KissMeData/044990/min/candle-20230704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,191600,8423590,15130,15130,15130,15130,140
20230704,191500,8423590,15130,15130,15130,15130,0
20230704,191400,8423590,15130,15130,15130,15130,0
20230704,191300,8423590,15130,15130,15130,15130,0
20230704,191200,8423590,15130,15130,15130,15130,0
20230704,191100,8423590,15130,15130,15130,15130,0
20230704,191000,8423590,15130,15130,15130,15130,0
20230704,190900,8423590,15130,15130,15130,15130,0
20230704,190800,8423590,15130,15130,15130,15130,0
20230704,190700,8423590,15130,15130,15130,15130,0
20230704,190600,8423590,15130,15130,15130,15130,0
20230704,190500,8423590,15130,15130,15130,15130,0
20230704,190400,8423590,15130,15130,15130,15130,0
20230704,190300,8423590,15130,15130,15130,15130,0
20230704,190200,8423590,15130,15130,15130,15130,0
20230704,190100,8423590,15130,15130,15130,15130,0
20230704,190000,8423590,15130,15130,15130,15130,0
20230704,185900,8423590,15130,15130,15130,15130,0
20230704,185800,8423590,15130,15130,15130,15130,0
20230704,185700,8423590,15130,15130,15130,15130,0
20230704,185600,8423590,15130,15130,15130,15130,0
20230704,185500,8423590,15130,15130,15130,15130,0
20230704,185400,8423590,15130,15130,15130,15130,0
20230704,185300,8423590,15130,15130,15130,15130,0
20230704,185200,8423590,15130,15130,15130,15130,0
20230704,185100,8423590,15130,15130,15130,15130,0
20230704,185000,8423590,15130,15130,15130,15130,0
20230704,184900,8423590,15130,15130,15130,15130,0
20230704,184800,8423590,15130,15130,15130,15130,0
20230704,184700,8423590,15130,15130,15130,15130,0
20230704,184600,8423590,15130,15130,15130,15130,140
20230704,184500,8423590,15130,15130,15130,15130,0
20230704,184400,8423590,15130,15130,15130,15130,0
20230704,184300,8423590,15130,15130,15130,15130,0
20230704,184200,8423590,15130,15130,15130,15130,0
20230704,184100,8423590,15130,15130,15130,15130,0
20230704,184000,8423590,15130,15130,15130,15130,0
20230704,183900,8423590,15130,15130,15130,15130,0
20230704,183800,8423590,15130,15130,15130,15130,0
20230704,183700,8423590,15130,15130,15130,15130,0
20230704,183600,8423590,15130,15130,15130,15130,0
20230704,183500,8423590,15130,15130,15130,15130,0
20230704,183400,8423590,15130,15130,15130,15130,0
20230704,183300,8423590,15130,15130,15130,15130,0
20230704,183200,8423590,15130,15130,15130,15130,0
20230704,183100,8423590,15130,15130,15130,15130,0
20230704,183000,8423590,15130,15130,15130,15130,0
20230704,182900,8423590,15130,15130,15130,15130,0
20230704,182800,8423590,15130,15130,15130,15130,0
20230704,182700,8423590,15130,15130,15130,15130,0
20230704,182600,8423590,15130,15130,15130,15130,0
20230704,182500,8423590,15130,15130,15130,15130,0
20230704,182400,8423590,15130,15130,15130,15130,0
20230704,182300,8423590,15130,15130,15130,15130,0
20230704,182200,8423590,15130,15130,15130,15130,0
20230704,182100,8423590,15130,15130,15130,15130,0
20230704,182000,8423590,15130,15130,15130,15130,0
20230704,181900,8423590,15130,15130,15130,15130,0
20230704,181800,8423590,15130,15130,15130,15130,0
20230704,181700,8423590,15130,15130,15130,15130,0
20230704,181600,8423590,15130,15130,15130,15130,140
20230704,181500,8423590,15130,15130,15130,15130,0
20230704,181400,8423590,15130,15130,15130,15130,0
20230704,181300,8423590,15130,15130,15130,15130,0
20230704,181200,8423590,15130,15130,15130,15130,0
20230704,181100,8423590,15130,15130,15130,15130,0
20230704,181000,8423590,15130,15130,15130,15130,0
20230704,180900,8423590,15130,15130,15130,15130,0
20230704,180800,8423590,15130,15130,15130,15130,0
20230704,180700,8423590,15130,15130,15130,15130,0
20230704,180600,8423590,15130,15130,15130,15130,0
20230704,180500,8423590,15130,15130,15130,15130,0
20230704,180400,8423590,15130,15130,15130,15130,0
20230704,180300,8423590,15130,15130,15130,15130,0
20230704,180200,8423590,15130,15130,15130,15130,0
20230704,180100,8423590,15130,15130,15130,15130,0
20230704,180000,8423590,15130,15130,15130,15130,0
20230704,175900,8423590,15130,15130,15130,15130,0
20230704,175800,8423590,15130,15130,15130,15130,0
20230704,175700,8423590,15130,15130,15130,15130,0
20230704,175600,8423590,15130,15130,15130,15130,0
20230704,175500,8423590,15130,15130,15130,15130,0
20230704,175400,8423590,15130,15130,15130,15130,0
20230704,175300,8423590,15130,15130,15130,15130,0
20230704,175200,8423590,15130,15130,15130,15130,0
20230704,175100,8423590,15130,15130,15130,15130,0
20230704,175000,8423590,15130,15130,15130,15130,0
20230704,174900,8423590,15130,15130,15130,15130,0
20230704,174800,8423590,15130,15130,15130,15130,0
20230704,174700,8423590,15130,15130,15130,15130,0
20230704,174600,8423590,15130,15130,15130,15130,140
20230704,174500,8423590,15130,15130,15130,15130,0
20230704,174400,8423590,15130,15130,15130,15130,0
20230704,174300,8423590,15130,15130,15130,15130,0
20230704,174200,8423590,15130,15130,15130,15130,0
20230704,174100,8423590,15130,15130,15130,15130,0
20230704,174000,8423590,15130,15130,15130,15130,0
20230704,173900,8423590,15130,15130,15130,15130,0
20230704,173800,8423590,15130,15130,15130,15130,0
20230704,173700,8423590,15130,15130,15130,15130,0
20230704,173600,8423590,15130,15130,15130,15130,0
20230704,173500,8423590,15130,15130,15130,15130,0
20230704,173400,8423590,15130,15130,15130,15130,0
20230704,173300,8423590,15130,15130,15130,15130,0
20230704,173200,8423590,15130,15130,15130,15130,0
20230704,173100,8423590,15130,15130,15130,15130,0
20230704,173000,8423590,15130,15130,15130,15130,0
20230704,172900,8423590,15130,15130,15130,15130,0
20230704,172800,8423590,15130,15130,15130,15130,0
20230704,172700,8423590,15130,15130,15130,15130,0
20230704,172600,8423590,15130,15130,15130,15130,0
20230704,172500,8423590,15130,15130,15130,15130,0
20230704,172400,8423590,15130,15130,15130,15130,0
20230704,172300,8423590,15130,15130,15130,15130,0
20230704,172200,8423590,15130,15130,15130,15130,0
20230704,172100,8423590,15130,15130,15130,15130,0
20230704,172000,8423590,15130,15130,15130,15130,0
20230704,171900,8423590,15130,15130,15130,15130,0
20230704,171800,8423590,15130,15130,15130,15130,0
20230704,171700,8423590,15130,15130,15130,15130,0
20230704,171600,8423590,15130,15130,15130,15130,140
20230704,171500,8423590,15130,15130,15130,15130,0
20230704,171400,8423590,15130,15130,15130,15130,0
20230704,171300,8423590,15130,15130,15130,15130,0
20230704,171200,8423590,15130,15130,15130,15130,0
20230704,171100,8423590,15130,15130,15130,15130,0
20230704,171000,8423590,15130,15130,15130,15130,0
20230704,170900,8423590,15130,15130,15130,15130,0
20230704,170800,8423590,15130,15130,15130,15130,0
20230704,170700,8423590,15130,15130,15130,15130,0
20230704,170600,8423590,15130,15130,15130,15130,0
20230704,170500,8423590,15130,15130,15130,15130,0
20230704,170400,8423590,15130,15130,15130,15130,0
20230704,170300,8423590,15130,15130,15130,15130,0
20230704,170200,8423590,15130,15130,15130,15130,0
20230704,170100,8423590,15130,15130,15130,15130,0
20230704,170000,8423590,15130,15130,15130,15130,0
20230704,165900,8423590,15130,15130,15130,15130,0
20230704,165800,8423590,15130,15130,15130,15130,0
20230704,165700,8423590,15130,15130,15130,15130,0
20230704,165600,8423590,15130,15130,15130,15130,0
20230704,165500,8423590,15130,15130,15130,15130,0
20230704,165400,8423590,15130,15130,15130,15130,0
20230704,165300,8423590,15130,15130,15130,15130,0
20230704,165200,8423590,15130,15130,15130,15130,0
20230704,165100,8423590,15130,15130,15130,15130,0
20230704,165000,8423590,15130,15130,15130,15130,0
20230704,164900,8423590,15130,15130,15130,15130,0
20230704,164800,8423590,15130,15130,15130,15130,0
20230704,164700,8423590,15130,15130,15130,15130,0
20230704,164600,8423590,15130,15130,15130,15130,140
20230704,164500,8423590,15130,15130,15130,15130,0
20230704,164400,8423590,15130,15130,15130,15130,0
20230704,164300,8423590,15130,15130,15130,15130,0
20230704,164200,8423590,15130,15130,15130,15130,0
20230704,164100,8423590,15130,15130,15130,15130,0
20230704,164000,8423590,15130,15130,15130,15130,0
20230704,163900,8423590,15130,15130,15130,15130,0
20230704,163800,8423590,15130,15130,15130,15130,0
20230704,163700,8423590,15130,15130,15130,15130,0
20230704,163600,8423590,15130,15130,15130,15130,0
20230704,163500,8423590,15130,15130,15130,15130,0
20230704,163400,8423590,15130,15130,15130,15130,0
20230704,163300,8423590,15130,15130,15130,15130,0
20230704,163200,8423590,15130,15130,15130,15130,0
20230704,163100,8423590,15130,15130,15130,15130,0
20230704,163000,8423590,15130,15130,15130,15130,0
20230704,162900,8423590,15130,15130,15130,15130,0
20230704,162800,8423590,15130,15130,15130,15130,0
20230704,162700,8423590,15130,15130,15130,15130,0
20230704,162600,8423590,15130,15130,15130,15130,0
20230704,162500,8423590,15130,15130,15130,15130,0
20230704,162400,8423590,15130,15130,15130,15130,0
20230704,162300,8423590,15130,15130,15130,15130,0
20230704,162200,8423590,15130,15130,15130,15130,0
20230704,162100,8423590,15130,15130,15130,15130,0
20230704,162000,8423590,15130,15130,15130,15130,0
20230704,161900,8423590,15130,15130,15130,15130,0
20230704,161800,8423590,15130,15130,15130,15130,0
20230704,161700,8423590,15130,15130,15130,15130,0
20230704,161600,8423590,15130,15130,15130,15130,140
20230704,161500,8423590,15130,15130,15130,15130,0
20230704,161400,8423590,15130,15130,15130,15130,0
20230704,161300,8423590,15130,15130,15130,15130,0
20230704,161200,8423590,15130,15130,15130,15130,0
20230704,161100,8423590,15130,15130,15130,15130,0
20230704,161000,8423590,15130,15130,15130,15130,0
20230704,160900,8423590,15130,15130,15130,15130,0
20230704,160800,8423590,15130,15130,15130,15130,0
20230704,160700,8423590,15130,15130,15130,15130,0
20230704,160600,8423590,15130,15130,15130,15130,0
20230704,160500,8423590,15130,15130,15130,15130,0
20230704,160400,8423590,15130,15130,15130,15130,0
20230704,160300,8423590,15130,15130,15130,15130,0
20230704,160200,8423590,15130,15130,15130,15130,0
20230704,160100,8423590,15130,15130,15130,15130,0
20230704,160000,8423590,15130,15130,15130,15130,0
20230704,155900,8423590,15130,15130,15130,15130,0
20230704,155800,8423590,15130,15130,15130,15130,0
20230704,155700,8423590,15130,15130,15130,15130,0
20230704,155600,8423590,15130,15130,15130,15130,0
20230704,155500,8423590,15130,15130,15130,15130,0
20230704,155400,8423590,15130,15130,15130,15130,0
20230704,155300,8423590,15130,15130,15130,15130,0
20230704,155200,8423590,15130,15130,15130,15130,0
20230704,155100,8423590,15130,15130,15130,15130,0
20230704,155000,8423590,15130,15130,15130,15130,0
20230704,154900,8423590,15130,15130,15130,15130,0
20230704,154800,8423590,15130,15130,15130,15130,0
20230704,154700,8423590,15130,15130,15130,15130,0
20230704,154600,8423590,15130,15130,15130,15130,140
20230704,154500,8423590,15130,15130,15130,15130,0
20230704,154400,8423590,15130,15130,15130,15130,0
20230704,154300,8423590,15130,15130,15130,15130,0
20230704,154200,8423590,15130,15130,15130,15130,0
20230704,154100,8423590,15130,15130,15130,15130,0
20230704,154000,8423590,15130,15130,15130,15130,0
20230704,153900,8423590,15130,15130,15130,15130,0
20230704,153800,8423590,15130,15130,15130,15130,0
20230704,153700,8423590,15130,15130,15130,15130,0
20230704,153600,8423590,15130,15130,15130,15130,0
20230704,153500,8423590,15130,15130,15130,15130,0
20230704,153400,8423590,15130,15130,15130,15130,0
20230704,153300,8423590,15130,15130,15130,15130,0
20230704,153200,8423590,15130,15130,15130,15130,0
20230704,153100,8423590,15130,15130,15130,15130,0
20230704,153000,8423590,15130,15130,15130,15130,140
20230704,152900,6305390,15130,15130,15130,15130,0
20230704,152800,6305390,15130,15130,15130,15130,0
20230704,152700,6305390,15130,15130,15130,15130,0
20230704,152600,6305390,15130,15130,15130,15130,0
20230704,152500,6305390,15130,15130,15130,15130,0
20230704,152400,6305390,15130,15130,15130,15130,0
20230704,152300,6305390,15130,15130,15130,15130,0
20230704,152200,6305390,15130,15130,15130,15130,0
20230704,152100,6305390,15130,15130,15130,15130,0
20230704,152000,6305390,15130,15130,15130,15130,0
20230704,151900,6305390,15130,15130,15130,15130,0
20230704,151800,6305390,15130,15130,15130,15130,0
20230704,151700,6305390,15130,15130,15130,15130,0
20230704,151600,6305390,15130,15130,15130,15130,0
20230704,151500,6305390,15130,15130,15130,15130,0
20230704,151400,6305390,15130,15130,15130,15130,60
20230704,151300,5397590,15230,15230,15230,15230,0
20230704,151200,5397590,15230,15230,15230,15230,0
20230704,151100,5397590,15230,15230,15230,15230,0
20230704,151000,5397590,15230,15230,15230,15230,0
20230704,150900,5397590,15230,15230,15230,15230,0
20230704,150800,5397590,15230,15230,15230,15230,0
20230704,150700,5397590,15230,15230,15230,15230,0
20230704,150600,5397590,15230,15230,15230,15230,0
20230704,150500,5397590,15230,15230,15230,15230,0
20230704,150400,5397590,15230,15230,15230,15230,138
20230704,150300,3295850,15230,15230,15230,15230,0
20230704,150200,3295850,15230,15230,15230,15230,1
20230704,150100,3280620,15230,15230,15230,15230,0
20230704,150000,3280620,15230,15230,15230,15230,0
20230704,145900,3280620,15230,15230,15230,15230,0
20230704,145800,3280620,15230,15230,15230,15230,0
20230704,145700,3280620,15230,15230,15230,15230,0
20230704,145600,3280620,15230,15230,15230,15230,0
20230704,145500,3280620,15230,15230,15230,15230,0
20230704,145400,3280620,15230,15230,15230,15230,0
20230704,145300,3280620,15230,15230,15230,15230,0
20230704,145200,3280620,15230,15230,15230,15230,0
20230704,145100,3280620,15230,15230,15230,15230,0
20230704,145000,3280620,15230,15230,15230,15230,0
20230704,144900,3280620,15230,15230,15230,15230,0
20230704,144800,3280620,15230,15230,15230,15230,0
20230704,144700,3280620,15230,15230,15230,15230,0
20230704,144600,3280620,15230,15230,15230,15230,0
20230704,144500,3280620,15230,15230,15230,15230,0
20230704,144400,3280620,15230,15230,15230,15230,0
20230704,144300,3280620,15230,15230,15230,15230,0
20230704,144200,3280620,15230,15230,15230,15230,0
20230704,144100,3280620,15230,15230,15230,15230,0
20230704,144000,3280620,15230,15230,15230,15230,0
20230704,143900,3280620,15230,15230,15230,15230,3
20230704,143800,3234930,15240,15240,15240,15240,0
20230704,143700,3234930,15240,15240,15240,15240,0
20230704,143600,3234930,15240,15240,15240,15240,0
20230704,143500,3234930,15240,15240,15240,15240,0
20230704,143400,3234930,15240,15240,15240,15240,0
20230704,143300,3234930,15240,15240,15240,15240,0
20230704,143200,3234930,15240,15240,15240,15240,0
20230704,143100,3234930,15240,15240,15240,15240,0
20230704,143000,3234930,15240,15240,15240,15240,0
20230704,142900,3234930,15240,15240,15240,15240,0
20230704,142800,3234930,15240,15240,15240,15240,0
20230704,142700,3234930,15240,15240,15240,15240,0
20230704,142600,3234930,15240,15240,15240,15240,0
20230704,142500,3234930,15240,15240,15240,15240,0
20230704,142400,3234930,15240,15240,15240,15240,0
20230704,142300,3234930,15240,15240,15240,15240,0
20230704,142200,3234930,15240,15240,15240,15240,0
20230704,142100,3234930,15240,15240,15240,15240,0
20230704,142000,3234930,15240,15240,15240,15240,0
20230704,141900,3234930,15240,15240,15240,15240,0
20230704,141800,3234930,15240,15240,15240,15240,0
20230704,141700,3234930,15240,15240,15240,15240,0
20230704,141600,3234930,15240,15240,15240,15240,0
20230704,141500,3234930,15240,15240,15240,15240,0
20230704,141400,3234930,15240,15240,15240,15240,0
20230704,141300,3234930,15240,15240,15240,15240,0
20230704,141200,3234930,15240,15240,15240,15240,0
20230704,141100,3234930,15240,15240,15240,15240,0
20230704,141000,3234930,15240,15240,15240,15240,0
20230704,140900,3234930,15240,15240,15240,15240,0
20230704,140800,3234930,15240,15240,15240,15240,0
20230704,140700,3234930,15240,15240,15240,15240,0
20230704,140600,3234930,15240,15240,15240,15240,0
20230704,140500,3234930,15240,15240,15240,15240,0
20230704,140400,3234930,15240,15240,15240,15240,0
20230704,140300,3234930,15240,15240,15240,15240,0
20230704,140200,3234930,15240,15240,15240,15240,0
20230704,140100,3234930,15240,15240,15240,15240,0
20230704,140000,3234930,15240,15240,15240,15240,0
20230704,135900,3234930,15240,15240,15240,15240,0
20230704,135800,3234930,15240,15240,15240,15240,0
20230704,135700,3234930,15240,15240,15240,15240,0
20230704,135600,3234930,15240,15240,15240,15240,0
20230704,135500,3234930,15240,15240,15240,15240,0
20230704,135400,3234930,15240,15240,15240,15240,0
20230704,135300,3234930,15240,15240,15240,15240,0
20230704,135200,3234930,15240,15240,15240,15240,0
20230704,135100,3234930,15240,15240,15240,15240,0
20230704,135000,3234930,15240,15240,15240,15240,0
20230704,134900,3234930,15240,15240,15240,15240,0
20230704,134800,3234930,15240,15240,15240,15240,0
20230704,134700,3234930,15240,15240,15240,15240,0
20230704,134600,3234930,15240,15240,15240,15240,0
20230704,134500,3234930,15240,15240,15240,15240,0
20230704,134400,3234930,15240,15240,15240,15240,0
20230704,134300,3234930,15240,15240,15240,15240,0
20230704,134200,3234930,15240,15240,15240,15240,0
20230704,134100,3234930,15240,15240,15240,15240,0
20230704,134000,3234930,15240,15240,15240,15240,0
20230704,133900,3234930,15240,15240,15240,15240,0
20230704,133800,3234930,15240,15240,15240,15240,0
20230704,133700,3234930,15240,15240,15240,15240,0
20230704,133600,3234930,15240,15240,15240,15240,0
20230704,133500,3234930,15240,15240,15240,15240,0
20230704,133400,3234930,15240,15240,15240,15240,0
20230704,133300,3234930,15240,15240,15240,15240,0
20230704,133200,3234930,15240,15240,15240,15240,0
20230704,133100,3234930,15240,15240,15240,15240,0
20230704,133000,3234930,15240,15240,15240,15240,0
20230704,132900,3234930,15240,15240,15240,15240,0
20230704,132800,3234930,15240,15240,15240,15240,0
20230704,132700,3234930,15240,15240,15240,15240,0
20230704,132600,3234930,15240,15240,15240,15240,0
20230704,132500,3234930,15240,15240,15240,15240,0
20230704,132400,3234930,15240,15240,15240,15240,0
20230704,132300,3234930,15240,15240,15240,15240,0
20230704,132200,3234930,15240,15240,15240,15240,0
20230704,132100,3234930,15240,15240,15240,15240,0
20230704,132000,3234930,15240,15240,15240,15240,0
20230704,131900,3234930,15240,15240,15240,15240,0
20230704,131800,3234930,15240,15240,15240,15240,0
20230704,131700,3234930,15240,15240,15240,15240,0
20230704,131600,3234930,15240,15240,15240,15240,0
20230704,131500,3234930,15240,15240,15240,15240,0
20230704,131400,3234930,15240,15240,15240,15240,0
20230704,131300,3234930,15240,15240,15240,15240,0
20230704,131200,3234930,15240,15240,15240,15240,0
20230704,131100,3234930,15240,15240,15240,15240,0
20230704,131000,3234930,15240,15240,15240,15240,0
20230704,130900,3234930,15240,15240,15240,15240,0
20230704,130800,3234930,15240,15240,15240,15240,0
20230704,130700,3234930,15240,15240,15240,15240,0
20230704,130600,3234930,15240,15240,15240,15240,0
20230704,130500,3234930,15240,15240,15240,15240,0
20230704,130400,3234930,15240,15240,15240,15240,0
20230704,130300,3234930,15240,15240,15240,15240,0
20230704,130200,3234930,15240,15240,15240,15240,0
20230704,130100,3234930,15240,15240,15240,15240,0
20230704,130000,3234930,15240,15240,15240,15240,0
20230704,125900,3234930,15240,15240,15240,15240,0
20230704,125800,3234930,15240,15240,15240,15240,0
20230704,125700,3234930,15240,15240,15240,15240,0
20230704,125600,3234930,15240,15240,15240,15240,0
20230704,125500,3234930,15240,15240,15240,15240,0
20230704,125400,3234930,15240,15240,15240,15240,0
20230704,125300,3234930,15240,15240,15240,15240,0
20230704,125200,3234930,15240,15240,15240,15240,0
20230704,125100,3234930,15240,15240,15240,15240,0
20230704,125000,3234930,15240,15240,15240,15240,0
20230704,124900,3234930,15240,15240,15240,15240,0
20230704,124800,3234930,15240,15240,15240,15240,0
20230704,124700,3234930,15240,15240,15240,15240,0
20230704,124600,3234930,15240,15240,15240,15240,0
20230704,124500,3234930,15240,15240,15240,15240,0
20230704,124400,3234930,15240,15240,15240,15240,0
20230704,124300,3234930,15240,15240,15240,15240,0
20230704,124200,3234930,15240,15240,15240,15240,0
20230704,124100,3234930,15240,15240,15240,15240,0
20230704,124000,3234930,15240,15240,15240,15240,0
20230704,123900,3234930,15240,15240,15240,15240,0
20230704,123800,3234930,15240,15240,15240,15240,0
20230704,123700,3234930,15240,15240,15240,15240,0
20230704,123600,3234930,15240,15240,15240,15240,0
20230704,123500,3234930,15240,15240,15240,15240,0
20230704,123400,3234930,15240,15240,15240,15240,0
20230704,123300,3234930,15240,15240,15240,15240,0
20230704,123200,3234930,15240,15240,15240,15240,0
20230704,123100,3234930,15240,15240,15240,15240,0
20230704,123000,3234930,15240,15240,15240,15240,0
20230704,122900,3234930,15240,15240,15240,15240,0
20230704,122800,3234930,15240,15240,15240,15240,0
20230704,122700,3234930,15240,15240,15240,15240,0
20230704,122600,3234930,15240,15240,15240,15240,0
20230704,122500,3234930,15240,15240,15240,15240,0
20230704,122400,3234930,15240,15240,15240,15240,0
20230704,122300,3234930,15240,15240,15240,15240,0
20230704,122200,3234930,15240,15240,15240,15240,0
20230704,122100,3234930,15240,15240,15240,15240,0
20230704,122000,3234930,15240,15240,15240,15240,0
20230704,121900,3234930,15240,15240,15240,15240,0
20230704,121800,3234930,15240,15240,15240,15240,0
20230704,121700,3234930,15240,15240,15240,15240,0
20230704,121600,3234930,15240,15240,15240,15240,0
20230704,121500,3234930,15240,15240,15240,15240,0
20230704,121400,3234930,15240,15240,15240,15240,0
20230704,121300,3234930,15240,15240,15240,15240,0
20230704,121200,3234930,15240,15240,15240,15240,0
20230704,121100,3234930,15240,15240,15240,15240,0
20230704,121000,3234930,15240,15240,15240,15240,0
20230704,120900,3234930,15240,15240,15240,15240,0
20230704,120800,3234930,15240,15240,15240,15240,0
20230704,120700,3234930,15240,15240,15240,15240,0
20230704,120600,3234930,15240,15240,15240,15240,0
20230704,120500,3234930,15240,15240,15240,15240,0
20230704,120400,3234930,15240,15240,15240,15240,0
20230704,120300,3234930,15240,15240,15240,15240,0
20230704,120200,3234930,15240,15240,15240,15240,0
20230704,120100,3234930,15240,15240,15240,15240,0
20230704,120000,3234930,15240,15240,15240,15240,0
20230704,115900,3234930,15240,15240,15240,15240,0
20230704,115800,3234930,15240,15240,15240,15240,0
20230704,115700,3234930,15240,15240,15240,15240,0
20230704,115600,3234930,15240,15240,15240,15240,0
20230704,115500,3234930,15240,15240,15240,15240,0
20230704,115400,3234930,15240,15240,15240,15240,0
20230704,115300,3234930,15240,15240,15240,15240,0
20230704,115200,3234930,15240,15240,15240,15240,0
20230704,115100,3234930,15240,15240,15240,15240,0
20230704,115000,3234930,15240,15240,15240,15240,0
20230704,114900,3234930,15240,15240,15240,15240,0
20230704,114800,3234930,15240,15240,15240,15240,0
20230704,114700,3234930,15240,15240,15240,15240,0
20230704,114600,3234930,15240,15240,15240,15240,0
20230704,114500,3234930,15240,15240,15240,15240,0
20230704,114400,3234930,15240,15240,15240,15240,0
20230704,114300,3234930,15240,15240,15240,15240,0
20230704,114200,3234930,15240,15240,15240,15240,0
20230704,114100,3234930,15240,15240,15240,15240,0
20230704,114000,3234930,15240,15240,15240,15240,0
20230704,113900,3234930,15240,15240,15240,15240,0
20230704,113800,3234930,15240,15240,15240,15240,0
20230704,113700,3234930,15240,15240,15240,15240,0
20230704,113600,3234930,15240,15240,15240,15240,0
20230704,113500,3234930,15240,15240,15240,15240,0
20230704,113400,3234930,15240,15240,15240,15240,0
20230704,113300,3234930,15240,15240,15240,15240,0
20230704,113200,3234930,15240,15240,15240,15240,0
20230704,113100,3234930,15240,15240,15240,15240,0
20230704,113000,3234930,15240,15240,15240,15240,0
20230704,112900,3234930,15240,15240,15240,15240,0
20230704,112800,3234930,15240,15240,15240,15240,10
20230704,112700,3082530,15240,15240,15240,15240,0
20230704,112600,3082530,15240,15240,15240,15240,0
20230704,112500,3082530,15240,15240,15240,15240,0
20230704,112400,3082530,15240,15240,15240,15240,0
20230704,112300,3082530,15240,15240,15240,15240,0
20230704,112200,3082530,15240,15240,15240,15240,0
20230704,112100,3082530,15240,15240,15240,15240,0
20230704,112000,3082530,15240,15240,15240,15240,0
20230704,111900,3082530,15240,15240,15240,15240,0
20230704,111800,3082530,15240,15240,15240,15240,0
20230704,111700,3082530,15240,15240,15240,15240,0
20230704,111600,3082530,15240,15240,15240,15240,0
20230704,111500,3082530,15240,15240,15240,15240,0
20230704,111400,3082530,15240,15240,15240,15240,0
20230704,111300,3082530,15240,15240,15240,15240,0
20230704,111200,3082530,15240,15240,15240,15240,0
20230704,111100,3082530,15240,15240,15240,15240,0
20230704,111000,3082530,15240,15240,15240,15240,0
20230704,110900,3082530,15240,15240,15240,15240,0
20230704,110800,3082530,15240,15240,15240,15240,0
20230704,110700,3082530,15240,15240,15240,15240,0
20230704,110600,3082530,15240,15240,15240,15240,0
20230704,110500,3082530,15240,15240,15240,15240,0
20230704,110400,3082530,15240,15240,15240,15240,0
20230704,110300,3082530,15240,15240,15240,15240,0
20230704,110200,3082530,15240,15240,15240,15240,0
20230704,110100,3082530,15240,15240,15240,15240,0
20230704,110000,3082530,15240,15240,15240,15240,0
20230704,105900,3082530,15240,15240,15240,15240,0
20230704,105800,3082530,15240,15240,15240,15240,0
20230704,105700,3082530,15240,15240,15240,15240,0
20230704,105600,3082530,15240,15240,15240,15240,0
20230704,105500,3082530,15240,15240,15240,15240,0
20230704,105400,3082530,15240,15240,15240,15240,0
20230704,105300,3082530,15240,15240,15240,15240,0
20230704,105200,3082530,15240,15240,15240,15240,0
20230704,105100,3082530,15240,15240,15240,15240,0
20230704,105000,3082530,15240,15240,15240,15240,0
20230704,104900,3082530,15240,15240,15240,15240,0
20230704,104800,3082530,15240,15240,15240,15240,0
20230704,104700,3082530,15240,15240,15240,15240,0
20230704,104600,3082530,15240,15240,15240,15240,0
20230704,104500,3082530,15240,15240,15240,15240,0
20230704,104400,3082530,15240,15240,15240,15240,0
20230704,104300,3082530,15240,15240,15240,15240,0
20230704,104200,3082530,15240,15240,15240,15240,0
20230704,104100,3082530,15240,15240,15240,15240,0
20230704,104000,3082530,15240,15240,15240,15240,0
20230704,103900,3082530,15240,15240,15240,15240,0
20230704,103800,3082530,15240,15240,15240,15240,0
20230704,103700,3082530,15240,15240,15240,15240,0
20230704,103600,3082530,15240,15240,15240,15240,0
20230704,103500,3082530,15240,15240,15240,15240,0
20230704,103400,3082530,15240,15240,15240,15240,0
20230704,103300,3082530,15240,15240,15240,15240,0
20230704,103200,3082530,15240,15240,15240,15240,0
20230704,103100,3082530,15240,15240,15240,15240,2
20230704,103000,3052050,15020,15020,15020,15020,0
20230704,102900,3052050,15020,15020,15020,15020,0
20230704,102800,3052050,15020,15020,15020,15020,0
20230704,102700,3052050,15020,15020,15020,15020,0
20230704,102600,3052050,15020,15020,15020,15020,0
20230704,102500,3052050,15020,15020,15020,15020,0
20230704,102400,3052050,15020,15020,15020,15020,0
20230704,102300,3052050,15020,15020,15020,15020,0
20230704,102200,3052050,15020,15020,15020,15020,0
20230704,102100,3052050,15020,15020,15020,15020,0
20230704,102000,3052050,15020,15020,15020,15020,0
20230704,101900,3052050,15020,15020,15020,15020,0
20230704,101800,3052050,15020,15020,15020,15020,0
20230704,101700,3052050,15020,15020,15020,15020,0
20230704,101600,3052050,15020,15020,15020,15020,0
20230704,101500,3052050,15020,15020,15020,15020,0
20230704,101400,3052050,15020,15020,15020,15020,0
20230704,101300,3052050,15020,15020,15020,15020,0
20230704,101200,3052050,15020,15020,15020,15020,0
20230704,101100,3052050,15020,15020,15020,15020,0
20230704,101000,3052050,15020,15020,15020,15020,0
20230704,100900,3052050,15020,15020,15020,15020,0
20230704,100800,3052050,15020,15020,15020,15020,0
20230704,100700,3052050,15020,15020,15020,15020,90
20230704,100600,1700250,15250,15250,15250,15250,0
20230704,100500,1700250,15250,15250,15250,15250,0
20230704,100400,1700250,15250,15250,15250,15250,0
20230704,100300,1700250,15250,15250,15250,15250,0
20230704,100200,1700250,15250,15250,15250,15250,0
20230704,100100,1700250,15250,15250,15250,15250,0
20230704,100000,1700250,15250,15250,15250,15250,0
20230704,095900,1700250,15250,15250,15250,15250,0
20230704,095800,1700250,15250,15250,15250,15250,0
20230704,095700,1700250,15250,15250,15250,15250,0
20230704,095600,1700250,15250,15250,15250,15250,0
20230704,095500,1700250,15250,15250,15250,15250,0
20230704,095400,1700250,15250,15250,15250,15250,0
20230704,095300,1700250,15250,15250,15250,15250,0
20230704,095200,1700250,15250,15250,15250,15250,0
20230704,095100,1700250,15250,15250,15250,15250,0
20230704,095000,1700250,15250,15250,15250,15250,3
20230704,094900,1654500,15250,15250,15250,15250,0
20230704,094800,1654500,15250,15250,15250,15250,0
20230704,094700,1654500,15250,15250,15250,15250,0
20230704,094600,1654500,15250,15250,15250,15250,0
20230704,094500,1654500,15250,15250,15250,15250,0
20230704,094400,1654500,15250,15250,15250,15250,0
20230704,094300,1654500,15250,15250,15250,15250,0
20230704,094200,1654500,15250,15250,15250,15250,0
20230704,094100,1654500,15250,15250,15250,15250,0
20230704,094000,1654500,15250,15250,15250,15250,0
20230704,093900,1654500,15250,15250,15250,15250,0
20230704,093800,1654500,15250,15250,15250,15250,0
20230704,093700,1654500,15250,15250,15250,15250,0
20230704,093600,1654500,15250,15250,15250,15250,0
20230704,093500,1654500,15250,15250,15250,15250,0
20230704,093400,1654500,15250,15250,15250,15250,0
20230704,093300,1654500,15250,15250,15250,15250,0
20230704,093200,1654500,15250,15250,15250,15250,0
20230704,093100,1654500,15250,15250,15250,15250,10
20230704,093000,1502000,15020,15020,15020,15020,0
20230704,092900,1502000,15020,15020,15020,15020,0
20230704,092800,1502000,15020,15020,15020,15020,0
20230704,092700,1502000,15020,15020,15020,15020,0
20230704,092600,1502000,15020,15020,15020,15020,0
20230704,092500,1502000,15020,15020,15020,15020,100
20230704,092400,0,15250,15250,15250,15250,0
20230704,092300,0,15250,15250,15250,15250,0
20230704,092200,0,15250,15250,15250,15250,0
20230704,092100,0,15250,15250,15250,15250,0
20230704,092000,0,15250,15250,15250,15250,0
20230704,091900,0,15250,15250,15250,15250,0
20230704,091800,0,15250,15250,15250,15250,0
20230704,091700,0,15250,15250,15250,15250,0
20230704,091600,0,15250,15250,15250,15250,0
20230704,091500,0,15250,15250,15250,15250,0
20230704,091400,0,15250,15250,15250,15250,0
20230704,091300,0,15250,15250,15250,15250,0
20230704,091200,0,15250,15250,15250,15250,0
20230704,091100,0,15250,15250,15250,15250,0
20230704,091000,0,15250,15250,15250,15250,0
20230704,090900,0,15250,15250,15250,15250,0
20230704,090800,0,15250,15250,15250,15250,0
20230704,090700,0,15250,15250,15250,15250,0
20230704,090600,0,15250,15250,15250,15250,0
20230704,090500,0,15250,15250,15250,15250,0
20230704,090400,0,15250,15250,15250,15250,0
20230704,090300,0,15250,15250,15250,15250,0
20230704,090200,0,15250,15250,15250,15250,0
20230704,090100,0,15250,15250,15250,15250,0
20230704,090000,0,15250,15250,15250,15250,0