KissMeData/044990/min/candle-20230710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,192000,67414070,14800,14800,14800,14800,2
20230710,191900,67414070,14800,14800,14800,14800,0
20230710,191800,67414070,14800,14800,14800,14800,0
20230710,191700,67414070,14800,14800,14800,14800,0
20230710,191600,67414070,14800,14800,14800,14800,0
20230710,191500,67414070,14800,14800,14800,14800,0
20230710,191400,67414070,14800,14800,14800,14800,0
20230710,191300,67414070,14800,14800,14800,14800,0
20230710,191200,67414070,14800,14800,14800,14800,0
20230710,191100,67414070,14800,14800,14800,14800,0
20230710,191000,67414070,14800,14800,14800,14800,0
20230710,190900,67414070,14800,14800,14800,14800,0
20230710,190800,67414070,14800,14800,14800,14800,0
20230710,190700,67414070,14800,14800,14800,14800,0
20230710,190600,67414070,14800,14800,14800,14800,0
20230710,190500,67414070,14800,14800,14800,14800,0
20230710,190400,67414070,14800,14800,14800,14800,0
20230710,190300,67414070,14800,14800,14800,14800,0
20230710,190200,67414070,14800,14800,14800,14800,0
20230710,190100,67414070,14800,14800,14800,14800,0
20230710,190000,67414070,14800,14800,14800,14800,0
20230710,185900,67414070,14800,14800,14800,14800,0
20230710,185800,67414070,14800,14800,14800,14800,0
20230710,185700,67414070,14800,14800,14800,14800,0
20230710,185600,67414070,14800,14800,14800,14800,0
20230710,185500,67414070,14800,14800,14800,14800,0
20230710,185400,67414070,14800,14800,14800,14800,0
20230710,185300,67414070,14800,14800,14800,14800,0
20230710,185200,67414070,14800,14800,14800,14800,0
20230710,185100,67414070,14800,14800,14800,14800,0
20230710,185000,67414070,14800,14800,14800,14800,2
20230710,184900,67414070,14800,14800,14800,14800,0
20230710,184800,67414070,14800,14800,14800,14800,0
20230710,184700,67414070,14800,14800,14800,14800,0
20230710,184600,67414070,14800,14800,14800,14800,0
20230710,184500,67414070,14800,14800,14800,14800,0
20230710,184400,67414070,14800,14800,14800,14800,0
20230710,184300,67414070,14800,14800,14800,14800,0
20230710,184200,67414070,14800,14800,14800,14800,0
20230710,184100,67414070,14800,14800,14800,14800,0
20230710,184000,67414070,14800,14800,14800,14800,0
20230710,183900,67414070,14800,14800,14800,14800,0
20230710,183800,67414070,14800,14800,14800,14800,0
20230710,183700,67414070,14800,14800,14800,14800,0
20230710,183600,67414070,14800,14800,14800,14800,0
20230710,183500,67414070,14800,14800,14800,14800,0
20230710,183400,67414070,14800,14800,14800,14800,0
20230710,183300,67414070,14800,14800,14800,14800,0
20230710,183200,67414070,14800,14800,14800,14800,0
20230710,183100,67414070,14800,14800,14800,14800,0
20230710,183000,67414070,14800,14800,14800,14800,0
20230710,182900,67414070,14800,14800,14800,14800,0
20230710,182800,67414070,14800,14800,14800,14800,0
20230710,182700,67414070,14800,14800,14800,14800,0
20230710,182600,67414070,14800,14800,14800,14800,0
20230710,182500,67414070,14800,14800,14800,14800,0
20230710,182400,67414070,14800,14800,14800,14800,0
20230710,182300,67414070,14800,14800,14800,14800,0
20230710,182200,67414070,14800,14800,14800,14800,0
20230710,182100,67414070,14800,14800,14800,14800,0
20230710,182000,67414070,14800,14800,14800,14800,2
20230710,181900,67414070,14800,14800,14800,14800,0
20230710,181800,67414070,14800,14800,14800,14800,0
20230710,181700,67414070,14800,14800,14800,14800,0
20230710,181600,67414070,14800,14800,14800,14800,0
20230710,181500,67414070,14800,14800,14800,14800,0
20230710,181400,67414070,14800,14800,14800,14800,0
20230710,181300,67414070,14800,14800,14800,14800,0
20230710,181200,67414070,14800,14800,14800,14800,0
20230710,181100,67414070,14800,14800,14800,14800,0
20230710,181000,67414070,14800,14800,14800,14800,0
20230710,180900,67414070,14800,14800,14800,14800,0
20230710,180800,67414070,14800,14800,14800,14800,0
20230710,180700,67414070,14800,14800,14800,14800,0
20230710,180600,67414070,14800,14800,14800,14800,0
20230710,180500,67414070,14800,14800,14800,14800,0
20230710,180400,67414070,14800,14800,14800,14800,0
20230710,180300,67414070,14800,14800,14800,14800,0
20230710,180200,67414070,14800,14800,14800,14800,0
20230710,180100,67414070,14800,14800,14800,14800,0
20230710,180000,67414070,14800,14800,14800,14800,0
20230710,175900,67414070,14800,14800,14800,14800,0
20230710,175800,67414070,14800,14800,14800,14800,0
20230710,175700,67414070,14800,14800,14800,14800,0
20230710,175600,67414070,14800,14800,14800,14800,0
20230710,175500,67414070,14800,14800,14800,14800,0
20230710,175400,67414070,14800,14800,14800,14800,0
20230710,175300,67414070,14800,14800,14800,14800,0
20230710,175200,67414070,14800,14800,14800,14800,0
20230710,175100,67414070,14800,14800,14800,14800,0
20230710,175000,67414070,14800,14800,14800,14800,2
20230710,174900,67414070,14800,14800,14800,14800,0
20230710,174800,67414070,14800,14800,14800,14800,0
20230710,174700,67414070,14800,14800,14800,14800,0
20230710,174600,67414070,14800,14800,14800,14800,0
20230710,174500,67414070,14800,14800,14800,14800,0
20230710,174400,67414070,14800,14800,14800,14800,0
20230710,174300,67414070,14800,14800,14800,14800,0
20230710,174200,67414070,14800,14800,14800,14800,0
20230710,174100,67414070,14800,14800,14800,14800,0
20230710,174000,67414070,14800,14800,14800,14800,0
20230710,173900,67414070,14800,14800,14800,14800,0
20230710,173800,67414070,14800,14800,14800,14800,0
20230710,173700,67414070,14800,14800,14800,14800,0
20230710,173600,67414070,14800,14800,14800,14800,0
20230710,173500,67414070,14800,14800,14800,14800,0
20230710,173400,67414070,14800,14800,14800,14800,0
20230710,173300,67414070,14800,14800,14800,14800,0
20230710,173200,67414070,14800,14800,14800,14800,0
20230710,173100,67414070,14800,14800,14800,14800,0
20230710,173000,67414070,14800,14800,14800,14800,0
20230710,172900,67414070,14800,14800,14800,14800,0
20230710,172800,67414070,14800,14800,14800,14800,0
20230710,172700,67414070,14800,14800,14800,14800,0
20230710,172600,67414070,14800,14800,14800,14800,0
20230710,172500,67414070,14800,14800,14800,14800,0
20230710,172400,67414070,14800,14800,14800,14800,0
20230710,172300,67414070,14800,14800,14800,14800,0
20230710,172200,67414070,14800,14800,14800,14800,0
20230710,172100,67414070,14800,14800,14800,14800,0
20230710,172000,67414070,14800,14800,14800,14800,2
20230710,171900,67414070,14800,14800,14800,14800,0
20230710,171800,67414070,14800,14800,14800,14800,0
20230710,171700,67414070,14800,14800,14800,14800,0
20230710,171600,67414070,14800,14800,14800,14800,0
20230710,171500,67414070,14800,14800,14800,14800,0
20230710,171400,67414070,14800,14800,14800,14800,0
20230710,171300,67414070,14800,14800,14800,14800,0
20230710,171200,67414070,14800,14800,14800,14800,0
20230710,171100,67414070,14800,14800,14800,14800,0
20230710,171000,67414070,14800,14800,14800,14800,0
20230710,170900,67414070,14800,14800,14800,14800,0
20230710,170800,67414070,14800,14800,14800,14800,0
20230710,170700,67414070,14800,14800,14800,14800,0
20230710,170600,67414070,14800,14800,14800,14800,0
20230710,170500,67414070,14800,14800,14800,14800,0
20230710,170400,67414070,14800,14800,14800,14800,0
20230710,170300,67414070,14800,14800,14800,14800,0
20230710,170200,67414070,14800,14800,14800,14800,0
20230710,170100,67414070,14800,14800,14800,14800,0
20230710,170000,67414070,14800,14800,14800,14800,0
20230710,165900,67414070,14800,14800,14800,14800,0
20230710,165800,67414070,14800,14800,14800,14800,0
20230710,165700,67414070,14800,14800,14800,14800,0
20230710,165600,67414070,14800,14800,14800,14800,0
20230710,165500,67414070,14800,14800,14800,14800,0
20230710,165400,67414070,14800,14800,14800,14800,0
20230710,165300,67414070,14800,14800,14800,14800,0
20230710,165200,67414070,14800,14800,14800,14800,0
20230710,165100,67414070,14800,14800,14800,14800,0
20230710,165000,67414070,14800,14800,14800,14800,2
20230710,164900,67414070,14800,14800,14800,14800,0
20230710,164800,67414070,14800,14800,14800,14800,0
20230710,164700,67414070,14800,14800,14800,14800,0
20230710,164600,67414070,14800,14800,14800,14800,0
20230710,164500,67414070,14800,14800,14800,14800,0
20230710,164400,67414070,14800,14800,14800,14800,0
20230710,164300,67414070,14800,14800,14800,14800,0
20230710,164200,67414070,14800,14800,14800,14800,0
20230710,164100,67414070,14800,14800,14800,14800,0
20230710,164000,67414070,14800,14800,14800,14800,0
20230710,163900,67414070,14800,14800,14800,14800,0
20230710,163800,67414070,14800,14800,14800,14800,0
20230710,163700,67414070,14800,14800,14800,14800,0
20230710,163600,67414070,14800,14800,14800,14800,0
20230710,163500,67414070,14800,14800,14800,14800,0
20230710,163400,67414070,14800,14800,14800,14800,0
20230710,163300,67414070,14800,14800,14800,14800,0
20230710,163200,67414070,14800,14800,14800,14800,0
20230710,163100,67414070,14800,14800,14800,14800,0
20230710,163000,67414070,14800,14800,14800,14800,0
20230710,162900,67414070,14800,14800,14800,14800,0
20230710,162800,67414070,14800,14800,14800,14800,0
20230710,162700,67414070,14800,14800,14800,14800,0
20230710,162600,67414070,14800,14800,14800,14800,0
20230710,162500,67414070,14800,14800,14800,14800,0
20230710,162400,67414070,14800,14800,14800,14800,0
20230710,162300,67414070,14800,14800,14800,14800,0
20230710,162200,67414070,14800,14800,14800,14800,0
20230710,162100,67414070,14800,14800,14800,14800,0
20230710,162000,67414070,14800,14800,14800,14800,2
20230710,161900,67414070,14800,14800,14800,14800,0
20230710,161800,67414070,14800,14800,14800,14800,0
20230710,161700,67414070,14800,14800,14800,14800,0
20230710,161600,67414070,14800,14800,14800,14800,0
20230710,161500,67414070,14800,14800,14800,14800,0
20230710,161400,67414070,14800,14800,14800,14800,0
20230710,161300,67414070,14800,14800,14800,14800,0
20230710,161200,67414070,14800,14800,14800,14800,0
20230710,161100,67414070,14800,14800,14800,14800,0
20230710,161000,67414070,14800,14800,14800,14800,0
20230710,160900,67414070,14800,14800,14800,14800,0
20230710,160800,67414070,14800,14800,14800,14800,0
20230710,160700,67414070,14800,14800,14800,14800,0
20230710,160600,67414070,14800,14800,14800,14800,0
20230710,160500,67414070,14800,14800,14800,14800,0
20230710,160400,67414070,14800,14800,14800,14800,0
20230710,160300,67414070,14800,14800,14800,14800,0
20230710,160200,67414070,14800,14800,14800,14800,0
20230710,160100,67414070,14800,14800,14800,14800,0
20230710,160000,67414070,14800,14800,14800,14800,0
20230710,155900,67414070,14800,14800,14800,14800,0
20230710,155800,67414070,14800,14800,14800,14800,0
20230710,155700,67414070,14800,14800,14800,14800,0
20230710,155600,67414070,14800,14800,14800,14800,0
20230710,155500,67414070,14800,14800,14800,14800,0
20230710,155400,67414070,14800,14800,14800,14800,0
20230710,155300,67414070,14800,14800,14800,14800,0
20230710,155200,67414070,14800,14800,14800,14800,0
20230710,155100,67414070,14800,14800,14800,14800,0
20230710,155000,67414070,14800,14800,14800,14800,2
20230710,154900,67414070,14800,14800,14800,14800,0
20230710,154800,67414070,14800,14800,14800,14800,0
20230710,154700,67414070,14800,14800,14800,14800,0
20230710,154600,67414070,14800,14800,14800,14800,0
20230710,154500,67414070,14800,14800,14800,14800,0
20230710,154400,67414070,14800,14800,14800,14800,0
20230710,154300,67414070,14800,14800,14800,14800,0
20230710,154200,67414070,14800,14800,14800,14800,0
20230710,154100,67414070,14800,14800,14800,14800,0
20230710,154000,67414070,14800,14800,14800,14800,0
20230710,153900,67414070,14800,14800,14800,14800,0
20230710,153800,67414070,14800,14800,14800,14800,0
20230710,153700,67414070,14800,14800,14800,14800,0
20230710,153600,67414070,14800,14800,14800,14800,0
20230710,153500,67414070,14800,14800,14800,14800,0
20230710,153400,67414070,14800,14800,14800,14800,0
20230710,153300,67414070,14800,14800,14800,14800,0
20230710,153200,67414070,14800,14800,14800,14800,0
20230710,153100,67414070,14800,14800,14800,14800,0
20230710,153000,67414070,14800,14800,14800,14800,2
20230710,152900,67384470,14800,14800,14800,14800,0
20230710,152800,67384470,14800,14800,14800,14800,0
20230710,152700,67384470,14800,14800,14800,14800,0
20230710,152600,67384470,14800,14800,14800,14800,0
20230710,152500,67384470,14800,14800,14800,14800,0
20230710,152400,67384470,14800,14800,14800,14800,0
20230710,152300,67384470,14800,14800,14800,14800,0
20230710,152200,67384470,14800,14800,14800,14800,0
20230710,152100,67384470,14800,14800,14800,14800,0
20230710,152000,67384470,14800,14800,14800,14800,0
20230710,151900,67384470,14800,14800,14800,14800,0
20230710,151800,67384470,14800,14800,14800,14800,0
20230710,151700,67384470,14800,14800,14800,14800,0
20230710,151600,67384470,14800,14800,14800,14800,0
20230710,151500,67384470,14800,14800,14800,14800,0
20230710,151400,67384470,14800,14800,14800,14800,0
20230710,151300,67384470,14800,14800,14800,14800,0
20230710,151200,67384470,14800,14800,14800,14800,0
20230710,151100,67384470,14800,14800,14800,14800,1
20230710,151000,67369670,14500,14500,14500,14500,0
20230710,150900,67369670,14500,14790,14790,14500,500
20230710,150800,60108280,14790,14790,14790,14790,0
20230710,150700,60108280,14790,14790,14790,14790,0
20230710,150600,60108280,14790,14790,14790,14790,0
20230710,150500,60108280,14790,14790,14790,14790,0
20230710,150400,60108280,14790,14790,14790,14790,0
20230710,150300,60108280,14790,14790,14790,14790,0
20230710,150200,60108280,14790,14790,14790,14790,0
20230710,150100,60108280,14790,14790,14790,14790,0
20230710,150000,60108280,14790,14790,14790,14790,0
20230710,145900,60108280,14790,14790,14790,14790,0
20230710,145800,60108280,14790,14790,14790,14790,0
20230710,145700,60108280,14790,14790,14790,14790,0
20230710,145600,60108280,14790,14790,14790,14790,0
20230710,145500,60108280,14790,14790,14790,14790,0
20230710,145400,60108280,14790,14790,14790,14790,0
20230710,145300,60108280,14790,14790,14790,14790,30
20230710,145200,59664580,14800,14800,14800,14800,0
20230710,145100,59664580,14800,14800,14800,14800,0
20230710,145000,59664580,14800,14800,14800,14800,51
20230710,144900,58909780,14790,14790,14790,14790,20
20230710,144800,58613980,14800,14800,14800,14800,150
20230710,144700,56393980,14790,14790,14790,14790,50
20230710,144600,55654480,14800,14800,14800,14800,0
20230710,144500,55654480,14800,14800,14800,14800,0
20230710,144400,55654480,14800,14800,14800,14800,0
20230710,144300,55654480,14800,14800,14800,14800,1
20230710,144200,55639680,14500,14500,14500,14500,0
20230710,144100,55639680,14500,14500,14500,14500,0
20230710,144000,55639680,14500,14500,14500,14500,0
20230710,143900,55639680,14500,14500,14500,14500,0
20230710,143800,55639680,14500,14500,14500,14500,0
20230710,143700,55639680,14500,14500,14500,14500,0
20230710,143600,55639680,14500,14500,14500,14500,0
20230710,143500,55639680,14500,14500,14500,14500,0
20230710,143400,55639680,14500,14500,14500,14500,0
20230710,143300,55639680,14500,14500,14500,14500,0
20230710,143200,55639680,14500,14500,14500,14500,0
20230710,143100,55639680,14500,14500,14500,14500,0
20230710,143000,55639680,14500,14500,14500,14500,0
20230710,142900,55639680,14500,14500,14500,14500,0
20230710,142800,55639680,14500,14700,14700,14500,630
20230710,142700,46484680,14800,14800,14800,14800,0
20230710,142600,46484680,14800,14800,14800,14800,0
20230710,142500,46484680,14800,14800,14800,14800,0
20230710,142400,46484680,14800,14800,14800,14800,0
20230710,142300,46484680,14800,14800,14800,14800,0
20230710,142200,46484680,14800,14800,14800,14800,0
20230710,142100,46484680,14800,14800,14800,14800,0
20230710,142000,46484680,14800,14800,14800,14800,0
20230710,141900,46484680,14800,14800,14800,14800,0
20230710,141800,46484680,14800,14800,14800,14800,0
20230710,141700,46484680,14800,14800,14800,14800,1
20230710,141600,46469880,14800,14800,14800,14800,0
20230710,141500,46469880,14800,14800,14800,14800,0
20230710,141400,46469880,14800,14800,14800,14800,0
20230710,141300,46469880,14800,14800,14800,14800,0
20230710,141200,46469880,14800,14800,14800,14800,1
20230710,141100,46455080,14800,14800,14800,14500,2001
20230710,141000,17330380,14660,14660,14660,14660,0
20230710,140900,17330380,14660,14660,14660,14660,0
20230710,140800,17330380,14660,14660,14660,14660,0
20230710,140700,17330380,14660,14660,14660,14660,0
20230710,140600,17330380,14660,14660,14660,14660,0
20230710,140500,17330380,14660,14660,14660,14660,0
20230710,140400,17330380,14660,14660,14660,14660,0
20230710,140300,17330380,14660,14660,14660,14660,0
20230710,140200,17330380,14660,14660,14660,14660,0
20230710,140100,17330380,14660,14660,14660,14660,0
20230710,140000,17330380,14660,14660,14660,14660,0
20230710,135900,17330380,14660,14660,14660,14660,0
20230710,135800,17330380,14660,14660,14660,14660,0
20230710,135700,17330380,14660,14660,14660,14660,0
20230710,135600,17330380,14660,14660,14660,14660,0
20230710,135500,17330380,14660,14660,14660,14660,0
20230710,135400,17330380,14660,14660,14660,14660,0
20230710,135300,17330380,14660,14660,14660,14660,0
20230710,135200,17330380,14660,14660,14660,14660,0
20230710,135100,17330380,14660,14660,14660,14660,0
20230710,135000,17330380,14660,14660,14660,14660,0
20230710,134900,17330380,14660,14680,14680,14660,195
20230710,134800,14469480,14710,14820,14820,14710,3
20230710,134700,14425190,14920,14920,14920,14920,0
20230710,134600,14425190,14920,14920,14920,14920,0
20230710,134500,14425190,14920,14920,14920,14920,0
20230710,134400,14425190,14920,14920,14920,14920,0
20230710,134300,14425190,14920,14920,14920,14920,0
20230710,134200,14425190,14920,14920,14920,14920,0
20230710,134100,14425190,14920,14920,14920,14920,0
20230710,134000,14425190,14920,14920,14920,14920,0
20230710,133900,14425190,14920,14920,14920,14920,0
20230710,133800,14425190,14920,14920,14920,14920,10
20230710,133700,14275990,14890,14890,14890,14890,0
20230710,133600,14275990,14890,14890,14890,14890,0
20230710,133500,14275990,14890,14890,14890,14890,0
20230710,133400,14275990,14890,14890,14890,14890,0
20230710,133300,14275990,14890,14890,14890,14890,0
20230710,133200,14275990,14890,14890,14890,14890,0
20230710,133100,14275990,14890,14890,14890,14890,0
20230710,133000,14275990,14890,14890,14890,14890,0
20230710,132900,14275990,14890,14890,14890,14890,0
20230710,132800,14275990,14890,14890,14890,14890,0
20230710,132700,14275990,14890,14890,14890,14890,0
20230710,132600,14275990,14890,14890,14890,14890,0
20230710,132500,14275990,14890,14890,14890,14890,0
20230710,132400,14275990,14890,14890,14890,14890,0
20230710,132300,14275990,14890,14890,14890,14890,0
20230710,132200,14275990,14890,14890,14890,14890,0
20230710,132100,14275990,14890,14890,14890,14890,0
20230710,132000,14275990,14890,14890,14890,14890,0
20230710,131900,14275990,14890,14890,14890,14890,0
20230710,131800,14275990,14890,14890,14890,14890,0
20230710,131700,14275990,14890,14890,14890,14890,0
20230710,131600,14275990,14890,14890,14890,14890,0
20230710,131500,14275990,14890,14890,14890,14890,0
20230710,131400,14275990,14890,14890,14890,14890,0
20230710,131300,14275990,14890,14890,14890,14890,0
20230710,131200,14275990,14890,14890,14890,14890,0
20230710,131100,14275990,14890,14890,14890,14890,0
20230710,131000,14275990,14890,14890,14890,14890,0
20230710,130900,14275990,14890,14890,14890,14890,0
20230710,130800,14275990,14890,14890,14890,14890,0
20230710,130700,14275990,14890,14890,14890,14890,0
20230710,130600,14275990,14890,14890,14890,14890,0
20230710,130500,14275990,14890,14890,14890,14890,0
20230710,130400,14275990,14890,14890,14890,14890,0
20230710,130300,14275990,14890,14890,14890,14890,0
20230710,130200,14275990,14890,14890,14890,14890,0
20230710,130100,14275990,14890,14890,14890,14890,0
20230710,130000,14275990,14890,14890,14890,14890,0
20230710,125900,14275990,14890,14890,14890,14890,0
20230710,125800,14275990,14890,14890,14890,14890,0
20230710,125700,14275990,14890,14890,14890,14890,0
20230710,125600,14275990,14890,14890,14890,14890,0
20230710,125500,14275990,14890,14890,14890,14890,0
20230710,125400,14275990,14890,14890,14890,14890,31
20230710,125300,13814400,14890,14890,14890,14890,0
20230710,125200,13814400,14890,14890,14890,14890,65
20230710,125100,12846550,14900,14900,14900,14900,0
20230710,125000,12846550,14900,14900,14900,14900,0
20230710,124900,12846550,14900,14900,14900,14900,0
20230710,124800,12846550,14900,14900,14900,14900,0
20230710,124700,12846550,14900,14900,14900,14900,204
20230710,124600,9806950,14900,14900,14900,14900,0
20230710,124500,9806950,14900,14900,14900,14900,0
20230710,124400,9806950,14900,14900,14900,14900,0
20230710,124300,9806950,14900,14900,14900,14900,0
20230710,124200,9806950,14900,14900,14900,14900,0
20230710,124100,9806950,14900,14900,14900,14900,146
20230710,124000,7631550,14920,14920,14920,14920,0
20230710,123900,7631550,14920,14920,14920,14920,0
20230710,123800,7631550,14920,14920,14920,14920,0
20230710,123700,7631550,14920,14920,14920,14920,0
20230710,123600,7631550,14920,14920,14920,14920,0
20230710,123500,7631550,14920,14920,14920,14920,0
20230710,123400,7631550,14920,14920,14920,14920,0
20230710,123300,7631550,14920,14920,14920,14920,0
20230710,123200,7631550,14920,14920,14920,14920,0
20230710,123100,7631550,14920,14920,14920,14920,0
20230710,123000,7631550,14920,14920,14920,14920,0
20230710,122900,7631550,14920,14920,14920,14920,0
20230710,122800,7631550,14920,14920,14920,14920,0
20230710,122700,7631550,14920,14920,14920,14920,0
20230710,122600,7631550,14920,14920,14920,14920,0
20230710,122500,7631550,14920,14920,14920,14920,0
20230710,122400,7631550,14920,14920,14920,14920,0
20230710,122300,7631550,14920,14920,14920,14920,0
20230710,122200,7631550,14920,14920,14920,14920,0
20230710,122100,7631550,14920,14920,14920,14920,0
20230710,122000,7631550,14920,14920,14920,14920,0
20230710,121900,7631550,14920,14920,14920,14920,0
20230710,121800,7631550,14920,14920,14920,14920,0
20230710,121700,7631550,14920,14920,14920,14920,0
20230710,121600,7631550,14920,14920,14920,14920,0
20230710,121500,7631550,14920,14920,14920,14920,0
20230710,121400,7631550,14920,14920,14920,14920,0
20230710,121300,7631550,14920,14920,14920,14920,0
20230710,121200,7631550,14920,14920,14920,14920,0
20230710,121100,7631550,14920,14920,14920,14920,0
20230710,121000,7631550,14920,14920,14920,14920,0
20230710,120900,7631550,14920,14920,14920,14920,0
20230710,120800,7631550,14920,14920,14920,14920,0
20230710,120700,7631550,14920,14920,14920,14920,0
20230710,120600,7631550,14920,14920,14920,14920,0
20230710,120500,7631550,14920,14920,14920,14920,0
20230710,120400,7631550,14920,14920,14920,14920,0
20230710,120300,7631550,14920,14920,14920,14920,0
20230710,120200,7631550,14920,14920,14920,14920,0
20230710,120100,7631550,14920,14920,14920,14920,0
20230710,120000,7631550,14920,14920,14920,14920,0
20230710,115900,7631550,14920,14920,14920,14920,5
20230710,115800,7556950,14920,14920,14920,14920,0
20230710,115700,7556950,14920,14920,14920,14920,0
20230710,115600,7556950,14920,14920,14920,14920,0
20230710,115500,7556950,14920,14920,14920,14920,0
20230710,115400,7556950,14920,14920,14920,14920,0
20230710,115300,7556950,14920,14920,14920,14920,0
20230710,115200,7556950,14920,14920,14920,14920,0
20230710,115100,7556950,14920,14920,14920,14920,0
20230710,115000,7556950,14920,14920,14920,14920,0
20230710,114900,7556950,14920,14920,14920,14920,0
20230710,114800,7556950,14920,14920,14920,14920,0
20230710,114700,7556950,14920,14920,14920,14920,0
20230710,114600,7556950,14920,14920,14920,14920,0
20230710,114500,7556950,14920,14920,14920,14920,0
20230710,114400,7556950,14920,14920,14920,14920,0
20230710,114300,7556950,14920,14920,14920,14920,0
20230710,114200,7556950,14920,14920,14920,14920,0
20230710,114100,7556950,14920,14920,14920,14920,0
20230710,114000,7556950,14920,14920,14920,14920,0
20230710,113900,7556950,14920,14920,14920,14920,0
20230710,113800,7556950,14920,14920,14920,14920,0
20230710,113700,7556950,14920,14920,14920,14920,0
20230710,113600,7556950,14920,14920,14920,14920,0
20230710,113500,7556950,14920,14920,14920,14920,0
20230710,113400,7556950,14920,14920,14920,14920,0
20230710,113300,7556950,14920,14920,14920,14920,0
20230710,113200,7556950,14920,14920,14920,14920,0
20230710,113100,7556950,14920,14920,14920,14920,0
20230710,113000,7556950,14920,14920,14920,14920,0
20230710,112900,7556950,14920,14920,14920,14920,0
20230710,112800,7556950,14920,14920,14920,14920,0
20230710,112700,7556950,14920,14920,14920,14920,0
20230710,112600,7556950,14920,14920,14920,14920,0
20230710,112500,7556950,14920,14920,14920,14920,0
20230710,112400,7556950,14920,14920,14920,14920,0
20230710,112300,7556950,14920,14920,14920,14920,0
20230710,112200,7556950,14920,14920,14920,14920,0
20230710,112100,7556950,14920,14920,14920,14920,100
20230710,112000,6064950,14920,14920,14920,14920,0
20230710,111900,6064950,14920,14920,14920,14920,0
20230710,111800,6064950,14920,14920,14920,14920,0
20230710,111700,6064950,14920,14920,14920,14920,0
20230710,111600,6064950,14920,14920,14920,14920,0
20230710,111500,6064950,14920,14920,14920,14920,0
20230710,111400,6064950,14920,14920,14920,14920,0
20230710,111300,6064950,14920,14920,14920,14920,0
20230710,111200,6064950,14920,14920,14920,14920,0
20230710,111100,6064950,14920,14920,14920,14920,0
20230710,111000,6064950,14920,14920,14920,14920,0
20230710,110900,6064950,14920,14920,14920,14920,0
20230710,110800,6064950,14920,14920,14920,14920,0
20230710,110700,6064950,14920,14920,14920,14920,0
20230710,110600,6064950,14920,14920,14920,14920,0
20230710,110500,6064950,14920,14920,14920,14920,0
20230710,110400,6064950,14920,14920,14920,14920,100
20230710,110300,4572950,14920,14920,14920,14920,0
20230710,110200,4572950,14920,14920,14920,14920,0
20230710,110100,4572950,14920,14920,14920,14920,0
20230710,110000,4572950,14920,14920,14920,14920,0
20230710,105900,4572950,14920,14920,14920,14920,0
20230710,105800,4572950,14920,14920,14920,14920,0
20230710,105700,4572950,14920,14920,14920,14920,0
20230710,105600,4572950,14920,14920,14920,14920,0
20230710,105500,4572950,14920,14920,14920,14920,0
20230710,105400,4572950,14920,14920,14920,14920,0
20230710,105300,4572950,14920,14920,14920,14920,0
20230710,105200,4572950,14920,14920,14920,14920,0
20230710,105100,4572950,14920,14920,14920,14920,0
20230710,105000,4572950,14920,14920,14920,14920,0
20230710,104900,4572950,14920,14920,14920,14920,0
20230710,104800,4572950,14920,14920,14920,14920,0
20230710,104700,4572950,14920,14920,14920,14920,44
20230710,104600,3916470,14900,14900,14900,14900,149
20230710,104500,1696370,14890,14890,14890,14890,0
20230710,104400,1696370,14890,14890,14890,14890,0
20230710,104300,1696370,14890,14890,14890,14890,0
20230710,104200,1696370,14890,14890,14890,14890,0
20230710,104100,1696370,14890,14890,14890,14890,7
20230710,104000,1592140,14900,14900,14900,14900,0
20230710,103900,1592140,14900,14900,14900,14900,0
20230710,103800,1592140,14900,14900,14900,14900,0
20230710,103700,1592140,14900,14900,14900,14900,0
20230710,103600,1592140,14900,14900,14900,14900,0
20230710,103500,1592140,14900,14900,14900,14900,0
20230710,103400,1592140,14900,14900,14900,14900,0
20230710,103300,1592140,14900,14900,14900,14900,0
20230710,103200,1592140,14900,14900,14900,14900,0
20230710,103100,1592140,14900,14900,14900,14900,0
20230710,103000,1592140,14900,14900,14900,14900,0
20230710,102900,1592140,14900,14900,14900,14900,0
20230710,102800,1592140,14900,14900,14900,14900,1
20230710,102700,1577240,14660,14660,14660,14660,0
20230710,102600,1577240,14660,14660,14660,14660,0
20230710,102500,1577240,14660,14660,14660,14660,0
20230710,102400,1577240,14660,14660,14660,14660,0
20230710,102300,1577240,14660,14660,14660,14660,0
20230710,102200,1577240,14660,14660,14660,14660,0
20230710,102100,1577240,14660,14660,14660,14660,0
20230710,102000,1577240,14660,14660,14660,14660,0
20230710,101900,1577240,14660,14660,14660,14660,0
20230710,101800,1577240,14660,14660,14660,14660,0
20230710,101700,1577240,14660,14660,14660,14660,0
20230710,101600,1577240,14660,14660,14660,14660,0
20230710,101500,1577240,14660,14660,14660,14660,0
20230710,101400,1577240,14660,14660,14660,14660,0
20230710,101300,1577240,14660,14660,14660,14660,0
20230710,101200,1577240,14660,14660,14660,14660,7
20230710,101100,1474620,14920,14920,14920,14920,0
20230710,101000,1474620,14920,14920,14920,14920,0
20230710,100900,1474620,14920,14920,14920,14920,0
20230710,100800,1474620,14920,14920,14920,14920,0
20230710,100700,1474620,14920,14920,14920,14920,0
20230710,100600,1474620,14920,14920,14920,14920,0
20230710,100500,1474620,14920,14920,14920,14920,0
20230710,100400,1474620,14920,14920,14920,14920,0
20230710,100300,1474620,14920,14920,14920,14920,0
20230710,100200,1474620,14920,14920,14920,14920,0
20230710,100100,1474620,14920,14920,14920,14920,0
20230710,100000,1474620,14920,14920,14920,14920,0
20230710,095900,1474620,14920,14920,14920,14920,0
20230710,095800,1474620,14920,14920,14920,14920,0
20230710,095700,1474620,14920,14920,14920,14920,0
20230710,095600,1474620,14920,14920,14920,14920,0
20230710,095500,1474620,14920,14920,14920,14920,0
20230710,095400,1474620,14920,14920,14920,14920,0
20230710,095300,1474620,14920,14920,14920,14920,0
20230710,095200,1474620,14920,14920,14920,14920,0
20230710,095100,1474620,14920,14920,14920,14920,0
20230710,095000,1474620,14920,14920,14920,14920,0
20230710,094900,1474620,14920,14920,14920,14920,0
20230710,094800,1474620,14920,14920,14920,14920,0
20230710,094700,1474620,14920,14920,14920,14920,0
20230710,094600,1474620,14920,14920,14920,14920,0
20230710,094500,1474620,14920,14920,14920,14920,0
20230710,094400,1474620,14920,14920,14920,14920,0
20230710,094300,1474620,14920,14920,14920,14920,0
20230710,094200,1474620,14920,14920,14920,14920,0
20230710,094100,1474620,14920,14920,14920,14920,0
20230710,094000,1474620,14920,14920,14920,14920,0
20230710,093900,1474620,14920,14920,14920,14920,0
20230710,093800,1474620,14920,14920,14920,14920,0
20230710,093700,1474620,14920,14920,14920,14920,0
20230710,093600,1474620,14920,14920,14920,14920,0
20230710,093500,1474620,14920,14920,14920,14920,0
20230710,093400,1474620,14920,14920,14920,14920,0
20230710,093300,1474620,14920,14920,14920,14920,0
20230710,093200,1474620,14920,14920,14920,14920,0
20230710,093100,1474620,14920,14920,14920,14920,0
20230710,093000,1474620,14920,14920,14920,14920,0
20230710,092900,1474620,14920,14920,14920,14920,0
20230710,092800,1474620,14920,14920,14920,14920,0
20230710,092700,1474620,14920,14920,14920,14920,1
20230710,092600,1459700,14770,14770,14770,14770,0
20230710,092500,1459700,14770,14770,14770,14770,0
20230710,092400,1459700,14770,14770,14770,14770,0
20230710,092300,1459700,14770,14800,14800,14770,18
20230710,092200,1193600,14920,14920,14920,14920,0
20230710,092100,1193600,14920,14920,14920,14920,0
20230710,092000,1193600,14920,14920,14920,14920,0
20230710,091900,1193600,14920,14920,14920,14920,0
20230710,091800,1193600,14920,14920,14920,14920,0
20230710,091700,1193600,14920,14920,14920,14920,0
20230710,091600,1193600,14920,14920,14920,14920,0
20230710,091500,1193600,14920,14920,14920,14920,0
20230710,091400,1193600,14920,14920,14920,14920,0
20230710,091300,1193600,14920,14920,14920,14920,0
20230710,091200,1193600,14920,14920,14920,14920,0
20230710,091100,1193600,14920,14920,14920,14920,0
20230710,091000,1193600,14920,14920,14920,14920,0
20230710,090900,1193600,14920,14920,14920,14920,0
20230710,090800,1193600,14920,14920,14920,14920,0
20230710,090700,1193600,14920,14920,14920,14920,0
20230710,090600,1193600,14920,14920,14920,14920,0
20230710,090500,1193600,14920,14920,14920,14920,0
20230710,090400,1193600,14920,14920,14920,14920,0
20230710,090300,1193600,14920,14920,14920,14920,0
20230710,090200,1193600,14920,14920,14920,14920,0
20230710,090100,1193600,14920,14920,14920,14920,0
20230710,090000,1193600,14920,14920,14920,14920,80