KissMeData/044990/min/candle-20230720.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,191600,87351130,14040,14040,14040,14040,31
20230720,191500,87351130,14040,14040,14040,14040,0
20230720,191400,87351130,14040,14040,14040,14040,0
20230720,191300,87351130,14040,14040,14040,14040,0
20230720,191200,87351130,14040,14040,14040,14040,0
20230720,191100,87351130,14040,14040,14040,14040,0
20230720,191000,87351130,14040,14040,14040,14040,0
20230720,190900,87351130,14040,14040,14040,14040,0
20230720,190800,87351130,14040,14040,14040,14040,0
20230720,190700,87351130,14040,14040,14040,14040,0
20230720,190600,87351130,14040,14040,14040,14040,0
20230720,190500,87351130,14040,14040,14040,14040,0
20230720,190400,87351130,14040,14040,14040,14040,0
20230720,190300,87351130,14040,14040,14040,14040,0
20230720,190200,87351130,14040,14040,14040,14040,0
20230720,190100,87351130,14040,14040,14040,14040,0
20230720,190000,87351130,14040,14040,14040,14040,0
20230720,185900,87351130,14040,14040,14040,14040,0
20230720,185800,87351130,14040,14040,14040,14040,0
20230720,185700,87351130,14040,14040,14040,14040,0
20230720,185600,87351130,14040,14040,14040,14040,0
20230720,185500,87351130,14040,14040,14040,14040,0
20230720,185400,87351130,14040,14040,14040,14040,0
20230720,185300,87351130,14040,14040,14040,14040,0
20230720,185200,87351130,14040,14040,14040,14040,0
20230720,185100,87351130,14040,14040,14040,14040,0
20230720,185000,87351130,14040,14040,14040,14040,0
20230720,184900,87351130,14040,14040,14040,14040,0
20230720,184800,87351130,14040,14040,14040,14040,0
20230720,184700,87351130,14040,14040,14040,14040,0
20230720,184600,87351130,14040,14040,14040,14040,31
20230720,184500,87351130,14040,14040,14040,14040,0
20230720,184400,87351130,14040,14040,14040,14040,0
20230720,184300,87351130,14040,14040,14040,14040,0
20230720,184200,87351130,14040,14040,14040,14040,0
20230720,184100,87351130,14040,14040,14040,14040,0
20230720,184000,87351130,14040,14040,14040,14040,0
20230720,183900,87351130,14040,14040,14040,14040,0
20230720,183800,87351130,14040,14040,14040,14040,0
20230720,183700,87351130,14040,14040,14040,14040,0
20230720,183600,87351130,14040,14040,14040,14040,0
20230720,183500,87351130,14040,14040,14040,14040,0
20230720,183400,87351130,14040,14040,14040,14040,0
20230720,183300,87351130,14040,14040,14040,14040,0
20230720,183200,87351130,14040,14040,14040,14040,0
20230720,183100,87351130,14040,14040,14040,14040,0
20230720,183000,87351130,14040,14040,14040,14040,0
20230720,182900,87351130,14040,14040,14040,14040,0
20230720,182800,87351130,14040,14040,14040,14040,0
20230720,182700,87351130,14040,14040,14040,14040,0
20230720,182600,87351130,14040,14040,14040,14040,0
20230720,182500,87351130,14040,14040,14040,14040,0
20230720,182400,87351130,14040,14040,14040,14040,0
20230720,182300,87351130,14040,14040,14040,14040,0
20230720,182200,87351130,14040,14040,14040,14040,0
20230720,182100,87351130,14040,14040,14040,14040,0
20230720,182000,87351130,14040,14040,14040,14040,0
20230720,181900,87351130,14040,14040,14040,14040,0
20230720,181800,87351130,14040,14040,14040,14040,0
20230720,181700,87351130,14040,14040,14040,14040,0
20230720,181600,87351130,14040,14040,14040,14040,31
20230720,181500,87351130,14040,14040,14040,14040,0
20230720,181400,87351130,14040,14040,14040,14040,0
20230720,181300,87351130,14040,14040,14040,14040,0
20230720,181200,87351130,14040,14040,14040,14040,0
20230720,181100,87351130,14040,14040,14040,14040,0
20230720,181000,87351130,14040,14040,14040,14040,0
20230720,180900,87351130,14040,14040,14040,14040,0
20230720,180800,87351130,14040,14040,14040,14040,0
20230720,180700,87351130,14040,14040,14040,14040,0
20230720,180600,87351130,14040,14040,14040,14040,0
20230720,180500,87351130,14040,14040,14040,14040,0
20230720,180400,87351130,14040,14040,14040,14040,0
20230720,180300,87351130,14040,14040,14040,14040,0
20230720,180200,87351130,14040,14040,14040,14040,0
20230720,180100,87351130,14040,14040,14040,14040,0
20230720,180000,87351130,14040,14040,14040,14040,0
20230720,175900,87351130,14040,14040,14040,14040,0
20230720,175800,87351130,14040,14040,14040,14040,0
20230720,175700,87351130,14040,14040,14040,14040,0
20230720,175600,87351130,14040,14040,14040,14040,0
20230720,175500,87351130,14040,14040,14040,14040,0
20230720,175400,87351130,14040,14040,14040,14040,0
20230720,175300,87351130,14040,14040,14040,14040,0
20230720,175200,87351130,14040,14040,14040,14040,0
20230720,175100,87351130,14040,14040,14040,14040,0
20230720,175000,87351130,14040,14040,14040,14040,0
20230720,174900,87351130,14040,14040,14040,14040,0
20230720,174800,87351130,14040,14040,14040,14040,0
20230720,174700,87351130,14040,14040,14040,14040,0
20230720,174600,87351130,14040,14040,14040,14040,31
20230720,174500,87351130,14040,14040,14040,14040,0
20230720,174400,87351130,14040,14040,14040,14040,0
20230720,174300,87351130,14040,14040,14040,14040,0
20230720,174200,87351130,14040,14040,14040,14040,0
20230720,174100,87351130,14040,14040,14040,14040,0
20230720,174000,87351130,14040,14040,14040,14040,0
20230720,173900,87351130,14040,14040,14040,14040,0
20230720,173800,87351130,14040,14040,14040,14040,0
20230720,173700,87351130,14040,14040,14040,14040,0
20230720,173600,87351130,14040,14040,14040,14040,0
20230720,173500,87351130,14040,14040,14040,14040,0
20230720,173400,87351130,14040,14040,14040,14040,0
20230720,173300,87351130,14040,14040,14040,14040,0
20230720,173200,87351130,14040,14040,14040,14040,0
20230720,173100,87351130,14040,14040,14040,14040,0
20230720,173000,87351130,14040,14040,14040,14040,0
20230720,172900,87351130,14040,14040,14040,14040,0
20230720,172800,87351130,14040,14040,14040,14040,0
20230720,172700,87351130,14040,14040,14040,14040,0
20230720,172600,87351130,14040,14040,14040,14040,0
20230720,172500,87351130,14040,14040,14040,14040,0
20230720,172400,87351130,14040,14040,14040,14040,0
20230720,172300,87351130,14040,14040,14040,14040,0
20230720,172200,87351130,14040,14040,14040,14040,0
20230720,172100,87351130,14040,14040,14040,14040,0
20230720,172000,87351130,14040,14040,14040,14040,0
20230720,171900,87351130,14040,14040,14040,14040,0
20230720,171800,87351130,14040,14040,14040,14040,0
20230720,171700,87351130,14040,14040,14040,14040,0
20230720,171600,87351130,14040,14040,14040,14040,31
20230720,171500,87351130,14040,14040,14040,14040,0
20230720,171400,87351130,14040,14040,14040,14040,0
20230720,171300,87351130,14040,14040,14040,14040,0
20230720,171200,87351130,14040,14040,14040,14040,0
20230720,171100,87351130,14040,14040,14040,14040,0
20230720,171000,87351130,14040,14040,14040,14040,0
20230720,170900,87351130,14040,14040,14040,14040,0
20230720,170800,87351130,14040,14040,14040,14040,0
20230720,170700,87351130,14040,14040,14040,14040,0
20230720,170600,87351130,14040,14040,14040,14040,0
20230720,170500,87351130,14040,14040,14040,14040,0
20230720,170400,87351130,14040,14040,14040,14040,0
20230720,170300,87351130,14040,14040,14040,14040,0
20230720,170200,87351130,14040,14040,14040,14040,0
20230720,170100,87351130,14040,14040,14040,14040,0
20230720,170000,87351130,14040,14040,14040,14040,0
20230720,165900,87351130,14040,14040,14040,14040,0
20230720,165800,87351130,14040,14040,14040,14040,0
20230720,165700,87351130,14040,14040,14040,14040,0
20230720,165600,87351130,14040,14040,14040,14040,0
20230720,165500,87351130,14040,14040,14040,14040,0
20230720,165400,87351130,14040,14040,14040,14040,0
20230720,165300,87351130,14040,14040,14040,14040,0
20230720,165200,87351130,14040,14040,14040,14040,0
20230720,165100,87351130,14040,14040,14040,14040,0
20230720,165000,87351130,14040,14040,14040,14040,0
20230720,164900,87351130,14040,14040,14040,14040,0
20230720,164800,87351130,14040,14040,14040,14040,0
20230720,164700,87351130,14040,14040,14040,14040,0
20230720,164600,87351130,14040,14040,14040,14040,31
20230720,164500,87351130,14040,14040,14040,14040,0
20230720,164400,87351130,14040,14040,14040,14040,0
20230720,164300,87351130,14040,14040,14040,14040,0
20230720,164200,87351130,14040,14040,14040,14040,0
20230720,164100,87351130,14040,14040,14040,14040,0
20230720,164000,87351130,14040,14040,14040,14040,0
20230720,163900,87351130,14040,14040,14040,14040,0
20230720,163800,87351130,14040,14040,14040,14040,0
20230720,163700,87351130,14040,14040,14040,14040,0
20230720,163600,87351130,14040,14040,14040,14040,0
20230720,163500,87351130,14040,14040,14040,14040,0
20230720,163400,87351130,14040,14040,14040,14040,0
20230720,163300,87351130,14040,14040,14040,14040,0
20230720,163200,87351130,14040,14040,14040,14040,0
20230720,163100,87351130,14040,14040,14040,14040,0
20230720,163000,87351130,14040,14040,14040,14040,0
20230720,162900,87351130,14040,14040,14040,14040,0
20230720,162800,87351130,14040,14040,14040,14040,0
20230720,162700,87351130,14040,14040,14040,14040,0
20230720,162600,87351130,14040,14040,14040,14040,0
20230720,162500,87351130,14040,14040,14040,14040,0
20230720,162400,87351130,14040,14040,14040,14040,0
20230720,162300,87351130,14040,14040,14040,14040,0
20230720,162200,87351130,14040,14040,14040,14040,0
20230720,162100,87351130,14040,14040,14040,14040,0
20230720,162000,87351130,14040,14040,14040,14040,0
20230720,161900,87351130,14040,14040,14040,14040,0
20230720,161800,87351130,14040,14040,14040,14040,0
20230720,161700,87351130,14040,14040,14040,14040,0
20230720,161600,87351130,14040,14040,14040,14040,31
20230720,161500,87351130,14040,14040,14040,14040,0
20230720,161400,87351130,14040,14040,14040,14040,0
20230720,161300,87351130,14040,14040,14040,14040,0
20230720,161200,87351130,14040,14040,14040,14040,0
20230720,161100,87351130,14040,14040,14040,14040,0
20230720,161000,87351130,14040,14040,14040,14040,0
20230720,160900,87351130,14040,14040,14040,14040,0
20230720,160800,87351130,14040,14040,14040,14040,0
20230720,160700,87351130,14040,14040,14040,14040,0
20230720,160600,87351130,14040,14040,14040,14040,0
20230720,160500,87351130,14040,14040,14040,14040,0
20230720,160400,87351130,14040,14040,14040,14040,0
20230720,160300,87351130,14040,14040,14040,14040,0
20230720,160200,87351130,14040,14040,14040,14040,0
20230720,160100,87351130,14040,14040,14040,14040,0
20230720,160000,87351130,14040,14040,14040,14040,0
20230720,155900,87351130,14040,14040,14040,14040,0
20230720,155800,87351130,14040,14040,14040,14040,0
20230720,155700,87351130,14040,14040,14040,14040,0
20230720,155600,87351130,14040,14040,14040,14040,0
20230720,155500,87351130,14040,14040,14040,14040,0
20230720,155400,87351130,14040,14040,14040,14040,0
20230720,155300,87351130,14040,14040,14040,14040,0
20230720,155200,87351130,14040,14040,14040,14040,0
20230720,155100,87351130,14040,14040,14040,14040,0
20230720,155000,87351130,14040,14040,14040,14040,0
20230720,154900,87351130,14040,14040,14040,14040,0
20230720,154800,87351130,14040,14040,14040,14040,0
20230720,154700,87351130,14040,14040,14040,14040,0
20230720,154600,87351130,14040,14040,14040,14040,31
20230720,154500,87351130,14040,14040,14040,14040,0
20230720,154400,87351130,14040,14040,14040,14040,0
20230720,154300,87351130,14040,14040,14040,14040,0
20230720,154200,87351130,14040,14040,14040,14040,0
20230720,154100,87351130,14040,14040,14040,14040,0
20230720,154000,87351130,14040,14040,14040,14040,0
20230720,153900,87351130,14040,14040,14040,14040,0
20230720,153800,87351130,14040,14040,14040,14040,0
20230720,153700,87351130,14040,14040,14040,14040,0
20230720,153600,87351130,14040,14040,14040,14040,0
20230720,153500,87351130,14040,14040,14040,14040,0
20230720,153400,87351130,14040,14040,14040,14040,0
20230720,153300,87351130,14040,14040,14040,14040,0
20230720,153200,87351130,14040,14040,14040,14040,0
20230720,153100,87351130,14040,14040,14040,14040,0
20230720,153000,87351130,14040,14040,14040,14040,31
20230720,152900,86915890,13820,13820,13820,13820,0
20230720,152800,86915890,13820,13820,13820,13820,0
20230720,152700,86915890,13820,13820,13820,13820,0
20230720,152600,86915890,13820,13820,13820,13820,0
20230720,152500,86915890,13820,13820,13820,13820,0
20230720,152400,86915890,13820,13820,13820,13820,0
20230720,152300,86915890,13820,13820,13820,13820,0
20230720,152200,86915890,13820,13820,13820,13820,0
20230720,152100,86915890,13820,13820,13820,13820,0
20230720,152000,86915890,13820,13820,13820,13820,0
20230720,151900,86915890,13820,13820,13820,13820,0
20230720,151800,86915890,13820,13820,13820,13820,50
20230720,151700,86224890,14020,14020,14020,14020,0
20230720,151600,86224890,14020,14020,14020,14020,0
20230720,151500,86224890,14020,14020,14020,14020,0
20230720,151400,86224890,14020,14020,14020,14020,0
20230720,151300,86224890,14020,14020,14020,14020,0
20230720,151200,86224890,14020,14020,14020,14020,0
20230720,151100,86224890,14020,14020,14020,14020,0
20230720,151000,86224890,14020,14020,14020,14020,0
20230720,150900,86224890,14020,14020,14020,14020,0
20230720,150800,86224890,14020,14020,14020,14020,0
20230720,150700,86224890,14020,14020,14020,14020,0
20230720,150600,86224890,14020,14020,14020,14020,0
20230720,150500,86224890,14020,14020,14020,14020,0
20230720,150400,86224890,14020,14020,14020,14020,0
20230720,150300,86224890,14020,14020,14020,14020,0
20230720,150200,86224890,14020,14020,14020,14020,0
20230720,150100,86224890,14020,14020,14020,14020,0
20230720,150000,86224890,14020,14020,14020,14020,0
20230720,145900,86224890,14020,14020,14020,14020,0
20230720,145800,86224890,14020,14020,14020,14020,0
20230720,145700,86224890,14020,14020,14020,14020,0
20230720,145600,86224890,14020,14020,14020,14020,0
20230720,145500,86224890,14020,14020,14020,14020,0
20230720,145400,86224890,14020,14020,14020,14020,0
20230720,145300,86224890,14020,14020,14020,14020,0
20230720,145200,86224890,14020,14020,14020,14020,0
20230720,145100,86224890,14020,14020,14020,14020,0
20230720,145000,86224890,14020,14020,14020,14020,0
20230720,144900,86224890,14020,14020,14020,14020,0
20230720,144800,86224890,14020,14020,14020,14020,0
20230720,144700,86224890,14020,14020,14020,14020,0
20230720,144600,86224890,14020,14020,14020,14020,0
20230720,144500,86224890,14020,14020,14020,14020,0
20230720,144400,86224890,14020,14020,14020,14020,0
20230720,144300,86224890,14020,14020,14020,14020,0
20230720,144200,86224890,14020,14020,14020,14020,0
20230720,144100,86224890,14020,14020,14020,14020,0
20230720,144000,86224890,14020,14020,14020,14020,0
20230720,143900,86224890,14020,14020,14020,14020,0
20230720,143800,86224890,14020,14020,14020,14020,0
20230720,143700,86224890,14020,14020,14020,14020,0
20230720,143600,86224890,14020,14020,14020,14020,0
20230720,143500,86224890,14020,14020,14020,14020,0
20230720,143400,86224890,14020,14020,14020,14020,0
20230720,143300,86224890,14020,14020,14020,14020,0
20230720,143200,86224890,14020,14020,14020,14020,0
20230720,143100,86224890,14020,14020,14020,14020,0
20230720,143000,86224890,14020,14020,14020,14020,0
20230720,142900,86224890,14020,14020,14020,14020,0
20230720,142800,86224890,14020,14020,14020,14020,0
20230720,142700,86224890,14020,14020,14020,14020,0
20230720,142600,86224890,14020,14020,14020,14020,0
20230720,142500,86224890,14020,14020,14020,14020,0
20230720,142400,86224890,14020,14020,14020,14020,0
20230720,142300,86224890,14020,14020,14020,14020,0
20230720,142200,86224890,14020,14020,14020,14020,0
20230720,142100,86224890,14020,14000,14020,14000,193
20230720,142000,83519930,14000,14000,14000,14000,0
20230720,141900,83519930,14000,14000,14000,14000,0
20230720,141800,83519930,14000,14000,14000,14000,0
20230720,141700,83519930,14000,14000,14000,14000,0
20230720,141600,83519930,14000,14000,14000,14000,5
20230720,141500,83449930,14020,14020,14020,14020,0
20230720,141400,83449930,14020,14020,14020,14020,0
20230720,141300,83449930,14020,14020,14020,14020,0
20230720,141200,83449930,14020,14020,14020,14020,0
20230720,141100,83449930,14020,14020,14020,14020,0
20230720,141000,83449930,14020,14020,14020,14020,0
20230720,140900,83449930,14020,14020,14020,14020,0
20230720,140800,83449930,14020,14020,14020,14020,72
20230720,140700,82440490,14000,14000,14000,14000,0
20230720,140600,82440490,14000,14000,14000,14000,0
20230720,140500,82440490,14000,14000,14000,14000,0
20230720,140400,82440490,14000,14000,14000,14000,188
20230720,140300,79808490,13900,13900,13900,13900,500
20230720,140200,72858490,14050,14050,14050,14050,0
20230720,140100,72858490,14050,14050,14050,14050,0
20230720,140000,72858490,14050,14050,14050,14050,0
20230720,135900,72858490,14050,14050,14050,14050,0
20230720,135800,72858490,14050,14050,14050,14050,0
20230720,135700,72858490,14050,14050,14050,14050,0
20230720,135600,72858490,14050,14050,14050,14050,0
20230720,135500,72858490,14050,14050,14050,14050,0
20230720,135400,72858490,14050,14050,14050,14050,0
20230720,135300,72858490,14050,14050,14050,14050,0
20230720,135200,72858490,14050,14050,14050,14050,0
20230720,135100,72858490,14050,14050,14050,14050,0
20230720,135000,72858490,14050,14050,14050,14050,0
20230720,134900,72858490,14050,14050,14050,14050,0
20230720,134800,72858490,14050,14050,14050,14050,0
20230720,134700,72858490,14050,14050,14050,14050,0
20230720,134600,72858490,14050,14050,14050,14050,0
20230720,134500,72858490,14050,14050,14050,14050,0
20230720,134400,72858490,14050,14050,14050,14050,0
20230720,134300,72858490,14050,14050,14050,14050,0
20230720,134200,72858490,14050,14050,14050,14050,0
20230720,134100,72858490,14050,14050,14050,14050,0
20230720,134000,72858490,14050,14050,14050,14050,0
20230720,133900,72858490,14050,14050,14050,14050,0
20230720,133800,72858490,14050,14050,14050,14050,0
20230720,133700,72858490,14050,14050,14050,14050,0
20230720,133600,72858490,14050,14050,14050,14050,0
20230720,133500,72858490,14050,14050,14050,14050,0
20230720,133400,72858490,14050,14050,14050,14050,0
20230720,133300,72858490,14050,14050,14050,14050,0
20230720,133200,72858490,14050,14050,14050,14050,0
20230720,133100,72858490,14050,14050,14050,14050,0
20230720,133000,72858490,14050,14050,14050,14050,0
20230720,132900,72858490,14050,14050,14050,14050,0
20230720,132800,72858490,14050,14050,14050,14050,0
20230720,132700,72858490,14050,14050,14050,14050,0
20230720,132600,72858490,14050,14050,14050,14050,0
20230720,132500,72858490,14050,14050,14050,14050,0
20230720,132400,72858490,14050,14050,14050,14050,0
20230720,132300,72858490,14050,14050,14050,14050,0
20230720,132200,72858490,14050,14050,14050,14050,0
20230720,132100,72858490,14050,14050,14050,14050,0
20230720,132000,72858490,14050,14050,14050,14050,0
20230720,131900,72858490,14050,14050,14050,14050,0
20230720,131800,72858490,14050,14050,14050,14050,0
20230720,131700,72858490,14050,14050,14050,14050,0
20230720,131600,72858490,14050,14050,14050,14050,0
20230720,131500,72858490,14050,14050,14050,14050,0
20230720,131400,72858490,14050,14050,14050,14050,0
20230720,131300,72858490,14050,14050,14050,14050,0
20230720,131200,72858490,14050,14050,14050,14050,0
20230720,131100,72858490,14050,14050,14050,14050,0
20230720,131000,72858490,14050,14050,14050,14050,0
20230720,130900,72858490,14050,14050,14050,14050,0
20230720,130800,72858490,14050,14050,14050,14050,0
20230720,130700,72858490,14050,14050,14050,14050,0
20230720,130600,72858490,14050,14050,14050,14050,0
20230720,130500,72858490,14050,14050,14050,14050,0
20230720,130400,72858490,14050,14050,14050,14050,0
20230720,130300,72858490,14050,14050,14050,14050,0
20230720,130200,72858490,14050,14050,14050,14050,0
20230720,130100,72858490,14050,14050,14050,14050,0
20230720,130000,72858490,14050,14050,14050,14050,0
20230720,125900,72858490,14050,14050,14050,14050,0
20230720,125800,72858490,14050,14050,14050,14050,0
20230720,125700,72858490,14050,14050,14050,14050,0
20230720,125600,72858490,14050,14050,14050,14050,0
20230720,125500,72858490,14050,14050,14050,14050,0
20230720,125400,72858490,14050,14050,14050,14050,0
20230720,125300,72858490,14050,14050,14050,14050,0
20230720,125200,72858490,14050,14050,14050,14050,0
20230720,125100,72858490,14050,14050,14050,14050,0
20230720,125000,72858490,14050,14050,14050,14050,0
20230720,124900,72858490,14050,14050,14050,14050,0
20230720,124800,72858490,14050,14050,14050,14050,0
20230720,124700,72858490,14050,14050,14050,14050,0
20230720,124600,72858490,14050,14050,14050,14050,0
20230720,124500,72858490,14050,14050,14050,14050,0
20230720,124400,72858490,14050,14050,14050,14050,0
20230720,124300,72858490,14050,14050,14050,14050,0
20230720,124200,72858490,14050,14050,14050,14050,0
20230720,124100,72858490,14050,14050,14050,14050,0
20230720,124000,72858490,14050,14050,14050,14050,0
20230720,123900,72858490,14050,14050,14050,14050,0
20230720,123800,72858490,14050,14050,14050,14050,0
20230720,123700,72858490,14050,14050,14050,14050,0
20230720,123600,72858490,14050,14050,14050,14050,0
20230720,123500,72858490,14050,14050,14050,14050,0
20230720,123400,72858490,14050,14050,14050,14050,0
20230720,123300,72858490,14050,14050,14050,14050,0
20230720,123200,72858490,14050,14050,14050,14050,0
20230720,123100,72858490,14050,14050,14050,14050,0
20230720,123000,72858490,14050,14050,14050,14050,0
20230720,122900,72858490,14050,14050,14050,14050,0
20230720,122800,72858490,14050,14050,14050,14050,0
20230720,122700,72858490,14050,14050,14050,14050,0
20230720,122600,72858490,14050,14050,14050,14050,0
20230720,122500,72858490,14050,14050,14050,14050,0
20230720,122400,72858490,14050,14050,14050,14050,0
20230720,122300,72858490,14050,14050,14050,14050,0
20230720,122200,72858490,14050,14050,14050,14050,0
20230720,122100,72858490,14050,14050,14050,14050,0
20230720,122000,72858490,14050,14050,14050,14050,0
20230720,121900,72858490,14050,14050,14050,14050,0
20230720,121800,72858490,14050,14050,14050,14050,0
20230720,121700,72858490,14050,14050,14050,14050,10
20230720,121600,72717990,13780,13780,13780,13780,0
20230720,121500,72717990,13780,13780,13780,13780,0
20230720,121400,72717990,13780,13780,13780,13780,0
20230720,121300,72717990,13780,13780,13780,13780,0
20230720,121200,72717990,13780,13780,13780,13780,0
20230720,121100,72717990,13780,13780,13780,13780,0
20230720,121000,72717990,13780,13780,13780,13780,0
20230720,120900,72717990,13780,13780,13780,13780,0
20230720,120800,72717990,13780,13780,13780,13780,0
20230720,120700,72717990,13780,13780,13780,13780,0
20230720,120600,72717990,13780,13780,13780,13780,0
20230720,120500,72717990,13780,13780,13780,13780,0
20230720,120400,72717990,13780,13780,13780,13780,0
20230720,120300,72717990,13780,13780,13780,13780,50
20230720,120200,72028990,13780,13780,13780,13780,100
20230720,120100,70650990,13780,13780,13780,13780,150
20230720,120000,68583990,14080,14080,14080,14080,0
20230720,115900,68583990,14080,14080,14080,14080,0
20230720,115800,68583990,14080,14080,14080,14080,0
20230720,115700,68583990,14080,14080,14080,14080,0
20230720,115600,68583990,14080,14080,14080,14080,10
20230720,115500,68443190,14080,14080,14080,14080,0
20230720,115400,68443190,14080,14080,14080,14080,0
20230720,115300,68443190,14080,14080,14080,14080,0
20230720,115200,68443190,14080,14080,14080,14080,0
20230720,115100,68443190,14080,14080,14080,14080,0
20230720,115000,68443190,14080,14080,14080,14080,0
20230720,114900,68443190,14080,14080,14080,14080,30
20230720,114800,68020790,14090,14090,14090,14090,1
20230720,114700,68006700,14080,14080,14080,14080,50
20230720,114600,67302700,14080,14080,14080,14080,10
20230720,114500,67161900,13910,13910,13910,13910,0
20230720,114400,67161900,13910,13910,13910,13910,0
20230720,114300,67161900,13910,13910,13910,13910,0
20230720,114200,67161900,13910,13910,13910,13910,0
20230720,114100,67161900,13910,13910,13910,13910,0
20230720,114000,67161900,13910,13910,13910,13910,0
20230720,113900,67161900,13910,13910,13910,13910,0
20230720,113800,67161900,13910,13910,13910,13910,0
20230720,113700,67161900,13910,13910,13910,13910,0
20230720,113600,67161900,13910,13910,13910,13910,0
20230720,113500,67161900,13910,13910,13910,13910,0
20230720,113400,67161900,13910,13910,13910,13910,0
20230720,113300,67161900,13910,13910,13910,13910,0
20230720,113200,67161900,13910,13910,13910,13910,99
20230720,113100,65784810,13900,13900,13900,13900,10
20230720,113000,65645810,13900,13900,13900,13900,183
20230720,112900,63102110,13760,13760,13760,13760,0
20230720,112800,63102110,13760,13760,13760,13760,0
20230720,112700,63102110,13760,13760,13760,13760,0
20230720,112600,63102110,13760,13760,13760,13760,0
20230720,112500,63102110,13760,13760,13760,13760,0
20230720,112400,63102110,13760,13760,13760,13760,0
20230720,112300,63102110,13760,13760,13760,13760,0
20230720,112200,63102110,13760,13760,13760,13760,0
20230720,112100,63102110,13760,13750,13760,13750,467
20230720,112000,56677460,13750,13750,13750,13750,0
20230720,111900,56677460,13750,13750,13750,13750,0
20230720,111800,56677460,13750,13750,13750,13750,0
20230720,111700,56677460,13750,13750,13750,13750,0
20230720,111600,56677460,13750,13750,13750,13750,0
20230720,111500,56677460,13750,13750,13750,13750,0
20230720,111400,56677460,13750,13750,13750,13750,0
20230720,111300,56677460,13750,13750,13750,13750,0
20230720,111200,56677460,13750,13750,13750,13750,0
20230720,111100,56677460,13750,13750,13750,13750,0
20230720,111000,56677460,13750,13750,13750,13750,0
20230720,110900,56677460,13750,13750,13750,13750,64
20230720,110800,55797460,13740,13740,13740,13740,0
20230720,110700,55797460,13740,13740,13740,13740,0
20230720,110600,55797460,13740,13740,13740,13740,0
20230720,110500,55797460,13740,13740,13740,13740,0
20230720,110400,55797460,13740,13740,13740,13740,0
20230720,110300,55797460,13740,13740,13740,13740,0
20230720,110200,55797460,13740,13740,13740,13740,0
20230720,110100,55797460,13740,13740,13740,13740,0
20230720,110000,55797460,13740,13740,13740,13740,0
20230720,105900,55797460,13740,13740,13740,13740,200
20230720,105800,53049460,13740,13740,13740,13740,0
20230720,105700,53049460,13740,13740,13740,13740,0
20230720,105600,53049460,13740,13740,13740,13740,0
20230720,105500,53049460,13740,13740,13740,13740,37
20230720,105400,52541080,13730,13730,13730,13730,0
20230720,105300,52541080,13730,13730,13730,13730,100
20230720,105200,51168080,13730,13730,13730,13730,0
20230720,105100,51168080,13730,13730,13730,13730,0
20230720,105000,51168080,13730,13730,13730,13730,0
20230720,104900,51168080,13730,13730,13730,13730,0
20230720,104800,51168080,13730,13730,13730,13730,0
20230720,104700,51168080,13730,13730,13730,13730,150
20230720,104600,49108580,13740,13740,13740,13740,0
20230720,104500,49108580,13740,13740,13740,13740,0
20230720,104400,49108580,13740,13740,13740,13740,3
20230720,104300,49067360,13740,13740,13740,13740,0
20230720,104200,49067360,13740,13740,13740,13740,0
20230720,104100,49067360,13740,13740,13740,13740,0
20230720,104000,49067360,13740,13740,13740,13740,0
20230720,103900,49067360,13740,13740,13740,13740,0
20230720,103800,49067360,13740,13740,13740,13740,0
20230720,103700,49067360,13740,13740,13740,13740,60
20230720,103600,48242960,13730,13730,13730,13730,0
20230720,103500,48242960,13730,13730,13730,13730,0
20230720,103400,48242960,13730,13730,13730,13730,0
20230720,103300,48242960,13730,13730,13730,13730,0
20230720,103200,48242960,13730,13730,13730,13730,0
20230720,103100,48242960,13730,13730,13730,13730,0
20230720,103000,48242960,13730,13730,13730,13730,0
20230720,102900,48242960,13730,13730,13730,13730,0
20230720,102800,48242960,13730,13730,13730,13730,0
20230720,102700,48242960,13730,13730,13730,13730,0
20230720,102600,48242960,13730,13730,13730,13730,0
20230720,102500,48242960,13730,13730,13730,13730,0
20230720,102400,48242960,13730,13730,13730,13730,0
20230720,102300,48242960,13730,13730,13730,13730,0
20230720,102200,48242960,13730,13730,13730,13730,0
20230720,102100,48242960,13730,13730,13730,13730,108
20230720,102000,46760120,13730,13730,13730,13730,0
20230720,101900,46760120,13730,13730,13730,13730,0
20230720,101800,46760120,13730,13730,13730,13730,0
20230720,101700,46760120,13730,13730,13730,13730,0
20230720,101600,46760120,13730,13730,13730,13730,0
20230720,101500,46760120,13730,13730,13730,13730,1
20230720,101400,46746390,13600,13600,13600,13600,0
20230720,101300,46746390,13600,13600,13600,13600,100
20230720,101200,45386390,13600,13640,13640,13600,340
20230720,101100,40754350,13720,13720,13720,13720,0
20230720,101000,40754350,13720,13720,13720,13720,0
20230720,100900,40754350,13720,13720,13720,13720,0
20230720,100800,40754350,13720,13720,13720,13720,0
20230720,100700,40754350,13720,13720,13720,13720,10
20230720,100600,40617150,13730,13730,13730,13730,100
20230720,100500,39244150,13730,13730,13730,13730,0
20230720,100400,39244150,13730,13730,13730,13730,0
20230720,100300,39244150,13730,13730,13730,13730,0
20230720,100200,39244150,13730,13730,13730,13730,10
20230720,100100,39106850,13740,13740,13740,13740,0
20230720,100000,39106850,13740,13740,13740,13740,0
20230720,095900,39106850,13740,13740,13740,13740,1
20230720,095800,39093110,13700,13700,13700,13700,0
20230720,095700,39093110,13700,13700,13700,13700,0
20230720,095600,39093110,13700,13700,13700,13700,0
20230720,095500,39093110,13700,13700,13700,13700,260
20230720,095400,35531110,13700,13700,13700,13700,0
20230720,095300,35531110,13700,13700,13700,13700,260
20230720,095200,31969110,13710,13710,13710,13710,490
20230720,095100,25251210,13720,13720,13720,13720,130
20230720,095000,23467610,13750,13850,13850,13750,1052
20230720,094900,8996110,13910,13910,13910,13910,1
20230720,094800,8982200,13770,13770,13770,13770,0
20230720,094700,8982200,13770,13770,13770,13770,0
20230720,094600,8982200,13770,13770,13770,13770,0
20230720,094500,8982200,13770,13770,13770,13770,0
20230720,094400,8982200,13770,13770,13770,13770,0
20230720,094300,8982200,13770,13770,13770,13770,0
20230720,094200,8982200,13770,13770,13770,13770,0
20230720,094100,8982200,13770,13770,13770,13770,0
20230720,094000,8982200,13770,13770,13770,13770,0
20230720,093900,8982200,13770,13770,13770,13770,0
20230720,093800,8982200,13770,13770,13770,13770,300
20230720,093700,4851200,14100,14100,14100,14100,0
20230720,093600,4851200,14100,14100,14100,14100,0
20230720,093500,4851200,14100,14100,14100,14100,1
20230720,093400,4837100,13780,13780,13780,13780,150
20230720,093300,2770100,13780,13780,13780,13780,0
20230720,093200,2770100,13780,13780,13780,13780,0
20230720,093100,2770100,13780,13780,13780,13780,200
20230720,093000,14100,14100,14100,14100,14100,0
20230720,092900,14100,14100,14100,14100,14100,0
20230720,092800,14100,14100,14100,14100,14100,0
20230720,092700,14100,14100,14100,14100,14100,0
20230720,092600,14100,14100,14100,14100,14100,0
20230720,092500,14100,14100,14100,14100,14100,0
20230720,092400,14100,14100,14100,14100,14100,0
20230720,092300,14100,14100,14100,14100,14100,0
20230720,092200,14100,14100,14100,14100,14100,0
20230720,092100,14100,14100,14100,14100,14100,0
20230720,092000,14100,14100,14100,14100,14100,0
20230720,091900,14100,14100,14100,14100,14100,0
20230720,091800,14100,14100,14100,14100,14100,0
20230720,091700,14100,14100,14100,14100,14100,0
20230720,091600,14100,14100,14100,14100,14100,0
20230720,091500,14100,14100,14100,14100,14100,0
20230720,091400,14100,14100,14100,14100,14100,0
20230720,091300,14100,14100,14100,14100,14100,0
20230720,091200,14100,14100,14100,14100,14100,0
20230720,091100,14100,14100,14100,14100,14100,0
20230720,091000,14100,14100,14100,14100,14100,0
20230720,090900,14100,14100,14100,14100,14100,0
20230720,090800,14100,14100,14100,14100,14100,0
20230720,090700,14100,14100,14100,14100,14100,0
20230720,090600,14100,14100,14100,14100,14100,0
20230720,090500,14100,14100,14100,14100,14100,0
20230720,090400,14100,14100,14100,14100,14100,0
20230720,090300,14100,14100,14100,14100,14100,1
20230720,090200,0,13880,13880,13880,13880,0
20230720,090100,0,13880,13880,13880,13880,0
20230720,090000,0,13880,13880,13880,13880,0