KissMeData/044990/min/candle-20230727.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230727,191700,42116090,13990,13990,13990,13990,1
20230727,191600,42116090,13990,13990,13990,13990,0
20230727,191500,42116090,13990,13990,13990,13990,0
20230727,191400,42116090,13990,13990,13990,13990,0
20230727,191300,42116090,13990,13990,13990,13990,0
20230727,191200,42116090,13990,13990,13990,13990,0
20230727,191100,42116090,13990,13990,13990,13990,0
20230727,191000,42116090,13990,13990,13990,13990,0
20230727,190900,42116090,13990,13990,13990,13990,0
20230727,190800,42116090,13990,13990,13990,13990,0
20230727,190700,42116090,13990,13990,13990,13990,0
20230727,190600,42116090,13990,13990,13990,13990,0
20230727,190500,42116090,13990,13990,13990,13990,0
20230727,190400,42116090,13990,13990,13990,13990,0
20230727,190300,42116090,13990,13990,13990,13990,0
20230727,190200,42116090,13990,13990,13990,13990,0
20230727,190100,42116090,13990,13990,13990,13990,0
20230727,190000,42116090,13990,13990,13990,13990,0
20230727,185900,42116090,13990,13990,13990,13990,0
20230727,185800,42116090,13990,13990,13990,13990,0
20230727,185700,42116090,13990,13990,13990,13990,0
20230727,185600,42116090,13990,13990,13990,13990,0
20230727,185500,42116090,13990,13990,13990,13990,0
20230727,185400,42116090,13990,13990,13990,13990,0
20230727,185300,42116090,13990,13990,13990,13990,0
20230727,185200,42116090,13990,13990,13990,13990,0
20230727,185100,42116090,13990,13990,13990,13990,0
20230727,185000,42116090,13990,13990,13990,13990,0
20230727,184900,42116090,13990,13990,13990,13990,0
20230727,184800,42116090,13990,13990,13990,13990,0
20230727,184700,42116090,13990,13990,13990,13990,1
20230727,184600,42116090,13990,13990,13990,13990,0
20230727,184500,42116090,13990,13990,13990,13990,0
20230727,184400,42116090,13990,13990,13990,13990,0
20230727,184300,42116090,13990,13990,13990,13990,0
20230727,184200,42116090,13990,13990,13990,13990,0
20230727,184100,42116090,13990,13990,13990,13990,0
20230727,184000,42116090,13990,13990,13990,13990,0
20230727,183900,42116090,13990,13990,13990,13990,0
20230727,183800,42116090,13990,13990,13990,13990,0
20230727,183700,42116090,13990,13990,13990,13990,0
20230727,183600,42116090,13990,13990,13990,13990,0
20230727,183500,42116090,13990,13990,13990,13990,0
20230727,183400,42116090,13990,13990,13990,13990,0
20230727,183300,42116090,13990,13990,13990,13990,0
20230727,183200,42116090,13990,13990,13990,13990,0
20230727,183100,42116090,13990,13990,13990,13990,0
20230727,183000,42116090,13990,13990,13990,13990,0
20230727,182900,42116090,13990,13990,13990,13990,0
20230727,182800,42116090,13990,13990,13990,13990,0
20230727,182700,42116090,13990,13990,13990,13990,0
20230727,182600,42116090,13990,13990,13990,13990,0
20230727,182500,42116090,13990,13990,13990,13990,0
20230727,182400,42116090,13990,13990,13990,13990,0
20230727,182300,42116090,13990,13990,13990,13990,0
20230727,182200,42116090,13990,13990,13990,13990,0
20230727,182100,42116090,13990,13990,13990,13990,0
20230727,182000,42116090,13990,13990,13990,13990,0
20230727,181900,42116090,13990,13990,13990,13990,0
20230727,181800,42116090,13990,13990,13990,13990,0
20230727,181700,42116090,13990,13990,13990,13990,1
20230727,181600,42116090,13990,13990,13990,13990,0
20230727,181500,42116090,13990,13990,13990,13990,0
20230727,181400,42116090,13990,13990,13990,13990,0
20230727,181300,42116090,13990,13990,13990,13990,0
20230727,181200,42116090,13990,13990,13990,13990,0
20230727,181100,42116090,13990,13990,13990,13990,0
20230727,181000,42116090,13990,13990,13990,13990,0
20230727,180900,42116090,13990,13990,13990,13990,0
20230727,180800,42116090,13990,13990,13990,13990,0
20230727,180700,42116090,13990,13990,13990,13990,0
20230727,180600,42116090,13990,13990,13990,13990,0
20230727,180500,42116090,13990,13990,13990,13990,0
20230727,180400,42116090,13990,13990,13990,13990,0
20230727,180300,42116090,13990,13990,13990,13990,0
20230727,180200,42116090,13990,13990,13990,13990,0
20230727,180100,42116090,13990,13990,13990,13990,0
20230727,180000,42116090,13990,13990,13990,13990,0
20230727,175900,42116090,13990,13990,13990,13990,0
20230727,175800,42116090,13990,13990,13990,13990,0
20230727,175700,42116090,13990,13990,13990,13990,0
20230727,175600,42116090,13990,13990,13990,13990,0
20230727,175500,42116090,13990,13990,13990,13990,0
20230727,175400,42116090,13990,13990,13990,13990,0
20230727,175300,42116090,13990,13990,13990,13990,0
20230727,175200,42116090,13990,13990,13990,13990,0
20230727,175100,42116090,13990,13990,13990,13990,0
20230727,175000,42116090,13990,13990,13990,13990,0
20230727,174900,42116090,13990,13990,13990,13990,0
20230727,174800,42116090,13990,13990,13990,13990,0
20230727,174700,42116090,13990,13990,13990,13990,1
20230727,174600,42116090,13990,13990,13990,13990,0
20230727,174500,42116090,13990,13990,13990,13990,0
20230727,174400,42116090,13990,13990,13990,13990,0
20230727,174300,42116090,13990,13990,13990,13990,0
20230727,174200,42116090,13990,13990,13990,13990,0
20230727,174100,42116090,13990,13990,13990,13990,0
20230727,174000,42116090,13990,13990,13990,13990,0
20230727,173900,42116090,13990,13990,13990,13990,0
20230727,173800,42116090,13990,13990,13990,13990,0
20230727,173700,42116090,13990,13990,13990,13990,0
20230727,173600,42116090,13990,13990,13990,13990,0
20230727,173500,42116090,13990,13990,13990,13990,0
20230727,173400,42116090,13990,13990,13990,13990,0
20230727,173300,42116090,13990,13990,13990,13990,0
20230727,173200,42116090,13990,13990,13990,13990,0
20230727,173100,42116090,13990,13990,13990,13990,0
20230727,173000,42116090,13990,13990,13990,13990,0
20230727,172900,42116090,13990,13990,13990,13990,0
20230727,172800,42116090,13990,13990,13990,13990,0
20230727,172700,42116090,13990,13990,13990,13990,0
20230727,172600,42116090,13990,13990,13990,13990,0
20230727,172500,42116090,13990,13990,13990,13990,0
20230727,172400,42116090,13990,13990,13990,13990,0
20230727,172300,42116090,13990,13990,13990,13990,0
20230727,172200,42116090,13990,13990,13990,13990,0
20230727,172100,42116090,13990,13990,13990,13990,0
20230727,172000,42116090,13990,13990,13990,13990,0
20230727,171900,42116090,13990,13990,13990,13990,0
20230727,171800,42116090,13990,13990,13990,13990,0
20230727,171700,42116090,13990,13990,13990,13990,1
20230727,171600,42116090,13990,13990,13990,13990,0
20230727,171500,42116090,13990,13990,13990,13990,0
20230727,171400,42116090,13990,13990,13990,13990,0
20230727,171300,42116090,13990,13990,13990,13990,0
20230727,171200,42116090,13990,13990,13990,13990,0
20230727,171100,42116090,13990,13990,13990,13990,0
20230727,171000,42116090,13990,13990,13990,13990,0
20230727,170900,42116090,13990,13990,13990,13990,0
20230727,170800,42116090,13990,13990,13990,13990,0
20230727,170700,42116090,13990,13990,13990,13990,0
20230727,170600,42116090,13990,13990,13990,13990,0
20230727,170500,42116090,13990,13990,13990,13990,0
20230727,170400,42116090,13990,13990,13990,13990,0
20230727,170300,42116090,13990,13990,13990,13990,0
20230727,170200,42116090,13990,13990,13990,13990,0
20230727,170100,42116090,13990,13990,13990,13990,0
20230727,170000,42116090,13990,13990,13990,13990,0
20230727,165900,42116090,13990,13990,13990,13990,0
20230727,165800,42116090,13990,13990,13990,13990,0
20230727,165700,42116090,13990,13990,13990,13990,0
20230727,165600,42116090,13990,13990,13990,13990,0
20230727,165500,42116090,13990,13990,13990,13990,0
20230727,165400,42116090,13990,13990,13990,13990,0
20230727,165300,42116090,13990,13990,13990,13990,0
20230727,165200,42116090,13990,13990,13990,13990,0
20230727,165100,42116090,13990,13990,13990,13990,0
20230727,165000,42116090,13990,13990,13990,13990,0
20230727,164900,42116090,13990,13990,13990,13990,0
20230727,164800,42116090,13990,13990,13990,13990,0
20230727,164700,42116090,13990,13990,13990,13990,1
20230727,164600,42116090,13990,13990,13990,13990,0
20230727,164500,42116090,13990,13990,13990,13990,0
20230727,164400,42116090,13990,13990,13990,13990,0
20230727,164300,42116090,13990,13990,13990,13990,0
20230727,164200,42116090,13990,13990,13990,13990,0
20230727,164100,42116090,13990,13990,13990,13990,0
20230727,164000,42116090,13990,13990,13990,13990,0
20230727,163900,42116090,13990,13990,13990,13990,0
20230727,163800,42116090,13990,13990,13990,13990,0
20230727,163700,42116090,13990,13990,13990,13990,0
20230727,163600,42116090,13990,13990,13990,13990,0
20230727,163500,42116090,13990,13990,13990,13990,0
20230727,163400,42116090,13990,13990,13990,13990,0
20230727,163300,42116090,13990,13990,13990,13990,0
20230727,163200,42116090,13990,13990,13990,13990,0
20230727,163100,42116090,13990,13990,13990,13990,0
20230727,163000,42116090,13990,13990,13990,13990,0
20230727,162900,42116090,13990,13990,13990,13990,0
20230727,162800,42116090,13990,13990,13990,13990,0
20230727,162700,42116090,13990,13990,13990,13990,0
20230727,162600,42116090,13990,13990,13990,13990,0
20230727,162500,42116090,13990,13990,13990,13990,0
20230727,162400,42116090,13990,13990,13990,13990,0
20230727,162300,42116090,13990,13990,13990,13990,0
20230727,162200,42116090,13990,13990,13990,13990,0
20230727,162100,42116090,13990,13990,13990,13990,0
20230727,162000,42116090,13990,13990,13990,13990,0
20230727,161900,42116090,13990,13990,13990,13990,0
20230727,161800,42116090,13990,13990,13990,13990,0
20230727,161700,42116090,13990,13990,13990,13990,1
20230727,161600,42116090,13990,13990,13990,13990,0
20230727,161500,42116090,13990,13990,13990,13990,0
20230727,161400,42116090,13990,13990,13990,13990,0
20230727,161300,42116090,13990,13990,13990,13990,0
20230727,161200,42116090,13990,13990,13990,13990,0
20230727,161100,42116090,13990,13990,13990,13990,0
20230727,161000,42116090,13990,13990,13990,13990,0
20230727,160900,42116090,13990,13990,13990,13990,0
20230727,160800,42116090,13990,13990,13990,13990,0
20230727,160700,42116090,13990,13990,13990,13990,0
20230727,160600,42116090,13990,13990,13990,13990,0
20230727,160500,42116090,13990,13990,13990,13990,0
20230727,160400,42116090,13990,13990,13990,13990,0
20230727,160300,42116090,13990,13990,13990,13990,0
20230727,160200,42116090,13990,13990,13990,13990,0
20230727,160100,42116090,13990,13990,13990,13990,0
20230727,160000,42116090,13990,13990,13990,13990,0
20230727,155900,42116090,13990,13990,13990,13990,0
20230727,155800,42116090,13990,13990,13990,13990,0
20230727,155700,42116090,13990,13990,13990,13990,0
20230727,155600,42116090,13990,13990,13990,13990,0
20230727,155500,42116090,13990,13990,13990,13990,0
20230727,155400,42116090,13990,13990,13990,13990,0
20230727,155300,42116090,13990,13990,13990,13990,0
20230727,155200,42116090,13990,13990,13990,13990,0
20230727,155100,42116090,13990,13990,13990,13990,0
20230727,155000,42116090,13990,13990,13990,13990,0
20230727,154900,42116090,13990,13990,13990,13990,0
20230727,154800,42116090,13990,13990,13990,13990,0
20230727,154700,42116090,13990,13990,13990,13990,1
20230727,154600,42116090,13990,13990,13990,13990,0
20230727,154500,42116090,13990,13990,13990,13990,0
20230727,154400,42116090,13990,13990,13990,13990,0
20230727,154300,42116090,13990,13990,13990,13990,0
20230727,154200,42116090,13990,13990,13990,13990,0
20230727,154100,42116090,13990,13990,13990,13990,0
20230727,154000,42116090,13990,13990,13990,13990,0
20230727,153900,42116090,13990,13990,13990,13990,0
20230727,153800,42116090,13990,13990,13990,13990,0
20230727,153700,42116090,13990,13990,13990,13990,0
20230727,153600,42116090,13990,13990,13990,13990,0
20230727,153500,42116090,13990,13990,13990,13990,0
20230727,153400,42116090,13990,13990,13990,13990,0
20230727,153300,42116090,13990,13990,13990,13990,0
20230727,153200,42116090,13990,13990,13990,13990,0
20230727,153100,42116090,13990,13990,13990,13990,0
20230727,153000,42116090,13990,13990,13990,13990,0
20230727,152900,42116090,13990,13990,13990,13990,0
20230727,152800,42116090,13990,13990,13990,13990,0
20230727,152700,42116090,13990,13990,13990,13990,0
20230727,152600,42116090,13990,13990,13990,13990,0
20230727,152500,42116090,13990,13990,13990,13990,0
20230727,152400,42116090,13990,13990,13990,13990,0
20230727,152300,42116090,13990,13990,13990,13990,0
20230727,152200,42116090,13990,13990,13990,13990,0
20230727,152100,42116090,13990,13990,13990,13990,0
20230727,152000,42116090,13990,13990,13990,13990,0
20230727,151900,42116090,13990,13990,13990,13990,0
20230727,151800,42116090,13990,13990,13990,13990,0
20230727,151700,42116090,13990,13990,13990,13990,0
20230727,151600,42116090,13990,13990,13990,13990,0
20230727,151500,42116090,13990,13990,13990,13990,0
20230727,151400,42116090,13990,13990,13990,13990,0
20230727,151300,42116090,13990,13990,13990,13990,0
20230727,151200,42116090,13990,13990,13990,13990,0
20230727,151100,42116090,13990,13990,13990,13990,1
20230727,151000,42102100,13850,13850,13850,13850,0
20230727,150900,42102100,13850,13850,13850,13850,0
20230727,150800,42102100,13850,13850,13850,13850,0
20230727,150700,42102100,13850,13850,13850,13850,0
20230727,150600,42102100,13850,13850,13850,13850,0
20230727,150500,42102100,13850,13850,13850,13850,0
20230727,150400,42102100,13850,13850,13850,13850,10
20230727,150300,41963600,14000,14000,14000,14000,0
20230727,150200,41963600,14000,14000,14000,14000,0
20230727,150100,41963600,14000,14000,14000,14000,0
20230727,150000,41963600,14000,14000,14000,14000,0
20230727,145900,41963600,14000,14000,14000,14000,0
20230727,145800,41963600,14000,14000,14000,14000,0
20230727,145700,41963600,14000,14000,14000,14000,0
20230727,145600,41963600,14000,14000,14000,14000,0
20230727,145500,41963600,14000,14000,14000,14000,0
20230727,145400,41963600,14000,14000,14000,14000,0
20230727,145300,41963600,14000,14000,14000,14000,0
20230727,145200,41963600,14000,14000,14000,14000,0
20230727,145100,41963600,14000,14000,14000,14000,0
20230727,145000,41963600,14000,14000,14000,14000,0
20230727,144900,41963600,14000,14000,14000,14000,0
20230727,144800,41963600,14000,14000,14000,14000,0
20230727,144700,41963600,14000,14000,14000,14000,0
20230727,144600,41963600,14000,14000,14000,14000,0
20230727,144500,41963600,14000,14000,14000,14000,0
20230727,144400,41963600,14000,14000,14000,14000,0
20230727,144300,41963600,14000,14000,14000,14000,0
20230727,144200,41963600,14000,14000,14000,14000,0
20230727,144100,41963600,14000,14000,14000,14000,0
20230727,144000,41963600,14000,14000,14000,14000,0
20230727,143900,41963600,14000,14000,14000,14000,0
20230727,143800,41963600,14000,14000,14000,14000,0
20230727,143700,41963600,14000,14000,14000,14000,0
20230727,143600,41963600,14000,14000,14000,14000,0
20230727,143500,41963600,14000,14000,14000,14000,0
20230727,143400,41963600,14000,14000,14000,14000,0
20230727,143300,41963600,14000,14000,14000,14000,0
20230727,143200,41963600,14000,14000,14000,14000,0
20230727,143100,41963600,14000,14000,14000,14000,0
20230727,143000,41963600,14000,14000,14000,14000,0
20230727,142900,41963600,14000,14000,14000,14000,0
20230727,142800,41963600,14000,14000,14000,14000,0
20230727,142700,41963600,14000,14000,14000,14000,0
20230727,142600,41963600,14000,14000,14000,14000,0
20230727,142500,41963600,14000,14000,14000,14000,0
20230727,142400,41963600,14000,14000,14000,14000,0
20230727,142300,41963600,14000,14000,14000,14000,0
20230727,142200,41963600,14000,14000,14000,14000,0
20230727,142100,41963600,14000,14000,14000,14000,0
20230727,142000,41963600,14000,14000,14000,14000,0
20230727,141900,41963600,14000,14000,14000,14000,0
20230727,141800,41963600,14000,14000,14000,14000,0
20230727,141700,41963600,14000,14000,14000,14000,0
20230727,141600,41963600,14000,14000,14000,14000,0
20230727,141500,41963600,14000,14000,14000,14000,0
20230727,141400,41963600,14000,14000,14000,14000,0
20230727,141300,41963600,14000,14000,14000,14000,0
20230727,141200,41963600,14000,14000,14000,14000,0
20230727,141100,41963600,14000,14000,14000,14000,0
20230727,141000,41963600,14000,14000,14000,14000,0
20230727,140900,41963600,14000,14000,14000,14000,0
20230727,140800,41963600,14000,14000,14000,14000,0
20230727,140700,41963600,14000,14000,14000,14000,0
20230727,140600,41963600,14000,14000,14000,14000,0
20230727,140500,41963600,14000,14000,14000,14000,0
20230727,140400,41963600,14000,14000,14000,14000,0
20230727,140300,41963600,14000,14000,14000,14000,0
20230727,140200,41963600,14000,14000,14000,14000,0
20230727,140100,41963600,14000,14000,14000,14000,0
20230727,140000,41963600,14000,14000,14000,14000,0
20230727,135900,41963600,14000,14000,14000,14000,0
20230727,135800,41963600,14000,14000,14000,14000,0
20230727,135700,41963600,14000,14000,14000,14000,0
20230727,135600,41963600,14000,14000,14000,14000,0
20230727,135500,41963600,14000,14000,14000,14000,0
20230727,135400,41963600,14000,14000,14000,14000,0
20230727,135300,41963600,14000,14000,14000,14000,0
20230727,135200,41963600,14000,14000,14000,14000,0
20230727,135100,41963600,14000,14000,14000,14000,0
20230727,135000,41963600,14000,14000,14000,14000,0
20230727,134900,41963600,14000,14000,14000,14000,0
20230727,134800,41963600,14000,14000,14000,14000,0
20230727,134700,41963600,14000,14000,14000,14000,0
20230727,134600,41963600,14000,14000,14000,14000,0
20230727,134500,41963600,14000,14000,14000,14000,0
20230727,134400,41963600,14000,14000,14000,14000,0
20230727,134300,41963600,14000,14000,14000,14000,0
20230727,134200,41963600,14000,14000,14000,14000,0
20230727,134100,41963600,14000,14000,14000,14000,0
20230727,134000,41963600,14000,14000,14000,14000,0
20230727,133900,41963600,14000,14000,14000,14000,0
20230727,133800,41963600,14000,14000,14000,14000,0
20230727,133700,41963600,14000,14000,14000,14000,0
20230727,133600,41963600,14000,14000,14000,14000,0
20230727,133500,41963600,14000,14000,14000,14000,0
20230727,133400,41963600,14000,14000,14000,14000,0
20230727,133300,41963600,14000,14000,14000,14000,0
20230727,133200,41963600,14000,14000,14000,14000,35
20230727,133100,41473600,14000,14000,14000,14000,0
20230727,133000,41473600,14000,14000,14000,14000,0
20230727,132900,41473600,14000,14000,14000,14000,75
20230727,132800,40423600,14000,14000,14000,14000,145
20230727,132700,38393600,13850,13850,13850,13850,0
20230727,132600,38393600,13850,13850,13850,13850,0
20230727,132500,38393600,13850,13850,13850,13850,0
20230727,132400,38393600,13850,13850,13850,13850,0
20230727,132300,38393600,13850,13850,13850,13850,0
20230727,132200,38393600,13850,13850,13850,13850,0
20230727,132100,38393600,13850,13850,13850,13850,0
20230727,132000,38393600,13850,13850,13850,13850,0
20230727,131900,38393600,13850,13850,13850,13850,0
20230727,131800,38393600,13850,13850,13850,13850,0
20230727,131700,38393600,13850,13850,13850,13850,0
20230727,131600,38393600,13850,13850,13850,13850,0
20230727,131500,38393600,13850,13850,13850,13850,0
20230727,131400,38393600,13850,13850,13850,13850,0
20230727,131300,38393600,13850,13850,13850,13850,0
20230727,131200,38393600,13850,13850,13850,13850,0
20230727,131100,38393600,13850,13850,13850,13850,0
20230727,131000,38393600,13850,13850,13850,13850,0
20230727,130900,38393600,13850,13850,13850,13850,0
20230727,130800,38393600,13850,13850,13850,13850,0
20230727,130700,38393600,13850,13850,13850,13850,0
20230727,130600,38393600,13850,13850,13850,13850,0
20230727,130500,38393600,13850,13850,13850,13850,0
20230727,130400,38393600,13850,13850,13850,13850,0
20230727,130300,38393600,13850,13850,13850,13850,0
20230727,130200,38393600,13850,13850,13850,13850,0
20230727,130100,38393600,13850,13850,13850,13850,0
20230727,130000,38393600,13850,13850,13850,13850,0
20230727,125900,38393600,13850,13850,13850,13850,0
20230727,125800,38393600,13850,13850,13850,13850,0
20230727,125700,38393600,13850,13850,13850,13850,0
20230727,125600,38393600,13850,13850,13850,13850,0
20230727,125500,38393600,13850,13850,13850,13850,0
20230727,125400,38393600,13850,13850,13850,13850,0
20230727,125300,38393600,13850,13850,13850,13850,0
20230727,125200,38393600,13850,13850,13850,13850,0
20230727,125100,38393600,13850,13850,13850,13850,0
20230727,125000,38393600,13850,13850,13850,13850,0
20230727,124900,38393600,13850,13850,13850,13850,0
20230727,124800,38393600,13850,13850,13850,13850,0
20230727,124700,38393600,13850,13850,13850,13850,0
20230727,124600,38393600,13850,13850,13850,13850,0
20230727,124500,38393600,13850,13850,13850,13850,0
20230727,124400,38393600,13850,13850,13850,13850,0
20230727,124300,38393600,13850,13850,13850,13850,0
20230727,124200,38393600,13850,13850,13850,13850,0
20230727,124100,38393600,13850,13850,13850,13850,0
20230727,124000,38393600,13850,13850,13850,13850,0
20230727,123900,38393600,13850,13850,13850,13850,0
20230727,123800,38393600,13850,13850,13850,13850,0
20230727,123700,38393600,13850,13850,13850,13850,0
20230727,123600,38393600,13850,13850,13850,13850,0
20230727,123500,38393600,13850,13850,13850,13850,0
20230727,123400,38393600,13850,13850,13850,13850,0
20230727,123300,38393600,13850,13850,13850,13850,0
20230727,123200,38393600,13850,13850,13850,13850,0
20230727,123100,38393600,13850,13850,13850,13850,0
20230727,123000,38393600,13850,13850,13850,13850,0
20230727,122900,38393600,13850,13850,13850,13850,0
20230727,122800,38393600,13850,13850,13850,13850,0
20230727,122700,38393600,13850,13850,13850,13850,0
20230727,122600,38393600,13850,13850,13850,13850,0
20230727,122500,38393600,13850,13850,13850,13850,0
20230727,122400,38393600,13850,13850,13850,13850,0
20230727,122300,38393600,13850,13850,13850,13850,0
20230727,122200,38393600,13850,13850,13850,13850,0
20230727,122100,38393600,13850,13850,13850,13850,0
20230727,122000,38393600,13850,13850,13850,13850,0
20230727,121900,38393600,13850,13850,13850,13850,0
20230727,121800,38393600,13850,13850,13850,13850,0
20230727,121700,38393600,13850,13850,13850,13850,86
20230727,121600,37202500,13850,13850,13850,13850,0
20230727,121500,37202500,13850,13850,13850,13850,0
20230727,121400,37202500,13850,13850,13850,13850,0
20230727,121300,37202500,13850,13850,13850,13850,0
20230727,121200,37202500,13850,13850,13850,13850,0
20230727,121100,37202500,13850,13850,13850,13850,0
20230727,121000,37202500,13850,13850,13850,13850,0
20230727,120900,37202500,13850,13850,13850,13850,0
20230727,120800,37202500,13850,13850,13850,13850,0
20230727,120700,37202500,13850,13850,13850,13850,0
20230727,120600,37202500,13850,13850,13850,13850,0
20230727,120500,37202500,13850,13850,13850,13850,0
20230727,120400,37202500,13850,13850,13850,13850,0
20230727,120300,37202500,13850,13850,13850,13850,0
20230727,120200,37202500,13850,13850,13850,13850,0
20230727,120100,37202500,13850,13850,13850,13850,0
20230727,120000,37202500,13850,13850,13850,13850,0
20230727,115900,37202500,13850,13850,13850,13850,0
20230727,115800,37202500,13850,13850,13850,13850,0
20230727,115700,37202500,13850,13850,13850,13850,0
20230727,115600,37202500,13850,13850,13850,13850,0
20230727,115500,37202500,13850,13850,13850,13850,0
20230727,115400,37202500,13850,13850,13850,13850,0
20230727,115300,37202500,13850,13850,13850,13850,0
20230727,115200,37202500,13850,13850,13850,13850,0
20230727,115100,37202500,13850,13850,13850,13850,0
20230727,115000,37202500,13850,13850,13850,13850,0
20230727,114900,37202500,13850,13850,13850,13850,0
20230727,114800,37202500,13850,13850,13850,13850,0
20230727,114700,37202500,13850,13850,13850,13850,0
20230727,114600,37202500,13850,13850,13850,13850,550
20230727,114500,29585000,13850,13850,13850,13850,0
20230727,114400,29585000,13850,13850,13850,13850,0
20230727,114300,29585000,13850,13850,13850,13850,0
20230727,114200,29585000,13850,13850,13850,13850,0
20230727,114100,29585000,13850,13850,13850,13850,0
20230727,114000,29585000,13850,13850,13850,13850,0
20230727,113900,29585000,13850,13850,13850,13850,1000
20230727,113800,15735000,13850,13850,13850,13850,0
20230727,113700,15735000,13850,13850,13850,13850,0
20230727,113600,15735000,13850,13850,13850,13850,0
20230727,113500,15735000,13850,13850,13850,13850,100
20230727,113400,14350000,13850,13900,13900,13850,500
20230727,113300,7420000,14000,14000,14000,14000,0
20230727,113200,7420000,14000,14000,14000,14000,0
20230727,113100,7420000,14000,14000,14000,14000,0
20230727,113000,7420000,14000,14000,14000,14000,0
20230727,112900,7420000,14000,14000,14000,14000,0
20230727,112800,7420000,14000,14000,14000,14000,0
20230727,112700,7420000,14000,14000,14000,14000,0
20230727,112600,7420000,14000,14000,14000,14000,0
20230727,112500,7420000,14000,14000,14000,14000,0
20230727,112400,7420000,14000,14000,14000,14000,0
20230727,112300,7420000,14000,14000,14000,14000,0
20230727,112200,7420000,14000,14000,14000,14000,0
20230727,112100,7420000,14000,14000,14000,14000,0
20230727,112000,7420000,14000,14000,14000,14000,0
20230727,111900,7420000,14000,14000,14000,14000,0
20230727,111800,7420000,14000,14000,14000,14000,0
20230727,111700,7420000,14000,14000,14000,14000,0
20230727,111600,7420000,14000,14000,14000,14000,0
20230727,111500,7420000,14000,14000,14000,14000,0
20230727,111400,7420000,14000,14000,14000,14000,0
20230727,111300,7420000,14000,14000,14000,14000,0
20230727,111200,7420000,14000,14000,14000,14000,0
20230727,111100,7420000,14000,14000,14000,14000,0
20230727,111000,7420000,14000,14000,14000,14000,0
20230727,110900,7420000,14000,14000,14000,14000,0
20230727,110800,7420000,14000,14000,14000,14000,0
20230727,110700,7420000,14000,14000,14000,14000,0
20230727,110600,7420000,14000,14000,14000,14000,0
20230727,110500,7420000,14000,14000,14000,14000,0
20230727,110400,7420000,14000,14000,14000,14000,0
20230727,110300,7420000,14000,14000,14000,14000,0
20230727,110200,7420000,14000,14000,14000,14000,0
20230727,110100,7420000,14000,14000,14000,14000,0
20230727,110000,7420000,14000,14000,14000,14000,0
20230727,105900,7420000,14000,14000,14000,14000,494
20230727,105800,504000,14000,14000,14000,14000,0
20230727,105700,504000,14000,14000,14000,14000,0
20230727,105600,504000,14000,14000,14000,14000,0
20230727,105500,504000,14000,14000,14000,14000,0
20230727,105400,504000,14000,14000,14000,14000,0
20230727,105300,504000,14000,14000,14000,14000,0
20230727,105200,504000,14000,14000,14000,14000,0
20230727,105100,504000,14000,14000,14000,14000,0
20230727,105000,504000,14000,14000,14000,14000,0
20230727,104900,504000,14000,14000,14000,14000,0
20230727,104800,504000,14000,14000,14000,14000,0
20230727,104700,504000,14000,14000,14000,14000,1
20230727,104600,490000,14000,14000,14000,14000,0
20230727,104500,490000,14000,14000,14000,14000,0
20230727,104400,490000,14000,14000,14000,14000,0
20230727,104300,490000,14000,14000,14000,14000,0
20230727,104200,490000,14000,14000,14000,14000,0
20230727,104100,490000,14000,14000,14000,14000,0
20230727,104000,490000,14000,14000,14000,14000,0
20230727,103900,490000,14000,14000,14000,14000,0
20230727,103800,490000,14000,14000,14000,14000,5
20230727,103700,420000,14000,14000,14000,14000,0
20230727,103600,420000,14000,14000,14000,14000,0
20230727,103500,420000,14000,14000,14000,14000,0
20230727,103400,420000,14000,14000,14000,14000,0
20230727,103300,420000,14000,14000,14000,14000,0
20230727,103200,420000,14000,14000,14000,14000,0
20230727,103100,420000,14000,14000,14000,14000,0
20230727,103000,420000,14000,14000,14000,14000,0
20230727,102900,420000,14000,14000,14000,14000,0
20230727,102800,420000,14000,14000,14000,14000,0
20230727,102700,420000,14000,14000,14000,14000,0
20230727,102600,420000,14000,14000,14000,14000,0
20230727,102500,420000,14000,14000,14000,14000,0
20230727,102400,420000,14000,14000,14000,14000,0
20230727,102300,420000,14000,14000,14000,14000,0
20230727,102200,420000,14000,14000,14000,14000,0
20230727,102100,420000,14000,14000,14000,14000,0
20230727,102000,420000,14000,14000,14000,14000,0
20230727,101900,420000,14000,14000,14000,14000,0
20230727,101800,420000,14000,14000,14000,14000,0
20230727,101700,420000,14000,14000,14000,14000,0
20230727,101600,420000,14000,14000,14000,14000,0
20230727,101500,420000,14000,14000,14000,14000,0
20230727,101400,420000,14000,14000,14000,14000,0
20230727,101300,420000,14000,14000,14000,14000,0
20230727,101200,420000,14000,14000,14000,14000,0
20230727,101100,420000,14000,14000,14000,14000,0
20230727,101000,420000,14000,14000,14000,14000,0
20230727,100900,420000,14000,14000,14000,14000,0
20230727,100800,420000,14000,14000,14000,14000,0
20230727,100700,420000,14000,14000,14000,14000,0
20230727,100600,420000,14000,14000,14000,14000,0
20230727,100500,420000,14000,14000,14000,14000,0
20230727,100400,420000,14000,14000,14000,14000,0
20230727,100300,420000,14000,14000,14000,14000,0
20230727,100200,420000,14000,14000,14000,14000,0
20230727,100100,420000,14000,14000,14000,14000,0
20230727,100000,420000,14000,14000,14000,14000,30
20230727,095900,0,13820,13820,13820,13820,0
20230727,095800,0,13820,13820,13820,13820,0
20230727,095700,0,13820,13820,13820,13820,0
20230727,095600,0,13820,13820,13820,13820,0
20230727,095500,0,13820,13820,13820,13820,0
20230727,095400,0,13820,13820,13820,13820,0
20230727,095300,0,13820,13820,13820,13820,0
20230727,095200,0,13820,13820,13820,13820,0
20230727,095100,0,13820,13820,13820,13820,0
20230727,095000,0,13820,13820,13820,13820,0
20230727,094900,0,13820,13820,13820,13820,0
20230727,094800,0,13820,13820,13820,13820,0
20230727,094700,0,13820,13820,13820,13820,0
20230727,094600,0,13820,13820,13820,13820,0
20230727,094500,0,13820,13820,13820,13820,0
20230727,094400,0,13820,13820,13820,13820,0
20230727,094300,0,13820,13820,13820,13820,0
20230727,094200,0,13820,13820,13820,13820,0
20230727,094100,0,13820,13820,13820,13820,0
20230727,094000,0,13820,13820,13820,13820,0
20230727,093900,0,13820,13820,13820,13820,0
20230727,093800,0,13820,13820,13820,13820,0
20230727,093700,0,13820,13820,13820,13820,0
20230727,093600,0,13820,13820,13820,13820,0
20230727,093500,0,13820,13820,13820,13820,0
20230727,093400,0,13820,13820,13820,13820,0
20230727,093300,0,13820,13820,13820,13820,0
20230727,093200,0,13820,13820,13820,13820,0
20230727,093100,0,13820,13820,13820,13820,0
20230727,093000,0,13820,13820,13820,13820,0
20230727,092900,0,13820,13820,13820,13820,0
20230727,092800,0,13820,13820,13820,13820,0
20230727,092700,0,13820,13820,13820,13820,0
20230727,092600,0,13820,13820,13820,13820,0
20230727,092500,0,13820,13820,13820,13820,0
20230727,092400,0,13820,13820,13820,13820,0
20230727,092300,0,13820,13820,13820,13820,0
20230727,092200,0,13820,13820,13820,13820,0
20230727,092100,0,13820,13820,13820,13820,0
20230727,092000,0,13820,13820,13820,13820,0
20230727,091900,0,13820,13820,13820,13820,0
20230727,091800,0,13820,13820,13820,13820,0
20230727,091700,0,13820,13820,13820,13820,0
20230727,091600,0,13820,13820,13820,13820,0
20230727,091500,0,13820,13820,13820,13820,0
20230727,091400,0,13820,13820,13820,13820,0
20230727,091300,0,13820,13820,13820,13820,0
20230727,091200,0,13820,13820,13820,13820,0
20230727,091100,0,13820,13820,13820,13820,0
20230727,091000,0,13820,13820,13820,13820,0
20230727,090900,0,13820,13820,13820,13820,0
20230727,090800,0,13820,13820,13820,13820,0
20230727,090700,0,13820,13820,13820,13820,0
20230727,090600,0,13820,13820,13820,13820,0
20230727,090500,0,13820,13820,13820,13820,0
20230727,090400,0,13820,13820,13820,13820,0
20230727,090300,0,13820,13820,13820,13820,0
20230727,090200,0,13820,13820,13820,13820,0
20230727,090100,0,13820,13820,13820,13820,0
20230727,090000,0,13820,13820,13820,13820,0