KissMeData/044990/min/candle-20230712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230712,192100,6016600,14570,14570,14570,14570,240
20230712,192000,6016600,14570,14570,14570,14570,0
20230712,191900,6016600,14570,14570,14570,14570,0
20230712,191800,6016600,14570,14570,14570,14570,0
20230712,191700,6016600,14570,14570,14570,14570,0
20230712,191600,6016600,14570,14570,14570,14570,0
20230712,191500,6016600,14570,14570,14570,14570,0
20230712,191400,6016600,14570,14570,14570,14570,0
20230712,191300,6016600,14570,14570,14570,14570,0
20230712,191200,6016600,14570,14570,14570,14570,0
20230712,191100,6016600,14570,14570,14570,14570,0
20230712,191000,6016600,14570,14570,14570,14570,0
20230712,190900,6016600,14570,14570,14570,14570,0
20230712,190800,6016600,14570,14570,14570,14570,0
20230712,190700,6016600,14570,14570,14570,14570,0
20230712,190600,6016600,14570,14570,14570,14570,0
20230712,190500,6016600,14570,14570,14570,14570,0
20230712,190400,6016600,14570,14570,14570,14570,0
20230712,190300,6016600,14570,14570,14570,14570,0
20230712,190200,6016600,14570,14570,14570,14570,0
20230712,190100,6016600,14570,14570,14570,14570,0
20230712,190000,6016600,14570,14570,14570,14570,0
20230712,185900,6016600,14570,14570,14570,14570,0
20230712,185800,6016600,14570,14570,14570,14570,0
20230712,185700,6016600,14570,14570,14570,14570,0
20230712,185600,6016600,14570,14570,14570,14570,0
20230712,185500,6016600,14570,14570,14570,14570,0
20230712,185400,6016600,14570,14570,14570,14570,0
20230712,185300,6016600,14570,14570,14570,14570,0
20230712,185200,6016600,14570,14570,14570,14570,0
20230712,185100,6016600,14570,14570,14570,14570,240
20230712,185000,6016600,14570,14570,14570,14570,0
20230712,184900,6016600,14570,14570,14570,14570,0
20230712,184800,6016600,14570,14570,14570,14570,0
20230712,184700,6016600,14570,14570,14570,14570,0
20230712,184600,6016600,14570,14570,14570,14570,0
20230712,184500,6016600,14570,14570,14570,14570,0
20230712,184400,6016600,14570,14570,14570,14570,0
20230712,184300,6016600,14570,14570,14570,14570,0
20230712,184200,6016600,14570,14570,14570,14570,0
20230712,184100,6016600,14570,14570,14570,14570,0
20230712,184000,6016600,14570,14570,14570,14570,0
20230712,183900,6016600,14570,14570,14570,14570,0
20230712,183800,6016600,14570,14570,14570,14570,0
20230712,183700,6016600,14570,14570,14570,14570,0
20230712,183600,6016600,14570,14570,14570,14570,0
20230712,183500,6016600,14570,14570,14570,14570,0
20230712,183400,6016600,14570,14570,14570,14570,0
20230712,183300,6016600,14570,14570,14570,14570,0
20230712,183200,6016600,14570,14570,14570,14570,0
20230712,183100,6016600,14570,14570,14570,14570,0
20230712,183000,6016600,14570,14570,14570,14570,0
20230712,182900,6016600,14570,14570,14570,14570,0
20230712,182800,6016600,14570,14570,14570,14570,0
20230712,182700,6016600,14570,14570,14570,14570,0
20230712,182600,6016600,14570,14570,14570,14570,0
20230712,182500,6016600,14570,14570,14570,14570,0
20230712,182400,6016600,14570,14570,14570,14570,0
20230712,182300,6016600,14570,14570,14570,14570,0
20230712,182200,6016600,14570,14570,14570,14570,0
20230712,182100,6016600,14570,14570,14570,14570,240
20230712,182000,6016600,14570,14570,14570,14570,0
20230712,181900,6016600,14570,14570,14570,14570,0
20230712,181800,6016600,14570,14570,14570,14570,0
20230712,181700,6016600,14570,14570,14570,14570,0
20230712,181600,6016600,14570,14570,14570,14570,0
20230712,181500,6016600,14570,14570,14570,14570,0
20230712,181400,6016600,14570,14570,14570,14570,0
20230712,181300,6016600,14570,14570,14570,14570,0
20230712,181200,6016600,14570,14570,14570,14570,0
20230712,181100,6016600,14570,14570,14570,14570,0
20230712,181000,6016600,14570,14570,14570,14570,0
20230712,180900,6016600,14570,14570,14570,14570,0
20230712,180800,6016600,14570,14570,14570,14570,0
20230712,180700,6016600,14570,14570,14570,14570,0
20230712,180600,6016600,14570,14570,14570,14570,0
20230712,180500,6016600,14570,14570,14570,14570,0
20230712,180400,6016600,14570,14570,14570,14570,0
20230712,180300,6016600,14570,14570,14570,14570,0
20230712,180200,6016600,14570,14570,14570,14570,0
20230712,180100,6016600,14570,14570,14570,14570,0
20230712,180000,6016600,14570,14570,14570,14570,0
20230712,175900,6016600,14570,14570,14570,14570,0
20230712,175800,6016600,14570,14570,14570,14570,0
20230712,175700,6016600,14570,14570,14570,14570,0
20230712,175600,6016600,14570,14570,14570,14570,0
20230712,175500,6016600,14570,14570,14570,14570,0
20230712,175400,6016600,14570,14570,14570,14570,0
20230712,175300,6016600,14570,14570,14570,14570,0
20230712,175200,6016600,14570,14570,14570,14570,0
20230712,175100,6016600,14570,14570,14570,14570,240
20230712,175000,6016600,14570,14570,14570,14570,0
20230712,174900,6016600,14570,14570,14570,14570,0
20230712,174800,6016600,14570,14570,14570,14570,0
20230712,174700,6016600,14570,14570,14570,14570,0
20230712,174600,6016600,14570,14570,14570,14570,0
20230712,174500,6016600,14570,14570,14570,14570,0
20230712,174400,6016600,14570,14570,14570,14570,0
20230712,174300,6016600,14570,14570,14570,14570,0
20230712,174200,6016600,14570,14570,14570,14570,0
20230712,174100,6016600,14570,14570,14570,14570,0
20230712,174000,6016600,14570,14570,14570,14570,0
20230712,173900,6016600,14570,14570,14570,14570,0
20230712,173800,6016600,14570,14570,14570,14570,0
20230712,173700,6016600,14570,14570,14570,14570,0
20230712,173600,6016600,14570,14570,14570,14570,0
20230712,173500,6016600,14570,14570,14570,14570,0
20230712,173400,6016600,14570,14570,14570,14570,0
20230712,173300,6016600,14570,14570,14570,14570,0
20230712,173200,6016600,14570,14570,14570,14570,0
20230712,173100,6016600,14570,14570,14570,14570,0
20230712,173000,6016600,14570,14570,14570,14570,0
20230712,172900,6016600,14570,14570,14570,14570,0
20230712,172800,6016600,14570,14570,14570,14570,0
20230712,172700,6016600,14570,14570,14570,14570,0
20230712,172600,6016600,14570,14570,14570,14570,0
20230712,172500,6016600,14570,14570,14570,14570,0
20230712,172400,6016600,14570,14570,14570,14570,0
20230712,172300,6016600,14570,14570,14570,14570,0
20230712,172200,6016600,14570,14570,14570,14570,0
20230712,172100,6016600,14570,14570,14570,14570,240
20230712,172000,6016600,14570,14570,14570,14570,0
20230712,171900,6016600,14570,14570,14570,14570,0
20230712,171800,6016600,14570,14570,14570,14570,0
20230712,171700,6016600,14570,14570,14570,14570,0
20230712,171600,6016600,14570,14570,14570,14570,0
20230712,171500,6016600,14570,14570,14570,14570,0
20230712,171400,6016600,14570,14570,14570,14570,0
20230712,171300,6016600,14570,14570,14570,14570,0
20230712,171200,6016600,14570,14570,14570,14570,0
20230712,171100,6016600,14570,14570,14570,14570,0
20230712,171000,6016600,14570,14570,14570,14570,0
20230712,170900,6016600,14570,14570,14570,14570,0
20230712,170800,6016600,14570,14570,14570,14570,0
20230712,170700,6016600,14570,14570,14570,14570,0
20230712,170600,6016600,14570,14570,14570,14570,0
20230712,170500,6016600,14570,14570,14570,14570,0
20230712,170400,6016600,14570,14570,14570,14570,0
20230712,170300,6016600,14570,14570,14570,14570,0
20230712,170200,6016600,14570,14570,14570,14570,0
20230712,170100,6016600,14570,14570,14570,14570,0
20230712,170000,6016600,14570,14570,14570,14570,0
20230712,165900,6016600,14570,14570,14570,14570,0
20230712,165800,6016600,14570,14570,14570,14570,0
20230712,165700,6016600,14570,14570,14570,14570,0
20230712,165600,6016600,14570,14570,14570,14570,0
20230712,165500,6016600,14570,14570,14570,14570,0
20230712,165400,6016600,14570,14570,14570,14570,0
20230712,165300,6016600,14570,14570,14570,14570,0
20230712,165200,6016600,14570,14570,14570,14570,0
20230712,165100,6016600,14570,14570,14570,14570,240
20230712,165000,6016600,14570,14570,14570,14570,0
20230712,164900,6016600,14570,14570,14570,14570,0
20230712,164800,6016600,14570,14570,14570,14570,0
20230712,164700,6016600,14570,14570,14570,14570,0
20230712,164600,6016600,14570,14570,14570,14570,0
20230712,164500,6016600,14570,14570,14570,14570,0
20230712,164400,6016600,14570,14570,14570,14570,0
20230712,164300,6016600,14570,14570,14570,14570,0
20230712,164200,6016600,14570,14570,14570,14570,0
20230712,164100,6016600,14570,14570,14570,14570,0
20230712,164000,6016600,14570,14570,14570,14570,0
20230712,163900,6016600,14570,14570,14570,14570,0
20230712,163800,6016600,14570,14570,14570,14570,0
20230712,163700,6016600,14570,14570,14570,14570,0
20230712,163600,6016600,14570,14570,14570,14570,0
20230712,163500,6016600,14570,14570,14570,14570,0
20230712,163400,6016600,14570,14570,14570,14570,0
20230712,163300,6016600,14570,14570,14570,14570,0
20230712,163200,6016600,14570,14570,14570,14570,0
20230712,163100,6016600,14570,14570,14570,14570,0
20230712,163000,6016600,14570,14570,14570,14570,0
20230712,162900,6016600,14570,14570,14570,14570,0
20230712,162800,6016600,14570,14570,14570,14570,0
20230712,162700,6016600,14570,14570,14570,14570,0
20230712,162600,6016600,14570,14570,14570,14570,0
20230712,162500,6016600,14570,14570,14570,14570,0
20230712,162400,6016600,14570,14570,14570,14570,0
20230712,162300,6016600,14570,14570,14570,14570,0
20230712,162200,6016600,14570,14570,14570,14570,0
20230712,162100,6016600,14570,14570,14570,14570,240
20230712,162000,6016600,14570,14570,14570,14570,0
20230712,161900,6016600,14570,14570,14570,14570,0
20230712,161800,6016600,14570,14570,14570,14570,0
20230712,161700,6016600,14570,14570,14570,14570,0
20230712,161600,6016600,14570,14570,14570,14570,0
20230712,161500,6016600,14570,14570,14570,14570,0
20230712,161400,6016600,14570,14570,14570,14570,0
20230712,161300,6016600,14570,14570,14570,14570,0
20230712,161200,6016600,14570,14570,14570,14570,0
20230712,161100,6016600,14570,14570,14570,14570,0
20230712,161000,6016600,14570,14570,14570,14570,0
20230712,160900,6016600,14570,14570,14570,14570,0
20230712,160800,6016600,14570,14570,14570,14570,0
20230712,160700,6016600,14570,14570,14570,14570,0
20230712,160600,6016600,14570,14570,14570,14570,0
20230712,160500,6016600,14570,14570,14570,14570,0
20230712,160400,6016600,14570,14570,14570,14570,0
20230712,160300,6016600,14570,14570,14570,14570,0
20230712,160200,6016600,14570,14570,14570,14570,0
20230712,160100,6016600,14570,14570,14570,14570,0
20230712,160000,6016600,14570,14570,14570,14570,0
20230712,155900,6016600,14570,14570,14570,14570,0
20230712,155800,6016600,14570,14570,14570,14570,0
20230712,155700,6016600,14570,14570,14570,14570,0
20230712,155600,6016600,14570,14570,14570,14570,0
20230712,155500,6016600,14570,14570,14570,14570,0
20230712,155400,6016600,14570,14570,14570,14570,0
20230712,155300,6016600,14570,14570,14570,14570,0
20230712,155200,6016600,14570,14570,14570,14570,0
20230712,155100,6016600,14570,14570,14570,14570,240
20230712,155000,6016600,14570,14570,14570,14570,0
20230712,154900,6016600,14570,14570,14570,14570,0
20230712,154800,6016600,14570,14570,14570,14570,0
20230712,154700,6016600,14570,14570,14570,14570,0
20230712,154600,6016600,14570,14570,14570,14570,0
20230712,154500,6016600,14570,14570,14570,14570,0
20230712,154400,6016600,14570,14570,14570,14570,0
20230712,154300,6016600,14570,14570,14570,14570,0
20230712,154200,6016600,14570,14570,14570,14570,0
20230712,154100,6016600,14570,14570,14570,14570,0
20230712,154000,6016600,14570,14570,14570,14570,0
20230712,153900,6016600,14570,14570,14570,14570,0
20230712,153800,6016600,14570,14570,14570,14570,0
20230712,153700,6016600,14570,14570,14570,14570,0
20230712,153600,6016600,14570,14570,14570,14570,0
20230712,153500,6016600,14570,14570,14570,14570,0
20230712,153400,6016600,14570,14570,14570,14570,0
20230712,153300,6016600,14570,14570,14570,14570,0
20230712,153200,6016600,14570,14570,14570,14570,0
20230712,153100,6016600,14570,14570,14570,14570,0
20230712,153000,6016600,14570,14570,14570,14570,240
20230712,152900,2519800,14700,14700,14700,14700,0
20230712,152800,2519800,14700,14700,14700,14700,0
20230712,152700,2519800,14700,14700,14700,14700,0
20230712,152600,2519800,14700,14700,14700,14700,0
20230712,152500,2519800,14700,14700,14700,14700,0
20230712,152400,2519800,14700,14700,14700,14700,0
20230712,152300,2519800,14700,14700,14700,14700,0
20230712,152200,2519800,14700,14700,14700,14700,0
20230712,152100,2519800,14700,14700,14700,14700,0
20230712,152000,2519800,14700,14700,14700,14700,0
20230712,151900,2519800,14700,14700,14700,14700,0
20230712,151800,2519800,14700,14700,14700,14700,0
20230712,151700,2519800,14700,14700,14700,14700,0
20230712,151600,2519800,14700,14700,14700,14700,0
20230712,151500,2519800,14700,14700,14700,14700,32
20230712,151400,2049400,14700,14700,14700,14700,0
20230712,151300,2049400,14700,14700,14700,14700,0
20230712,151200,2049400,14700,14700,14700,14700,0
20230712,151100,2049400,14700,14700,14700,14700,0
20230712,151000,2049400,14700,14700,14700,14700,0
20230712,150900,2049400,14700,14700,14700,14700,0
20230712,150800,2049400,14700,14700,14700,14700,0
20230712,150700,2049400,14700,14700,14700,14700,0
20230712,150600,2049400,14700,14700,14700,14700,0
20230712,150500,2049400,14700,14700,14700,14700,0
20230712,150400,2049400,14700,14700,14700,14700,0
20230712,150300,2049400,14700,14700,14700,14700,0
20230712,150200,2049400,14700,14700,14700,14700,0
20230712,150100,2049400,14700,14700,14700,14700,0
20230712,150000,2049400,14700,14700,14700,14700,0
20230712,145900,2049400,14700,14700,14700,14700,0
20230712,145800,2049400,14700,14700,14700,14700,0
20230712,145700,2049400,14700,14700,14700,14700,0
20230712,145600,2049400,14700,14700,14700,14700,0
20230712,145500,2049400,14700,14700,14700,14700,0
20230712,145400,2049400,14700,14700,14700,14700,0
20230712,145300,2049400,14700,14700,14700,14700,0
20230712,145200,2049400,14700,14700,14700,14700,0
20230712,145100,2049400,14700,14700,14700,14700,0
20230712,145000,2049400,14700,14700,14700,14700,0
20230712,144900,2049400,14700,14700,14700,14700,0
20230712,144800,2049400,14700,14700,14700,14700,0
20230712,144700,2049400,14700,14700,14700,14700,0
20230712,144600,2049400,14700,14700,14700,14700,0
20230712,144500,2049400,14700,14700,14700,14700,0
20230712,144400,2049400,14700,14700,14700,14700,0
20230712,144300,2049400,14700,14700,14700,14700,0
20230712,144200,2049400,14700,14700,14700,14700,0
20230712,144100,2049400,14700,14700,14700,14700,0
20230712,144000,2049400,14700,14700,14700,14700,0
20230712,143900,2049400,14700,14700,14700,14700,0
20230712,143800,2049400,14700,14700,14700,14700,0
20230712,143700,2049400,14700,14700,14700,14700,0
20230712,143600,2049400,14700,14700,14700,14700,0
20230712,143500,2049400,14700,14700,14700,14700,0
20230712,143400,2049400,14700,14700,14700,14700,0
20230712,143300,2049400,14700,14700,14700,14700,0
20230712,143200,2049400,14700,14700,14700,14700,0
20230712,143100,2049400,14700,14700,14700,14700,100
20230712,143000,579400,14800,14800,14800,14800,0
20230712,142900,579400,14800,14800,14800,14800,0
20230712,142800,579400,14800,14800,14800,14800,0
20230712,142700,579400,14800,14800,14800,14800,0
20230712,142600,579400,14800,14800,14800,14800,0
20230712,142500,579400,14800,14800,14800,14800,0
20230712,142400,579400,14800,14800,14800,14800,0
20230712,142300,579400,14800,14800,14800,14800,0
20230712,142200,579400,14800,14800,14800,14800,0
20230712,142100,579400,14800,14800,14800,14800,0
20230712,142000,579400,14800,14800,14800,14800,0
20230712,141900,579400,14800,14800,14800,14800,0
20230712,141800,579400,14800,14800,14800,14800,0
20230712,141700,579400,14800,14800,14800,14800,0
20230712,141600,579400,14800,14800,14800,14800,0
20230712,141500,579400,14800,14800,14800,14800,0
20230712,141400,579400,14800,14800,14800,14800,0
20230712,141300,579400,14800,14800,14800,14800,0
20230712,141200,579400,14800,14800,14800,14800,0
20230712,141100,579400,14800,14800,14800,14800,0
20230712,141000,579400,14800,14800,14800,14800,0
20230712,140900,579400,14800,14800,14800,14800,0
20230712,140800,579400,14800,14800,14800,14800,0
20230712,140700,579400,14800,14800,14800,14800,0
20230712,140600,579400,14800,14800,14800,14800,0
20230712,140500,579400,14800,14800,14800,14800,0
20230712,140400,579400,14800,14800,14800,14800,0
20230712,140300,579400,14800,14800,14800,14800,0
20230712,140200,579400,14800,14800,14800,14800,0
20230712,140100,579400,14800,14800,14800,14800,0
20230712,140000,579400,14800,14800,14800,14800,0
20230712,135900,579400,14800,14800,14800,14800,0
20230712,135800,579400,14800,14800,14800,14800,0
20230712,135700,579400,14800,14800,14800,14800,2
20230712,135600,549800,14830,14830,14830,14830,0
20230712,135500,549800,14830,14830,14830,14830,0
20230712,135400,549800,14830,14830,14830,14830,0
20230712,135300,549800,14830,14830,14830,14830,0
20230712,135200,549800,14830,14830,14830,14830,0
20230712,135100,549800,14830,14830,14830,14830,0
20230712,135000,549800,14830,14830,14830,14830,0
20230712,134900,549800,14830,14830,14830,14830,0
20230712,134800,549800,14830,14830,14830,14830,0
20230712,134700,549800,14830,14830,14830,14830,0
20230712,134600,549800,14830,14830,14830,14830,0
20230712,134500,549800,14830,14830,14830,14830,0
20230712,134400,549800,14830,14830,14830,14830,0
20230712,134300,549800,14830,14830,14830,14830,0
20230712,134200,549800,14830,14830,14830,14830,0
20230712,134100,549800,14830,14830,14830,14830,0
20230712,134000,549800,14830,14830,14830,14830,0
20230712,133900,549800,14830,14830,14830,14830,0
20230712,133800,549800,14830,14830,14830,14830,0
20230712,133700,549800,14830,14830,14830,14830,0
20230712,133600,549800,14830,14830,14830,14830,0
20230712,133500,549800,14830,14830,14830,14830,0
20230712,133400,549800,14830,14830,14830,14830,0
20230712,133300,549800,14830,14830,14830,14830,0
20230712,133200,549800,14830,14830,14830,14830,0
20230712,133100,549800,14830,14830,14830,14830,0
20230712,133000,549800,14830,14830,14830,14830,0
20230712,132900,549800,14830,14830,14830,14830,0
20230712,132800,549800,14830,14830,14830,14830,0
20230712,132700,549800,14830,14830,14830,14830,0
20230712,132600,549800,14830,14830,14830,14830,0
20230712,132500,549800,14830,14830,14830,14830,0
20230712,132400,549800,14830,14830,14830,14830,0
20230712,132300,549800,14830,14830,14830,14830,0
20230712,132200,549800,14830,14830,14830,14830,0
20230712,132100,549800,14830,14830,14830,14830,0
20230712,132000,549800,14830,14830,14830,14830,0
20230712,131900,549800,14830,14830,14830,14830,0
20230712,131800,549800,14830,14830,14830,14830,0
20230712,131700,549800,14830,14830,14830,14830,0
20230712,131600,549800,14830,14830,14830,14830,0
20230712,131500,549800,14830,14830,14830,14830,0
20230712,131400,549800,14830,14830,14830,14830,0
20230712,131300,549800,14830,14830,14830,14830,0
20230712,131200,549800,14830,14830,14830,14830,0
20230712,131100,549800,14830,14830,14830,14830,0
20230712,131000,549800,14830,14830,14830,14830,0
20230712,130900,549800,14830,14830,14830,14830,0
20230712,130800,549800,14830,14830,14830,14830,0
20230712,130700,549800,14830,14830,14830,14830,0
20230712,130600,549800,14830,14830,14830,14830,0
20230712,130500,549800,14830,14830,14830,14830,0
20230712,130400,549800,14830,14830,14830,14830,0
20230712,130300,549800,14830,14830,14830,14830,0
20230712,130200,549800,14830,14830,14830,14830,0
20230712,130100,549800,14830,14830,14830,14830,0
20230712,130000,549800,14830,14830,14830,14830,0
20230712,125900,549800,14830,14830,14830,14830,0
20230712,125800,549800,14830,14830,14830,14830,0
20230712,125700,549800,14830,14830,14830,14830,0
20230712,125600,549800,14830,14830,14830,14830,0
20230712,125500,549800,14830,14830,14830,14830,0
20230712,125400,549800,14830,14830,14830,14830,0
20230712,125300,549800,14830,14830,14830,14830,0
20230712,125200,549800,14830,14830,14830,14830,0
20230712,125100,549800,14830,14830,14830,14830,0
20230712,125000,549800,14830,14830,14830,14830,0
20230712,124900,549800,14830,14830,14830,14830,0
20230712,124800,549800,14830,14830,14830,14830,0
20230712,124700,549800,14830,14830,14830,14830,0
20230712,124600,549800,14830,14830,14830,14830,0
20230712,124500,549800,14830,14830,14830,14830,0
20230712,124400,549800,14830,14830,14830,14830,0
20230712,124300,549800,14830,14830,14830,14830,0
20230712,124200,549800,14830,14830,14830,14830,0
20230712,124100,549800,14830,14830,14830,14830,0
20230712,124000,549800,14830,14830,14830,14830,0
20230712,123900,549800,14830,14830,14830,14830,0
20230712,123800,549800,14830,14830,14830,14830,0
20230712,123700,549800,14830,14830,14830,14830,0
20230712,123600,549800,14830,14820,14830,14820,17
20230712,123500,297800,14890,14890,14890,14890,0
20230712,123400,297800,14890,14890,14890,14890,0
20230712,123300,297800,14890,14890,14890,14890,0
20230712,123200,297800,14890,14890,14890,14890,0
20230712,123100,297800,14890,14890,14890,14890,0
20230712,123000,297800,14890,14890,14890,14890,0
20230712,122900,297800,14890,14890,14890,14890,0
20230712,122800,297800,14890,14890,14890,14890,0
20230712,122700,297800,14890,14890,14890,14890,0
20230712,122600,297800,14890,14890,14890,14890,0
20230712,122500,297800,14890,14890,14890,14890,0
20230712,122400,297800,14890,14890,14890,14890,0
20230712,122300,297800,14890,14890,14890,14890,0
20230712,122200,297800,14890,14890,14890,14890,0
20230712,122100,297800,14890,14890,14890,14890,0
20230712,122000,297800,14890,14890,14890,14890,0
20230712,121900,297800,14890,14890,14890,14890,0
20230712,121800,297800,14890,14890,14890,14890,0
20230712,121700,297800,14890,14890,14890,14890,0
20230712,121600,297800,14890,14890,14890,14890,0
20230712,121500,297800,14890,14890,14890,14890,0
20230712,121400,297800,14890,14890,14890,14890,0
20230712,121300,297800,14890,14890,14890,14890,0
20230712,121200,297800,14890,14890,14890,14890,0
20230712,121100,297800,14890,14890,14890,14890,0
20230712,121000,297800,14890,14890,14890,14890,0
20230712,120900,297800,14890,14890,14890,14890,0
20230712,120800,297800,14890,14890,14890,14890,0
20230712,120700,297800,14890,14890,14890,14890,0
20230712,120600,297800,14890,14890,14890,14890,0
20230712,120500,297800,14890,14890,14890,14890,0
20230712,120400,297800,14890,14890,14890,14890,0
20230712,120300,297800,14890,14890,14890,14890,0
20230712,120200,297800,14890,14890,14890,14890,0
20230712,120100,297800,14890,14890,14890,14890,0
20230712,120000,297800,14890,14890,14890,14890,0
20230712,115900,297800,14890,14890,14890,14890,0
20230712,115800,297800,14890,14890,14890,14890,0
20230712,115700,297800,14890,14890,14890,14890,0
20230712,115600,297800,14890,14890,14890,14890,0
20230712,115500,297800,14890,14890,14890,14890,0
20230712,115400,297800,14890,14890,14890,14890,0
20230712,115300,297800,14890,14890,14890,14890,0
20230712,115200,297800,14890,14890,14890,14890,0
20230712,115100,297800,14890,14890,14890,14890,0
20230712,115000,297800,14890,14890,14890,14890,0
20230712,114900,297800,14890,14890,14890,14890,0
20230712,114800,297800,14890,14890,14890,14890,0
20230712,114700,297800,14890,14890,14890,14890,0
20230712,114600,297800,14890,14890,14890,14890,0
20230712,114500,297800,14890,14890,14890,14890,0
20230712,114400,297800,14890,14890,14890,14890,0
20230712,114300,297800,14890,14890,14890,14890,0
20230712,114200,297800,14890,14890,14890,14890,0
20230712,114100,297800,14890,14890,14890,14890,0
20230712,114000,297800,14890,14890,14890,14890,0
20230712,113900,297800,14890,14890,14890,14890,0
20230712,113800,297800,14890,14890,14890,14890,0
20230712,113700,297800,14890,14890,14890,14890,0
20230712,113600,297800,14890,14890,14890,14890,0
20230712,113500,297800,14890,14890,14890,14890,0
20230712,113400,297800,14890,14890,14890,14890,0
20230712,113300,297800,14890,14890,14890,14890,0
20230712,113200,297800,14890,14890,14890,14890,0
20230712,113100,297800,14890,14890,14890,14890,0
20230712,113000,297800,14890,14890,14890,14890,0
20230712,112900,297800,14890,14890,14890,14890,0
20230712,112800,297800,14890,14890,14890,14890,0
20230712,112700,297800,14890,14890,14890,14890,0
20230712,112600,297800,14890,14890,14890,14890,0
20230712,112500,297800,14890,14890,14890,14890,0
20230712,112400,297800,14890,14890,14890,14890,0
20230712,112300,297800,14890,14890,14890,14890,0
20230712,112200,297800,14890,14890,14890,14890,0
20230712,112100,297800,14890,14890,14890,14890,0
20230712,112000,297800,14890,14890,14890,14890,0
20230712,111900,297800,14890,14890,14890,14890,0
20230712,111800,297800,14890,14890,14890,14890,0
20230712,111700,297800,14890,14890,14890,14890,0
20230712,111600,297800,14890,14890,14890,14890,0
20230712,111500,297800,14890,14890,14890,14890,0
20230712,111400,297800,14890,14890,14890,14890,0
20230712,111300,297800,14890,14890,14890,14890,0
20230712,111200,297800,14890,14890,14890,14890,0
20230712,111100,297800,14890,14890,14890,14890,0
20230712,111000,297800,14890,14890,14890,14890,0
20230712,110900,297800,14890,14890,14890,14890,0
20230712,110800,297800,14890,14890,14890,14890,0
20230712,110700,297800,14890,14890,14890,14890,0
20230712,110600,297800,14890,14890,14890,14890,0
20230712,110500,297800,14890,14890,14890,14890,0
20230712,110400,297800,14890,14890,14890,14890,0
20230712,110300,297800,14890,14890,14890,14890,0
20230712,110200,297800,14890,14890,14890,14890,0
20230712,110100,297800,14890,14890,14890,14890,0
20230712,110000,297800,14890,14890,14890,14890,0
20230712,105900,297800,14890,14890,14890,14890,0
20230712,105800,297800,14890,14890,14890,14890,0
20230712,105700,297800,14890,14890,14890,14890,0
20230712,105600,297800,14890,14890,14890,14890,0
20230712,105500,297800,14890,14890,14890,14890,0
20230712,105400,297800,14890,14890,14890,14890,0
20230712,105300,297800,14890,14890,14890,14890,0
20230712,105200,297800,14890,14890,14890,14890,0
20230712,105100,297800,14890,14890,14890,14890,0
20230712,105000,297800,14890,14890,14890,14890,0
20230712,104900,297800,14890,14890,14890,14890,0
20230712,104800,297800,14890,14890,14890,14890,0
20230712,104700,297800,14890,14890,14890,14890,0
20230712,104600,297800,14890,14890,14890,14890,0
20230712,104500,297800,14890,14890,14890,14890,0
20230712,104400,297800,14890,14890,14890,14890,0
20230712,104300,297800,14890,14890,14890,14890,0
20230712,104200,297800,14890,14890,14890,14890,0
20230712,104100,297800,14890,14890,14890,14890,0
20230712,104000,297800,14890,14890,14890,14890,0
20230712,103900,297800,14890,14890,14890,14890,0
20230712,103800,297800,14890,14890,14890,14890,0
20230712,103700,297800,14890,14890,14890,14890,0
20230712,103600,297800,14890,14890,14890,14890,0
20230712,103500,297800,14890,14890,14890,14890,0
20230712,103400,297800,14890,14890,14890,14890,0
20230712,103300,297800,14890,14890,14890,14890,0
20230712,103200,297800,14890,14890,14890,14890,0
20230712,103100,297800,14890,14890,14890,14890,0
20230712,103000,297800,14890,14890,14890,14890,0
20230712,102900,297800,14890,14890,14890,14890,0
20230712,102800,297800,14890,14890,14890,14890,0
20230712,102700,297800,14890,14890,14890,14890,0
20230712,102600,297800,14890,14890,14890,14890,0
20230712,102500,297800,14890,14890,14890,14890,0
20230712,102400,297800,14890,14890,14890,14890,0
20230712,102300,297800,14890,14890,14890,14890,0
20230712,102200,297800,14890,14890,14890,14890,0
20230712,102100,297800,14890,14890,14890,14890,0
20230712,102000,297800,14890,14890,14890,14890,0
20230712,101900,297800,14890,14890,14890,14890,0
20230712,101800,297800,14890,14890,14890,14890,0
20230712,101700,297800,14890,14890,14890,14890,0
20230712,101600,297800,14890,14890,14890,14890,0
20230712,101500,297800,14890,14890,14890,14890,0
20230712,101400,297800,14890,14890,14890,14890,0
20230712,101300,297800,14890,14890,14890,14890,0
20230712,101200,297800,14890,14890,14890,14890,0
20230712,101100,297800,14890,14890,14890,14890,0
20230712,101000,297800,14890,14890,14890,14890,0
20230712,100900,297800,14890,14890,14890,14890,0
20230712,100800,297800,14890,14890,14890,14890,0
20230712,100700,297800,14890,14890,14890,14890,0
20230712,100600,297800,14890,14890,14890,14890,0
20230712,100500,297800,14890,14890,14890,14890,0
20230712,100400,297800,14890,14890,14890,14890,0
20230712,100300,297800,14890,14890,14890,14890,0
20230712,100200,297800,14890,14890,14890,14890,0
20230712,100100,297800,14890,14890,14890,14890,0
20230712,100000,297800,14890,14890,14890,14890,0
20230712,095900,297800,14890,14890,14890,14890,0
20230712,095800,297800,14890,14890,14890,14890,0
20230712,095700,297800,14890,14890,14890,14890,0
20230712,095600,297800,14890,14890,14890,14890,0
20230712,095500,297800,14890,14890,14890,14890,0
20230712,095400,297800,14890,14890,14890,14890,0
20230712,095300,297800,14890,14890,14890,14890,0
20230712,095200,297800,14890,14890,14890,14890,0
20230712,095100,297800,14890,14890,14890,14890,0
20230712,095000,297800,14890,14890,14890,14890,0
20230712,094900,297800,14890,14890,14890,14890,0
20230712,094800,297800,14890,14890,14890,14890,0
20230712,094700,297800,14890,14890,14890,14890,0
20230712,094600,297800,14890,14890,14890,14890,0
20230712,094500,297800,14890,14890,14890,14890,0
20230712,094400,297800,14890,14890,14890,14890,0
20230712,094300,297800,14890,14890,14890,14890,0
20230712,094200,297800,14890,14890,14890,14890,0
20230712,094100,297800,14890,14890,14890,14890,0
20230712,094000,297800,14890,14890,14890,14890,0
20230712,093900,297800,14890,14890,14890,14890,0
20230712,093800,297800,14890,14890,14890,14890,0
20230712,093700,297800,14890,14890,14890,14890,0
20230712,093600,297800,14890,14890,14890,14890,0
20230712,093500,297800,14890,14890,14890,14890,0
20230712,093400,297800,14890,14890,14890,14890,0
20230712,093300,297800,14890,14890,14890,14890,0
20230712,093200,297800,14890,14890,14890,14890,0
20230712,093100,297800,14890,14890,14890,14890,0
20230712,093000,297800,14890,14890,14890,14890,0
20230712,092900,297800,14890,14890,14890,14890,0
20230712,092800,297800,14890,14890,14890,14890,0
20230712,092700,297800,14890,14890,14890,14890,0
20230712,092600,297800,14890,14890,14890,14890,0
20230712,092500,297800,14890,14890,14890,14890,0
20230712,092400,297800,14890,14890,14890,14890,0
20230712,092300,297800,14890,14890,14890,14890,0
20230712,092200,297800,14890,14890,14890,14890,0
20230712,092100,297800,14890,14890,14890,14890,0
20230712,092000,297800,14890,14890,14890,14890,0
20230712,091900,297800,14890,14890,14890,14890,0
20230712,091800,297800,14890,14890,14890,14890,0
20230712,091700,297800,14890,14890,14890,14890,0
20230712,091600,297800,14890,14890,14890,14890,0
20230712,091500,297800,14890,14890,14890,14890,0
20230712,091400,297800,14890,14890,14890,14890,0
20230712,091300,297800,14890,14890,14890,14890,0
20230712,091200,297800,14890,14890,14890,14890,0
20230712,091100,297800,14890,14890,14890,14890,0
20230712,091000,297800,14890,14890,14890,14890,0
20230712,090900,297800,14890,14890,14890,14890,0
20230712,090800,297800,14890,14890,14890,14890,0
20230712,090700,297800,14890,14890,14890,14890,0
20230712,090600,297800,14890,14890,14890,14890,0
20230712,090500,297800,14890,14890,14890,14890,0
20230712,090400,297800,14890,14890,14890,14890,0
20230712,090300,297800,14890,14890,14890,14890,0
20230712,090200,297800,14890,14890,14890,14890,20
20230712,090100,0,14720,14720,14720,14720,0
20230712,090000,0,14720,14720,14720,14720,0