
20230728,144500,13648250,13980,13980,13980,13980,0
20230728,144400,13648250,13980,13980,13980,13980,0
20230728,144300,13648250,13980,13980,13980,13980,0
20230728,144200,13648250,13980,13980,13980,13980,0
20230728,144100,13648250,13980,13980,13980,13980,0
20230728,144000,13648250,13980,13980,13980,13980,0
20230728,143900,13648250,13980,13980,13980,13980,0
20230728,143800,13648250,13980,13980,13980,13980,0
20230728,143700,13648250,13980,13980,13980,13980,0
20230728,143600,13648250,13980,13980,13980,13980,0
20230728,143500,13648250,13980,13980,13980,13980,0
20230728,143400,13648250,13980,13980,13980,13980,0
20230728,143300,13648250,13980,13980,13980,13980,0
20230728,143200,13648250,13980,13980,13980,13980,0
20230728,143100,13648250,13980,13980,13980,13980,0
20230728,143000,13648250,13980,13980,13980,13980,0
20230728,142900,13648250,13980,13980,13980,13980,0
20230728,142800,13648250,13980,13980,13980,13980,0
20230728,142700,13648250,13980,13980,13980,13980,0
20230728,142600,13648250,13980,13980,13980,13980,0
20230728,142500,13648250,13980,13980,13980,13980,0
20230728,142400,13648250,13980,13980,13980,13980,0
20230728,142300,13648250,13980,13980,13980,13980,0
20230728,142200,13648250,13980,13980,13980,13980,0
20230728,142100,13648250,13980,13980,13980,13980,0
20230728,142000,13648250,13980,13980,13980,13980,0
20230728,141900,13648250,13980,13980,13980,13980,0
20230728,141800,13648250,13980,13980,13980,13980,0
20230728,141700,13648250,13980,13980,13980,13980,0
20230728,141600,13648250,13980,13980,13980,13980,0
20230728,141500,13648250,13980,13980,13980,13980,0
20230728,141400,13648250,13980,13980,13980,13980,0
20230728,141300,13648250,13980,13980,13980,13980,0
20230728,141200,13648250,13980,13980,13980,13980,0
20230728,141100,13648250,13980,13980,13980,13980,0
20230728,141000,13648250,13980,13980,13980,13980,0
20230728,140900,13648250,13980,13980,13980,13980,0
20230728,140800,13648250,13980,13980,13980,13980,0
20230728,140700,13648250,13980,13980,13980,13980,0
20230728,140600,13648250,13980,13980,13980,13980,0
20230728,140500,13648250,13980,13980,13980,13980,0
20230728,140400,13648250,13980,13980,13980,13980,0
20230728,140300,13648250,13980,13980,13980,13980,0
20230728,140200,13648250,13980,13980,13980,13980,0
20230728,140100,13648250,13980,13980,13980,13980,0
20230728,140000,13648250,13980,13980,13980,13980,0
20230728,135900,13648250,13980,13980,13980,13980,0
20230728,135800,13648250,13980,13980,13980,13980,0
20230728,135700,13648250,13980,13980,13980,13980,0
20230728,135600,13648250,13980,13980,13980,13980,0
20230728,135500,13648250,13980,13980,13980,13980,0
20230728,135400,13648250,13980,13980,13980,13980,0
20230728,135300,13648250,13980,13980,13980,13980,0
20230728,135200,13648250,13980,13980,13980,13980,0
20230728,135100,13648250,13980,13980,13980,13980,0
20230728,135000,13648250,13980,13980,13980,13980,0
20230728,134900,13648250,13980,13980,13980,13980,0
20230728,134800,13648250,13980,13980,13980,13980,0
20230728,134700,13648250,13980,13980,13980,13980,0
20230728,134600,13648250,13980,13980,13980,13980,0
20230728,134500,13648250,13980,13970,13980,13970,71
20230728,134400,12656150,13980,13980,13980,13980,0
20230728,134300,12656150,13980,13980,13980,13980,0
20230728,134200,12656150,13980,13980,13980,13980,0
20230728,134100,12656150,13980,13980,13980,13980,0
20230728,134000,12656150,13980,13980,13980,13980,0
20230728,133900,12656150,13980,13980,13980,13980,0
20230728,133800,12656150,13980,13980,13980,13980,0
20230728,133700,12656150,13980,13980,13980,13980,0
20230728,133600,12656150,13980,13980,13980,13980,0
20230728,133500,12656150,13980,13980,13980,13980,0
20230728,133400,12656150,13980,13980,13980,13980,0
20230728,133300,12656150,13980,13980,13980,13980,0
20230728,133200,12656150,13980,13980,13980,13980,0
20230728,133100,12656150,13980,13980,13980,13980,0
20230728,133000,12656150,13980,13980,13980,13980,0
20230728,132900,12656150,13980,13980,13980,13980,0
20230728,132800,12656150,13980,13980,13980,13980,0
20230728,132700,12656150,13980,13980,13980,13980,0
20230728,132600,12656150,13980,13980,13980,13980,0
20230728,132500,12656150,13980,13980,13980,13980,0
20230728,132400,12656150,13980,13980,13980,13980,0
20230728,132300,12656150,13980,13980,13980,13980,0
20230728,132200,12656150,13980,13980,13980,13980,0
20230728,132100,12656150,13980,13980,13980,13980,0
20230728,132000,12656150,13980,13980,13980,13980,0
20230728,131900,12656150,13980,13980,13980,13980,0
20230728,131800,12656150,13980,13980,13980,13980,0
20230728,131700,12656150,13980,13980,13980,13980,0
20230728,131600,12656150,13980,13970,13980,13970,381
20230728,131500,7330770,13820,13820,13820,13820,0
20230728,131400,7330770,13820,13820,13820,13820,0
20230728,131300,7330770,13820,13820,13820,13820,0
20230728,131200,7330770,13820,13820,13820,13820,0
20230728,131100,7330770,13820,13820,13820,13820,0
20230728,131000,7330770,13820,13820,13820,13820,0
20230728,130900,7330770,13820,13820,13820,13820,0
20230728,130800,7330770,13820,13820,13820,13820,0
20230728,130700,7330770,13820,13820,13820,13820,0
20230728,130600,7330770,13820,13820,13820,13820,0
20230728,130500,7330770,13820,13820,13820,13820,0
20230728,130400,7330770,13820,13820,13820,13820,0
20230728,130300,7330770,13820,13820,13820,13820,0
20230728,130200,7330770,13820,13820,13820,13820,0
20230728,130100,7330770,13820,13820,13820,13820,0
20230728,130000,7330770,13820,13820,13820,13820,0
20230728,125900,7330770,13820,13820,13820,13820,325
20230728,125800,2839270,13830,13840,13840,13830,175
20230728,125700,418370,13990,13990,13990,13990,0
20230728,125600,418370,13990,13990,13990,13990,0
20230728,125500,418370,13990,13990,13990,13990,0
20230728,125400,418370,13990,13990,13990,13990,0
20230728,125300,418370,13990,13990,13990,13990,0
20230728,125200,418370,13990,13990,13990,13990,0
20230728,125100,418370,13990,13990,13990,13990,0
20230728,125000,418370,13990,13990,13990,13990,0
20230728,124900,418370,13990,13990,13990,13990,0
20230728,124800,418370,13990,13990,13990,13990,0
20230728,124700,418370,13990,13990,13990,13990,0
20230728,124600,418370,13990,13990,13990,13990,0
20230728,124500,418370,13990,13990,13990,13990,0
20230728,124400,418370,13990,13990,13990,13990,0
20230728,124300,418370,13990,13990,13990,13990,0
20230728,124200,418370,13990,13990,13990,13990,0
20230728,124100,418370,13990,13990,13990,13990,0
20230728,124000,418370,13990,13990,13990,13990,0
20230728,123900,418370,13990,13990,13990,13990,0
20230728,123800,418370,13990,13990,13990,13990,0
20230728,123700,418370,13990,13990,13990,13990,0
20230728,123600,418370,13990,13990,13990,13990,0
20230728,123500,418370,13990,13990,13990,13990,0
20230728,123400,418370,13990,13990,13990,13990,0
20230728,123300,418370,13990,13990,13990,13990,0
20230728,123200,418370,13990,13990,13990,13990,0
20230728,123100,418370,13990,13990,13990,13990,0
20230728,123000,418370,13990,13990,13990,13990,0
20230728,122900,418370,13990,13990,13990,13990,0
20230728,122800,418370,13990,13990,13990,13990,0
20230728,122700,418370,13990,13990,13990,13990,0
20230728,122600,418370,13990,13990,13990,13990,0
20230728,122500,418370,13990,13990,13990,13990,0
20230728,122400,418370,13990,13990,13990,13990,0
20230728,122300,418370,13990,13990,13990,13990,0
20230728,122200,418370,13990,13990,13990,13990,0
20230728,122100,418370,13990,13990,13990,13990,0
20230728,122000,418370,13990,13990,13990,13990,0
20230728,121900,418370,13990,13990,13990,13990,0
20230728,121800,418370,13990,13990,13990,13990,0
20230728,121700,418370,13990,13990,13990,13990,0
20230728,121600,418370,13990,13990,13990,13990,0
20230728,121500,418370,13990,13990,13990,13990,0
20230728,121400,418370,13990,13990,13990,13990,0
20230728,121300,418370,13990,13990,13990,13990,0
20230728,121200,418370,13990,13990,13990,13990,0
20230728,121100,418370,13990,13990,13990,13990,0
20230728,121000,418370,13990,13990,13990,13990,0
20230728,120900,418370,13990,13990,13990,13990,0
20230728,120800,418370,13990,13990,13990,13990,0
20230728,120700,418370,13990,13990,13990,13990,0
20230728,120600,418370,13990,13990,13990,13990,0
20230728,120500,418370,13990,13990,13990,13990,0
20230728,120400,418370,13990,13990,13990,13990,0
20230728,120300,418370,13990,13990,13990,13990,0
20230728,120200,418370,13990,13990,13990,13990,0
20230728,120100,418370,13990,13990,13990,13990,0
20230728,120000,418370,13990,13990,13990,13990,0
20230728,115900,418370,13990,13990,13990,13990,0
20230728,115800,418370,13990,13990,13990,13990,0
20230728,115700,418370,13990,13990,13990,13990,0
20230728,115600,418370,13990,13990,13990,13990,0
20230728,115500,418370,13990,13990,13990,13990,0
20230728,115400,418370,13990,13990,13990,13990,0
20230728,115300,418370,13990,13990,13990,13990,0
20230728,115200,418370,13990,13990,13990,13990,0
20230728,115100,418370,13990,13990,13990,13990,0
20230728,115000,418370,13990,13990,13990,13990,0
20230728,114900,418370,13990,13990,13990,13990,0
20230728,114800,418370,13990,13990,13990,13990,0
20230728,114700,418370,13990,13990,13990,13990,0
20230728,114600,418370,13990,13990,13990,13990,0
20230728,114500,418370,13990,13990,13990,13990,3
20230728,114400,376400,13990,13990,13990,13990,0
20230728,114300,376400,13990,13990,13990,13990,0
20230728,114200,376400,13990,13990,13990,13990,10
20230728,114100,236500,13800,13800,13800,13800,0
20230728,114000,236500,13800,13800,13800,13800,0
20230728,113900,236500,13800,13800,13800,13800,0
20230728,113800,236500,13800,13800,13800,13800,0
20230728,113700,236500,13800,13800,13800,13800,0
20230728,113600,236500,13800,13800,13800,13800,0
20230728,113500,236500,13800,13800,13800,13800,0
20230728,113400,236500,13800,13800,13800,13800,0
20230728,113300,236500,13800,13800,13800,13800,0
20230728,113200,236500,13800,13800,13800,13800,0
20230728,113100,236500,13800,13800,13800,13800,0
20230728,113000,236500,13800,13800,13800,13800,0
20230728,112900,236500,13800,13800,13800,13800,7
20230728,112800,139900,13990,13990,13990,13990,0
20230728,112700,139900,13990,13990,13990,13990,0
20230728,112600,139900,13990,13990,13990,13990,0
20230728,112500,139900,13990,13990,13990,13990,0
20230728,112400,139900,13990,13990,13990,13990,0
20230728,112300,139900,13990,13990,13990,13990,0
20230728,112200,139900,13990,13990,13990,13990,0
20230728,112100,139900,13990,13990,13990,13990,0
20230728,112000,139900,13990,13990,13990,13990,0
20230728,111900,139900,13990,13990,13990,13990,0
20230728,111800,139900,13990,13990,13990,13990,0
20230728,111700,139900,13990,13990,13990,13990,0
20230728,111600,139900,13990,13990,13990,13990,0
20230728,111500,139900,13990,13990,13990,13990,0
20230728,111400,139900,13990,13990,13990,13990,0
20230728,111300,139900,13990,13990,13990,13990,0
20230728,111200,139900,13990,13990,13990,13990,0
20230728,111100,139900,13990,13990,13990,13990,0
20230728,111000,139900,13990,13990,13990,13990,0
20230728,110900,139900,13990,13990,13990,13990,0
20230728,110800,139900,13990,13990,13990,13990,0
20230728,110700,139900,13990,13990,13990,13990,0
20230728,110600,139900,13990,13990,13990,13990,0
20230728,110500,139900,13990,13990,13990,13990,0
20230728,110400,139900,13990,13990,13990,13990,0
20230728,110300,139900,13990,13990,13990,13990,0
20230728,110200,139900,13990,13990,13990,13990,0
20230728,110100,139900,13990,13990,13990,13990,0
20230728,110000,139900,13990,13990,13990,13990,0
20230728,105900,139900,13990,13990,13990,13990,0
20230728,105800,139900,13990,13990,13990,13990,0
20230728,105700,139900,13990,13990,13990,13990,0
20230728,105600,139900,13990,13990,13990,13990,0
20230728,105500,139900,13990,13990,13990,13990,10
20230728,105400,0,13990,13990,13990,13990,0
20230728,105300,0,13990,13990,13990,13990,0
20230728,105200,0,13990,13990,13990,13990,0
20230728,105100,0,13990,13990,13990,13990,0
20230728,105000,0,13990,13990,13990,13990,0
20230728,104900,0,13990,13990,13990,13990,0
20230728,104800,0,13990,13990,13990,13990,0
20230728,104700,0,13990,13990,13990,13990,0
20230728,104600,0,13990,13990,13990,13990,0
20230728,104500,0,13990,13990,13990,13990,0
20230728,104400,0,13990,13990,13990,13990,0
20230728,104300,0,13990,13990,13990,13990,0
20230728,104200,0,13990,13990,13990,13990,0
20230728,104100,0,13990,13990,13990,13990,0
20230728,104000,0,13990,13990,13990,13990,0
20230728,103900,0,13990,13990,13990,13990,0
20230728,103800,0,13990,13990,13990,13990,0
20230728,103700,0,13990,13990,13990,13990,0
20230728,103600,0,13990,13990,13990,13990,0
20230728,103500,0,13990,13990,13990,13990,0
20230728,103400,0,13990,13990,13990,13990,0
20230728,103300,0,13990,13990,13990,13990,0
20230728,103200,0,13990,13990,13990,13990,0
20230728,103100,0,13990,13990,13990,13990,0
20230728,103000,0,13990,13990,13990,13990,0
20230728,102900,0,13990,13990,13990,13990,0
20230728,102800,0,13990,13990,13990,13990,0
20230728,102700,0,13990,13990,13990,13990,0
20230728,102600,0,13990,13990,13990,13990,0
20230728,102500,0,13990,13990,13990,13990,0
20230728,102400,0,13990,13990,13990,13990,0
20230728,102300,0,13990,13990,13990,13990,0
20230728,102200,0,13990,13990,13990,13990,0
20230728,102100,0,13990,13990,13990,13990,0
20230728,102000,0,13990,13990,13990,13990,0
20230728,101900,0,13990,13990,13990,13990,0
20230728,101800,0,13990,13990,13990,13990,0
20230728,101700,0,13990,13990,13990,13990,0
20230728,101600,0,13990,13990,13990,13990,0
20230728,101500,0,13990,13990,13990,13990,0
20230728,101400,0,13990,13990,13990,13990,0
20230728,101300,0,13990,13990,13990,13990,0
20230728,101200,0,13990,13990,13990,13990,0
20230728,101100,0,13990,13990,13990,13990,0
20230728,101000,0,13990,13990,13990,13990,0
20230728,100900,0,13990,13990,13990,13990,0
20230728,100800,0,13990,13990,13990,13990,0
20230728,100700,0,13990,13990,13990,13990,0
20230728,100600,0,13990,13990,13990,13990,0
20230728,100500,0,13990,13990,13990,13990,0
20230728,100400,0,13990,13990,13990,13990,0
20230728,100300,0,13990,13990,13990,13990,0
20230728,100200,0,13990,13990,13990,13990,0
20230728,100100,0,13990,13990,13990,13990,0
20230728,100000,0,13990,13990,13990,13990,0
20230728,095900,0,13990,13990,13990,13990,0
20230728,095800,0,13990,13990,13990,13990,0
20230728,095700,0,13990,13990,13990,13990,0
20230728,095600,0,13990,13990,13990,13990,0
20230728,095500,0,13990,13990,13990,13990,0
20230728,095400,0,13990,13990,13990,13990,0
20230728,095300,0,13990,13990,13990,13990,0
20230728,095200,0,13990,13990,13990,13990,0
20230728,095100,0,13990,13990,13990,13990,0
20230728,095000,0,13990,13990,13990,13990,0
20230728,094900,0,13990,13990,13990,13990,0
20230728,094800,0,13990,13990,13990,13990,0
20230728,094700,0,13990,13990,13990,13990,0
20230728,094600,0,13990,13990,13990,13990,0
20230728,094500,0,13990,13990,13990,13990,0
20230728,094400,0,13990,13990,13990,13990,0
20230728,094300,0,13990,13990,13990,13990,0
20230728,094200,0,13990,13990,13990,13990,0
20230728,094100,0,13990,13990,13990,13990,0
20230728,094000,0,13990,13990,13990,13990,0
20230728,093900,0,13990,13990,13990,13990,0
20230728,093800,0,13990,13990,13990,13990,0
20230728,093700,0,13990,13990,13990,13990,0
20230728,093600,0,13990,13990,13990,13990,0
20230728,093500,0,13990,13990,13990,13990,0
20230728,093400,0,13990,13990,13990,13990,0
20230728,093300,0,13990,13990,13990,13990,0
20230728,093200,0,13990,13990,13990,13990,0
20230728,093100,0,13990,13990,13990,13990,0
20230728,093000,0,13990,13990,13990,13990,0
20230728,092900,0,13990,13990,13990,13990,0
20230728,092800,0,13990,13990,13990,13990,0
20230728,092700,0,13990,13990,13990,13990,0
20230728,092600,0,13990,13990,13990,13990,0
20230728,092500,0,13990,13990,13990,13990,0
20230728,092400,0,13990,13990,13990,13990,0
20230728,092300,0,13990,13990,13990,13990,0
20230728,092200,0,13990,13990,13990,13990,0
20230728,092100,0,13990,13990,13990,13990,0
20230728,092000,0,13990,13990,13990,13990,0
20230728,091900,0,13990,13990,13990,13990,0
20230728,091800,0,13990,13990,13990,13990,0
20230728,091700,0,13990,13990,13990,13990,0
20230728,091600,0,13990,13990,13990,13990,0
20230728,091500,0,13990,13990,13990,13990,0
20230728,091400,0,13990,13990,13990,13990,0
20230728,091300,0,13990,13990,13990,13990,0
20230728,091200,0,13990,13990,13990,13990,0
20230728,091100,0,13990,13990,13990,13990,0
20230728,091000,0,13990,13990,13990,13990,0
20230728,090900,0,13990,13990,13990,13990,0
20230728,090800,0,13990,13990,13990,13990,0
20230728,090700,0,13990,13990,13990,13990,0
20230728,090600,0,13990,13990,13990,13990,0
20230728,090500,0,13990,13990,13990,13990,0
20230728,090400,0,13990,13990,13990,13990,0
20230728,090300,0,13990,13990,13990,13990,0
20230728,090200,0,13990,13990,13990,13990,0
20230728,090100,0,13990,13990,13990,13990,0
20230728,090000,0,13990,13990,13990,13990,0