KissMeData/044990/min/candle-20230714.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230714,192100,61485340,14840,14840,14840,14840,10
20230714,192000,61485340,14840,14840,14840,14840,0
20230714,191900,61485340,14840,14840,14840,14840,0
20230714,191800,61485340,14840,14840,14840,14840,0
20230714,191700,61485340,14840,14840,14840,14840,0
20230714,191600,61485340,14840,14840,14840,14840,0
20230714,191500,61485340,14840,14840,14840,14840,0
20230714,191400,61485340,14840,14840,14840,14840,0
20230714,191300,61485340,14840,14840,14840,14840,0
20230714,191200,61485340,14840,14840,14840,14840,0
20230714,191100,61485340,14840,14840,14840,14840,0
20230714,191000,61485340,14840,14840,14840,14840,0
20230714,190900,61485340,14840,14840,14840,14840,0
20230714,190800,61485340,14840,14840,14840,14840,0
20230714,190700,61485340,14840,14840,14840,14840,0
20230714,190600,61485340,14840,14840,14840,14840,0
20230714,190500,61485340,14840,14840,14840,14840,0
20230714,190400,61485340,14840,14840,14840,14840,0
20230714,190300,61485340,14840,14840,14840,14840,0
20230714,190200,61485340,14840,14840,14840,14840,0
20230714,190100,61485340,14840,14840,14840,14840,0
20230714,190000,61485340,14840,14840,14840,14840,0
20230714,185900,61485340,14840,14840,14840,14840,0
20230714,185800,61485340,14840,14840,14840,14840,0
20230714,185700,61485340,14840,14840,14840,14840,0
20230714,185600,61485340,14840,14840,14840,14840,0
20230714,185500,61485340,14840,14840,14840,14840,0
20230714,185400,61485340,14840,14840,14840,14840,0
20230714,185300,61485340,14840,14840,14840,14840,0
20230714,185200,61485340,14840,14840,14840,14840,0
20230714,185100,61485340,14840,14840,14840,14840,10
20230714,185000,61485340,14840,14840,14840,14840,0
20230714,184900,61485340,14840,14840,14840,14840,0
20230714,184800,61485340,14840,14840,14840,14840,0
20230714,184700,61485340,14840,14840,14840,14840,0
20230714,184600,61485340,14840,14840,14840,14840,0
20230714,184500,61485340,14840,14840,14840,14840,0
20230714,184400,61485340,14840,14840,14840,14840,0
20230714,184300,61485340,14840,14840,14840,14840,0
20230714,184200,61485340,14840,14840,14840,14840,0
20230714,184100,61485340,14840,14840,14840,14840,0
20230714,184000,61485340,14840,14840,14840,14840,0
20230714,183900,61485340,14840,14840,14840,14840,0
20230714,183800,61485340,14840,14840,14840,14840,0
20230714,183700,61485340,14840,14840,14840,14840,0
20230714,183600,61485340,14840,14840,14840,14840,0
20230714,183500,61485340,14840,14840,14840,14840,0
20230714,183400,61485340,14840,14840,14840,14840,0
20230714,183300,61485340,14840,14840,14840,14840,0
20230714,183200,61485340,14840,14840,14840,14840,0
20230714,183100,61485340,14840,14840,14840,14840,0
20230714,183000,61485340,14840,14840,14840,14840,0
20230714,182900,61485340,14840,14840,14840,14840,0
20230714,182800,61485340,14840,14840,14840,14840,0
20230714,182700,61485340,14840,14840,14840,14840,0
20230714,182600,61485340,14840,14840,14840,14840,0
20230714,182500,61485340,14840,14840,14840,14840,0
20230714,182400,61485340,14840,14840,14840,14840,0
20230714,182300,61485340,14840,14840,14840,14840,0
20230714,182200,61485340,14840,14840,14840,14840,0
20230714,182100,61485340,14840,14840,14840,14840,10
20230714,182000,61485340,14840,14840,14840,14840,0
20230714,181900,61485340,14840,14840,14840,14840,0
20230714,181800,61485340,14840,14840,14840,14840,0
20230714,181700,61485340,14840,14840,14840,14840,0
20230714,181600,61485340,14840,14840,14840,14840,0
20230714,181500,61485340,14840,14840,14840,14840,0
20230714,181400,61485340,14840,14840,14840,14840,0
20230714,181300,61485340,14840,14840,14840,14840,0
20230714,181200,61485340,14840,14840,14840,14840,0
20230714,181100,61485340,14840,14840,14840,14840,0
20230714,181000,61485340,14840,14840,14840,14840,0
20230714,180900,61485340,14840,14840,14840,14840,0
20230714,180800,61485340,14840,14840,14840,14840,0
20230714,180700,61485340,14840,14840,14840,14840,0
20230714,180600,61485340,14840,14840,14840,14840,0
20230714,180500,61485340,14840,14840,14840,14840,0
20230714,180400,61485340,14840,14840,14840,14840,0
20230714,180300,61485340,14840,14840,14840,14840,0
20230714,180200,61485340,14840,14840,14840,14840,0
20230714,180100,61485340,14840,14840,14840,14840,0
20230714,180000,61485340,14840,14840,14840,14840,0
20230714,175900,61485340,14840,14840,14840,14840,0
20230714,175800,61485340,14840,14840,14840,14840,0
20230714,175700,61485340,14840,14840,14840,14840,0
20230714,175600,61485340,14840,14840,14840,14840,0
20230714,175500,61485340,14840,14840,14840,14840,0
20230714,175400,61485340,14840,14840,14840,14840,0
20230714,175300,61485340,14840,14840,14840,14840,0
20230714,175200,61485340,14840,14840,14840,14840,0
20230714,175100,61485340,14840,14840,14840,14840,10
20230714,175000,61485340,14840,14840,14840,14840,0
20230714,174900,61485340,14840,14840,14840,14840,0
20230714,174800,61485340,14840,14840,14840,14840,0
20230714,174700,61485340,14840,14840,14840,14840,0
20230714,174600,61485340,14840,14840,14840,14840,0
20230714,174500,61485340,14840,14840,14840,14840,0
20230714,174400,61485340,14840,14840,14840,14840,0
20230714,174300,61485340,14840,14840,14840,14840,0
20230714,174200,61485340,14840,14840,14840,14840,0
20230714,174100,61485340,14840,14840,14840,14840,0
20230714,174000,61485340,14840,14840,14840,14840,0
20230714,173900,61485340,14840,14840,14840,14840,0
20230714,173800,61485340,14840,14840,14840,14840,0
20230714,173700,61485340,14840,14840,14840,14840,0
20230714,173600,61485340,14840,14840,14840,14840,0
20230714,173500,61485340,14840,14840,14840,14840,0
20230714,173400,61485340,14840,14840,14840,14840,0
20230714,173300,61485340,14840,14840,14840,14840,0
20230714,173200,61485340,14840,14840,14840,14840,0
20230714,173100,61485340,14840,14840,14840,14840,0
20230714,173000,61485340,14840,14840,14840,14840,0
20230714,172900,61485340,14840,14840,14840,14840,0
20230714,172800,61485340,14840,14840,14840,14840,0
20230714,172700,61485340,14840,14840,14840,14840,0
20230714,172600,61485340,14840,14840,14840,14840,0
20230714,172500,61485340,14840,14840,14840,14840,0
20230714,172400,61485340,14840,14840,14840,14840,0
20230714,172300,61485340,14840,14840,14840,14840,0
20230714,172200,61485340,14840,14840,14840,14840,0
20230714,172100,61485340,14840,14840,14840,14840,10
20230714,172000,61485340,14840,14840,14840,14840,0
20230714,171900,61485340,14840,14840,14840,14840,0
20230714,171800,61485340,14840,14840,14840,14840,0
20230714,171700,61485340,14840,14840,14840,14840,0
20230714,171600,61485340,14840,14840,14840,14840,0
20230714,171500,61485340,14840,14840,14840,14840,0
20230714,171400,61485340,14840,14840,14840,14840,0
20230714,171300,61485340,14840,14840,14840,14840,0
20230714,171200,61485340,14840,14840,14840,14840,0
20230714,171100,61485340,14840,14840,14840,14840,0
20230714,171000,61485340,14840,14840,14840,14840,0
20230714,170900,61485340,14840,14840,14840,14840,0
20230714,170800,61485340,14840,14840,14840,14840,0
20230714,170700,61485340,14840,14840,14840,14840,0
20230714,170600,61485340,14840,14840,14840,14840,0
20230714,170500,61485340,14840,14840,14840,14840,0
20230714,170400,61485340,14840,14840,14840,14840,0
20230714,170300,61485340,14840,14840,14840,14840,0
20230714,170200,61485340,14840,14840,14840,14840,0
20230714,170100,61485340,14840,14840,14840,14840,0
20230714,170000,61485340,14840,14840,14840,14840,0
20230714,165900,61485340,14840,14840,14840,14840,0
20230714,165800,61485340,14840,14840,14840,14840,0
20230714,165700,61485340,14840,14840,14840,14840,0
20230714,165600,61485340,14840,14840,14840,14840,0
20230714,165500,61485340,14840,14840,14840,14840,0
20230714,165400,61485340,14840,14840,14840,14840,0
20230714,165300,61485340,14840,14840,14840,14840,0
20230714,165200,61485340,14840,14840,14840,14840,0
20230714,165100,61485340,14840,14840,14840,14840,10
20230714,165000,61485340,14840,14840,14840,14840,0
20230714,164900,61485340,14840,14840,14840,14840,0
20230714,164800,61485340,14840,14840,14840,14840,0
20230714,164700,61485340,14840,14840,14840,14840,0
20230714,164600,61485340,14840,14840,14840,14840,0
20230714,164500,61485340,14840,14840,14840,14840,0
20230714,164400,61485340,14840,14840,14840,14840,0
20230714,164300,61485340,14840,14840,14840,14840,0
20230714,164200,61485340,14840,14840,14840,14840,0
20230714,164100,61485340,14840,14840,14840,14840,0
20230714,164000,61485340,14840,14840,14840,14840,0
20230714,163900,61485340,14840,14840,14840,14840,0
20230714,163800,61485340,14840,14840,14840,14840,0
20230714,163700,61485340,14840,14840,14840,14840,0
20230714,163600,61485340,14840,14840,14840,14840,0
20230714,163500,61485340,14840,14840,14840,14840,0
20230714,163400,61485340,14840,14840,14840,14840,0
20230714,163300,61485340,14840,14840,14840,14840,0
20230714,163200,61485340,14840,14840,14840,14840,0
20230714,163100,61485340,14840,14840,14840,14840,0
20230714,163000,61485340,14840,14840,14840,14840,0
20230714,162900,61485340,14840,14840,14840,14840,0
20230714,162800,61485340,14840,14840,14840,14840,0
20230714,162700,61485340,14840,14840,14840,14840,0
20230714,162600,61485340,14840,14840,14840,14840,0
20230714,162500,61485340,14840,14840,14840,14840,0
20230714,162400,61485340,14840,14840,14840,14840,0
20230714,162300,61485340,14840,14840,14840,14840,0
20230714,162200,61485340,14840,14840,14840,14840,0
20230714,162100,61485340,14840,14840,14840,14840,10
20230714,162000,61485340,14840,14840,14840,14840,0
20230714,161900,61485340,14840,14840,14840,14840,0
20230714,161800,61485340,14840,14840,14840,14840,0
20230714,161700,61485340,14840,14840,14840,14840,0
20230714,161600,61485340,14840,14840,14840,14840,0
20230714,161500,61485340,14840,14840,14840,14840,0
20230714,161400,61485340,14840,14840,14840,14840,0
20230714,161300,61485340,14840,14840,14840,14840,0
20230714,161200,61485340,14840,14840,14840,14840,0
20230714,161100,61485340,14840,14840,14840,14840,0
20230714,161000,61485340,14840,14840,14840,14840,0
20230714,160900,61485340,14840,14840,14840,14840,0
20230714,160800,61485340,14840,14840,14840,14840,0
20230714,160700,61485340,14840,14840,14840,14840,0
20230714,160600,61485340,14840,14840,14840,14840,0
20230714,160500,61485340,14840,14840,14840,14840,0
20230714,160400,61485340,14840,14840,14840,14840,0
20230714,160300,61485340,14840,14840,14840,14840,0
20230714,160200,61485340,14840,14840,14840,14840,0
20230714,160100,61485340,14840,14840,14840,14840,0
20230714,160000,61485340,14840,14840,14840,14840,0
20230714,155900,61485340,14840,14840,14840,14840,0
20230714,155800,61485340,14840,14840,14840,14840,0
20230714,155700,61485340,14840,14840,14840,14840,0
20230714,155600,61485340,14840,14840,14840,14840,0
20230714,155500,61485340,14840,14840,14840,14840,0
20230714,155400,61485340,14840,14840,14840,14840,0
20230714,155300,61485340,14840,14840,14840,14840,0
20230714,155200,61485340,14840,14840,14840,14840,0
20230714,155100,61485340,14840,14840,14840,14840,10
20230714,155000,61485340,14840,14840,14840,14840,0
20230714,154900,61485340,14840,14840,14840,14840,0
20230714,154800,61485340,14840,14840,14840,14840,0
20230714,154700,61485340,14840,14840,14840,14840,0
20230714,154600,61485340,14840,14840,14840,14840,0
20230714,154500,61485340,14840,14840,14840,14840,0
20230714,154400,61485340,14840,14840,14840,14840,0
20230714,154300,61485340,14840,14840,14840,14840,0
20230714,154200,61485340,14840,14840,14840,14840,0
20230714,154100,61485340,14840,14840,14840,14840,0
20230714,154000,61485340,14840,14840,14840,14840,0
20230714,153900,61485340,14840,14840,14840,14840,0
20230714,153800,61485340,14840,14840,14840,14840,0
20230714,153700,61485340,14840,14840,14840,14840,0
20230714,153600,61485340,14840,14840,14840,14840,0
20230714,153500,61485340,14840,14840,14840,14840,0
20230714,153400,61485340,14840,14840,14840,14840,0
20230714,153300,61485340,14840,14840,14840,14840,0
20230714,153200,61485340,14840,14840,14840,14840,0
20230714,153100,61485340,14840,14840,14840,14840,0
20230714,153000,61485340,14840,14840,14840,14840,10
20230714,152900,61336940,14700,14700,14700,14700,0
20230714,152800,61336940,14700,14700,14700,14700,0
20230714,152700,61336940,14700,14700,14700,14700,0
20230714,152600,61336940,14700,14700,14700,14700,0
20230714,152500,61336940,14700,14700,14700,14700,0
20230714,152400,61336940,14700,14700,14700,14700,0
20230714,152300,61336940,14700,14700,14700,14700,0
20230714,152200,61336940,14700,14700,14700,14700,0
20230714,152100,61336940,14700,14700,14700,14700,0
20230714,152000,61336940,14700,14700,14700,14700,0
20230714,151900,61336940,14700,14700,14700,14700,0
20230714,151800,61336940,14700,14700,14700,14700,0
20230714,151700,61336940,14700,14700,14700,14700,0
20230714,151600,61336940,14700,14700,14700,14700,0
20230714,151500,61336940,14700,14700,14700,14700,0
20230714,151400,61336940,14700,14700,14700,14700,0
20230714,151300,61336940,14700,14700,14700,14700,0
20230714,151200,61336940,14700,14700,14700,14700,0
20230714,151100,61336940,14700,14700,14700,14700,0
20230714,151000,61336940,14700,14700,14700,14700,0
20230714,150900,61336940,14700,14700,14700,14700,0
20230714,150800,61336940,14700,14700,14700,14700,0
20230714,150700,61336940,14700,14700,14700,14700,0
20230714,150600,61336940,14700,14700,14700,14700,0
20230714,150500,61336940,14700,14700,14700,14700,0
20230714,150400,61336940,14700,14700,14700,14700,0
20230714,150300,61336940,14700,14700,14700,14700,0
20230714,150200,61336940,14700,14700,14700,14700,0
20230714,150100,61336940,14700,14700,14700,14700,0
20230714,150000,61336940,14700,14700,14700,14700,0
20230714,145900,61336940,14700,14700,14700,14700,0
20230714,145800,61336940,14700,14700,14700,14700,0
20230714,145700,61336940,14700,14700,14700,14700,0
20230714,145600,61336940,14700,14700,14700,14700,0
20230714,145500,61336940,14700,14700,14700,14700,0
20230714,145400,61336940,14700,14700,14700,14700,0
20230714,145300,61336940,14700,14700,14700,14700,0
20230714,145200,61336940,14700,14700,14700,14700,0
20230714,145100,61336940,14700,14700,14700,14700,0
20230714,145000,61336940,14700,14700,14700,14700,0
20230714,144900,61336940,14700,14700,14700,14700,0
20230714,144800,61336940,14700,14700,14700,14700,0
20230714,144700,61336940,14700,14700,14700,14700,0
20230714,144600,61336940,14700,14700,14700,14700,0
20230714,144500,61336940,14700,14700,14700,14700,0
20230714,144400,61336940,14700,14700,14700,14700,0
20230714,144300,61336940,14700,14700,14700,14700,100
20230714,144200,59866940,14700,14700,14700,14700,0
20230714,144100,59866940,14700,14700,14700,14700,0
20230714,144000,59866940,14700,14700,14700,14700,0
20230714,143900,59866940,14700,14700,14700,14700,100
20230714,143800,58396940,14690,14690,14690,14690,0
20230714,143700,58396940,14690,14690,14690,14690,0
20230714,143600,58396940,14690,14690,14690,14690,0
20230714,143500,58396940,14690,14690,14690,14690,0
20230714,143400,58396940,14690,14690,14690,14690,0
20230714,143300,58396940,14690,14690,14690,14690,0
20230714,143200,58396940,14690,14690,14690,14690,0
20230714,143100,58396940,14690,14690,14690,14690,0
20230714,143000,58396940,14690,14690,14690,14690,0
20230714,142900,58396940,14690,14690,14690,14690,0
20230714,142800,58396940,14690,14690,14690,14690,0
20230714,142700,58396940,14690,14690,14690,14690,0
20230714,142600,58396940,14690,14690,14690,14690,0
20230714,142500,58396940,14690,14690,14690,14690,0
20230714,142400,58396940,14690,14690,14690,14690,0
20230714,142300,58396940,14690,14690,14690,14690,0
20230714,142200,58396940,14690,14690,14690,14690,0
20230714,142100,58396940,14690,14690,14690,14690,0
20230714,142000,58396940,14690,14690,14690,14690,0
20230714,141900,58396940,14690,14690,14690,14690,0
20230714,141800,58396940,14690,14690,14690,14690,0
20230714,141700,58396940,14690,14690,14690,14690,0
20230714,141600,58396940,14690,14690,14690,14690,0
20230714,141500,58396940,14690,14690,14690,14690,60
20230714,141400,57515540,14700,14710,14710,14700,81
20230714,141300,56324130,14710,14710,14710,14710,0
20230714,141200,56324130,14710,14710,14710,14710,0
20230714,141100,56324130,14710,14710,14710,14710,0
20230714,141000,56324130,14710,14710,14710,14710,0
20230714,140900,56324130,14710,14710,14710,14710,0
20230714,140800,56324130,14710,14710,14710,14710,0
20230714,140700,56324130,14710,14710,14710,14710,0
20230714,140600,56324130,14710,14710,14710,14710,0
20230714,140500,56324130,14710,14710,14710,14710,0
20230714,140400,56324130,14710,14710,14710,14710,0
20230714,140300,56324130,14710,14710,14710,14710,0
20230714,140200,56324130,14710,14710,14710,14710,0
20230714,140100,56324130,14710,14710,14710,14710,0
20230714,140000,56324130,14710,14710,14710,14710,0
20230714,135900,56324130,14710,14710,14710,14710,0
20230714,135800,56324130,14710,14710,14710,14710,0
20230714,135700,56324130,14710,14710,14710,14710,0
20230714,135600,56324130,14710,14710,14710,14710,0
20230714,135500,56324130,14710,14710,14710,14710,0
20230714,135400,56324130,14710,14710,14710,14710,0
20230714,135300,56324130,14710,14710,14710,14710,0
20230714,135200,56324130,14710,14710,14710,14710,0
20230714,135100,56324130,14710,14710,14710,14710,0
20230714,135000,56324130,14710,14710,14710,14710,0
20230714,134900,56324130,14710,14710,14710,14710,0
20230714,134800,56324130,14710,14710,14710,14710,0
20230714,134700,56324130,14710,14710,14710,14710,0
20230714,134600,56324130,14710,14710,14710,14710,0
20230714,134500,56324130,14710,14710,14710,14710,0
20230714,134400,56324130,14710,14710,14710,14710,0
20230714,134300,56324130,14710,14710,14710,14710,0
20230714,134200,56324130,14710,14710,14710,14710,0
20230714,134100,56324130,14710,14710,14710,14710,0
20230714,134000,56324130,14710,14710,14710,14710,0
20230714,133900,56324130,14710,14710,14710,14710,0
20230714,133800,56324130,14710,14710,14710,14710,0
20230714,133700,56324130,14710,14710,14710,14710,0
20230714,133600,56324130,14710,14710,14710,14710,0
20230714,133500,56324130,14710,14710,14710,14710,0
20230714,133400,56324130,14710,14710,14710,14710,0
20230714,133300,56324130,14710,14710,14710,14710,0
20230714,133200,56324130,14710,14710,14710,14710,0
20230714,133100,56324130,14710,14710,14710,14710,0
20230714,133000,56324130,14710,14710,14710,14710,0
20230714,132900,56324130,14710,14710,14710,14710,0
20230714,132800,56324130,14710,14710,14710,14710,0
20230714,132700,56324130,14710,14710,14710,14710,0
20230714,132600,56324130,14710,14710,14710,14710,0
20230714,132500,56324130,14710,14710,14710,14710,0
20230714,132400,56324130,14710,14710,14710,14710,0
20230714,132300,56324130,14710,14710,14710,14710,0
20230714,132200,56324130,14710,14710,14710,14710,0
20230714,132100,56324130,14710,14710,14710,14710,0
20230714,132000,56324130,14710,14710,14710,14710,0
20230714,131900,56324130,14710,14710,14710,14710,0
20230714,131800,56324130,14710,14710,14710,14710,0
20230714,131700,56324130,14710,14710,14710,14710,9
20230714,131600,56191740,14710,14710,14710,14710,10
20230714,131500,56044640,14710,14710,14710,14710,0
20230714,131400,56044640,14710,14710,14710,14710,0
20230714,131300,56044640,14710,14710,14710,14710,0
20230714,131200,56044640,14710,14710,14710,14710,0
20230714,131100,56044640,14710,14710,14710,14710,0
20230714,131000,56044640,14710,14710,14710,14710,0
20230714,130900,56044640,14710,14710,14710,14710,33
20230714,130800,55559210,14710,14710,14710,14710,0
20230714,130700,55559210,14710,14710,14710,14710,0
20230714,130600,55559210,14710,14710,14710,14710,0
20230714,130500,55559210,14710,14710,14710,14710,0
20230714,130400,55559210,14710,14710,14710,14710,0
20230714,130300,55559210,14710,14710,14710,14710,0
20230714,130200,55559210,14710,14710,14710,14710,0
20230714,130100,55559210,14710,14730,14730,14710,200
20230714,130000,52615550,14730,14730,14730,14730,0
20230714,125900,52615550,14730,14730,14730,14730,0
20230714,125800,52615550,14730,14730,14730,14730,0
20230714,125700,52615550,14730,14730,14730,14730,0
20230714,125600,52615550,14730,14730,14730,14730,0
20230714,125500,52615550,14730,14730,14730,14730,0
20230714,125400,52615550,14730,14730,14730,14730,0
20230714,125300,52615550,14730,14730,14730,14730,0
20230714,125200,52615550,14730,14770,14770,14730,32
20230714,125100,52143590,14890,14890,14890,14890,0
20230714,125000,52143590,14890,14890,14890,14890,0
20230714,124900,52143590,14890,14890,14890,14890,0
20230714,124800,52143590,14890,14890,14890,14890,0
20230714,124700,52143590,14890,14890,14890,14890,0
20230714,124600,52143590,14890,14890,14890,14890,0
20230714,124500,52143590,14890,14890,14890,14890,0
20230714,124400,52143590,14890,14890,14890,14890,0
20230714,124300,52143590,14890,14890,14890,14890,1
20230714,124200,52128700,14900,14900,14900,14900,0
20230714,124100,52128700,14900,14900,14900,14900,0
20230714,124000,52128700,14900,14900,14900,14900,0
20230714,123900,52128700,14900,14900,14900,14900,0
20230714,123800,52128700,14900,14900,14900,14900,0
20230714,123700,52128700,14900,14900,14900,14900,0
20230714,123600,52128700,14900,14900,14900,14900,0
20230714,123500,52128700,14900,14900,14900,14900,0
20230714,123400,52128700,14900,14900,14900,14900,0
20230714,123300,52128700,14900,14900,14900,14900,0
20230714,123200,52128700,14900,14900,14900,14900,0
20230714,123100,52128700,14900,14900,14900,14900,0
20230714,123000,52128700,14900,14900,14900,14900,0
20230714,122900,52128700,14900,14900,14900,14900,0
20230714,122800,52128700,14900,14900,14900,14900,0
20230714,122700,52128700,14900,14900,14900,14900,0
20230714,122600,52128700,14900,14900,14900,14900,0
20230714,122500,52128700,14900,14900,14900,14900,0
20230714,122400,52128700,14900,14890,14900,14890,201
20230714,122300,49134270,14890,14800,14890,14800,301
20230714,122200,44673080,14800,14800,14800,14800,0
20230714,122100,44673080,14800,14800,14800,14800,170
20230714,122000,42157080,14800,14800,14800,14800,0
20230714,121900,42157080,14800,14800,14800,14800,0
20230714,121800,42157080,14800,14800,14800,14800,0
20230714,121700,42157080,14800,14800,14800,14800,0
20230714,121600,42157080,14800,14800,14800,14800,0
20230714,121500,42157080,14800,14800,14800,14800,0
20230714,121400,42157080,14800,14800,14800,14800,0
20230714,121300,42157080,14800,14800,14800,14800,0
20230714,121200,42157080,14800,14800,14800,14800,130
20230714,121100,40233080,14790,14780,14790,14780,300
20230714,121000,35798080,14780,14780,14780,14780,0
20230714,120900,35798080,14780,14780,14780,14780,0
20230714,120800,35798080,14780,14780,14780,14780,100
20230714,120700,34320080,14780,14780,14780,14780,0
20230714,120600,34320080,14780,14780,14780,14780,0
20230714,120500,34320080,14780,14780,14780,14780,0
20230714,120400,34320080,14780,14780,14780,14780,0
20230714,120300,34320080,14780,14780,14780,14780,0
20230714,120200,34320080,14780,14780,14780,14780,99
20230714,120100,32856860,14770,14710,14770,14710,125
20230714,120000,31013010,14720,14720,14720,14720,0
20230714,115900,31013010,14720,14720,14720,14720,0
20230714,115800,31013010,14720,14720,14720,14720,0
20230714,115700,31013010,14720,14720,14720,14720,0
20230714,115600,31013010,14720,14720,14720,14720,0
20230714,115500,31013010,14720,14720,14720,14720,0
20230714,115400,31013010,14720,14720,14720,14720,0
20230714,115300,31013010,14720,14720,14720,14720,0
20230714,115200,31013010,14720,14720,14720,14720,0
20230714,115100,31013010,14720,14720,14720,14720,0
20230714,115000,31013010,14720,14720,14720,14720,0
20230714,114900,31013010,14720,14720,14720,14720,0
20230714,114800,31013010,14720,14720,14720,14720,0
20230714,114700,31013010,14720,14720,14720,14720,0
20230714,114600,31013010,14720,14720,14720,14720,0
20230714,114500,31013010,14720,14720,14720,14720,0
20230714,114400,31013010,14720,14720,14720,14720,0
20230714,114300,31013010,14720,14720,14720,14720,0
20230714,114200,31013010,14720,14720,14720,14720,0
20230714,114100,31013010,14720,14720,14720,14720,0
20230714,114000,31013010,14720,14720,14720,14720,0
20230714,113900,31013010,14720,14720,14720,14720,0
20230714,113800,31013010,14720,14720,14720,14720,0
20230714,113700,31013010,14720,14720,14720,14720,0
20230714,113600,31013010,14720,14720,14720,14720,0
20230714,113500,31013010,14720,14720,14720,14720,0
20230714,113400,31013010,14720,14720,14720,14720,0
20230714,113300,31013010,14720,14720,14720,14720,0
20230714,113200,31013010,14720,14720,14720,14720,44
20230714,113100,30365330,14720,14720,14720,14720,0
20230714,113000,30365330,14720,14720,14720,14720,0
20230714,112900,30365330,14720,14720,14720,14720,0
20230714,112800,30365330,14720,14720,14720,14720,56
20230714,112700,29541010,14680,14680,14680,14680,0
20230714,112600,29541010,14680,14680,14680,14680,0
20230714,112500,29541010,14680,14680,14680,14680,0
20230714,112400,29541010,14680,14680,14680,14680,0
20230714,112300,29541010,14680,14680,14680,14680,0
20230714,112200,29541010,14680,14680,14680,14680,0
20230714,112100,29541010,14680,14680,14680,14680,0
20230714,112000,29541010,14680,14680,14680,14680,0
20230714,111900,29541010,14680,14680,14680,14680,0
20230714,111800,29541010,14680,14680,14680,14680,0
20230714,111700,29541010,14680,14680,14680,14680,0
20230714,111600,29541010,14680,14680,14680,14680,0
20230714,111500,29541010,14680,14680,14680,14680,0
20230714,111400,29541010,14680,14710,14710,14680,400
20230714,111300,23662570,14710,14710,14710,14710,0
20230714,111200,23662570,14710,14710,14710,14710,0
20230714,111100,23662570,14710,14710,14710,14710,0
20230714,111000,23662570,14710,14710,14710,14710,0
20230714,110900,23662570,14710,14710,14710,14710,0
20230714,110800,23662570,14710,14710,14710,14710,0
20230714,110700,23662570,14710,14710,14710,14710,0
20230714,110600,23662570,14710,14710,14710,14710,0
20230714,110500,23662570,14710,14710,14710,14710,0
20230714,110400,23662570,14710,14710,14710,14710,0
20230714,110300,23662570,14710,14710,14710,14710,0
20230714,110200,23662570,14710,14710,14710,14710,0
20230714,110100,23662570,14710,14710,14710,14710,10
20230714,110000,23515470,14780,14780,14780,14780,0
20230714,105900,23515470,14780,14780,14780,14780,0
20230714,105800,23515470,14780,14780,14780,14780,0
20230714,105700,23515470,14780,14780,14780,14780,0
20230714,105600,23515470,14780,14780,14780,14780,0
20230714,105500,23515470,14780,14780,14780,14780,0
20230714,105400,23515470,14780,14780,14780,14780,0
20230714,105300,23515470,14780,14780,14780,14780,1
20230714,105200,23500690,14700,14720,14720,14700,600
20230714,105100,14678400,14710,14710,14710,14710,0
20230714,105000,14678400,14710,14710,14710,14710,0
20230714,104900,14678400,14710,14710,14710,14710,0
20230714,104800,14678400,14710,14710,14710,14710,0
20230714,104700,14678400,14710,14710,14710,14710,0
20230714,104600,14678400,14710,14710,14710,14710,0
20230714,104500,14678400,14710,14710,14710,14710,0
20230714,104400,14678400,14710,14710,14710,14710,0
20230714,104300,14678400,14710,14710,14710,14710,0
20230714,104200,14678400,14710,14710,14710,14710,0
20230714,104100,14678400,14710,14710,14710,14710,0
20230714,104000,14678400,14710,14710,14710,14710,0
20230714,103900,14678400,14710,14710,14710,14710,17
20230714,103800,14428330,14710,14710,14710,14710,0
20230714,103700,14428330,14710,14710,14710,14710,0
20230714,103600,14428330,14710,14710,14710,14710,0
20230714,103500,14428330,14710,14710,14710,14710,0
20230714,103400,14428330,14710,14710,14710,14710,0
20230714,103300,14428330,14710,14710,14710,14710,0
20230714,103200,14428330,14710,14710,14710,14710,0
20230714,103100,14428330,14710,14710,14710,14710,0
20230714,103000,14428330,14710,14710,14710,14710,0
20230714,102900,14428330,14710,14710,14710,14710,0
20230714,102800,14428330,14710,14710,14710,14710,0
20230714,102700,14428330,14710,14710,14710,14710,0
20230714,102600,14428330,14710,14710,14710,14710,0
20230714,102500,14428330,14710,14710,14710,14710,0
20230714,102400,14428330,14710,14710,14710,14710,0
20230714,102300,14428330,14710,14710,14710,14710,0
20230714,102200,14428330,14710,14710,14710,14710,0
20230714,102100,14428330,14710,14710,14710,14710,0
20230714,102000,14428330,14710,14710,14710,14710,0
20230714,101900,14428330,14710,14710,14710,14710,0
20230714,101800,14428330,14710,14710,14710,14710,0
20230714,101700,14428330,14710,14710,14710,14710,0
20230714,101600,14428330,14710,14710,14710,14710,0
20230714,101500,14428330,14710,14710,14710,14710,0
20230714,101400,14428330,14710,14710,14710,14710,0
20230714,101300,14428330,14710,14710,14710,14710,0
20230714,101200,14428330,14710,14710,14710,14710,34
20230714,101100,13928190,14700,14700,14700,14700,0
20230714,101000,13928190,14700,14700,14700,14700,0
20230714,100900,13928190,14700,14700,14700,14700,0
20230714,100800,13928190,14700,14700,14700,14700,0
20230714,100700,13928190,14700,14700,14700,14700,0
20230714,100600,13928190,14700,14700,14700,14700,0
20230714,100500,13928190,14700,14700,14700,14700,0
20230714,100400,13928190,14700,14700,14700,14700,0
20230714,100300,13928190,14700,14700,14700,14700,0
20230714,100200,13928190,14700,14700,14700,14700,100
20230714,100100,12458190,14800,14800,14800,14800,66
20230714,100000,11481390,14840,14840,14840,14840,0
20230714,095900,11481390,14840,14840,14840,14840,0
20230714,095800,11481390,14840,14840,14840,14840,0
20230714,095700,11481390,14840,14840,14840,14840,0
20230714,095600,11481390,14840,14840,14840,14840,0
20230714,095500,11481390,14840,14840,14840,14840,0
20230714,095400,11481390,14840,14840,14840,14840,0
20230714,095300,11481390,14840,14840,14840,14840,0
20230714,095200,11481390,14840,14840,14840,14840,0
20230714,095100,11481390,14840,14840,14840,14840,0
20230714,095000,11481390,14840,14840,14840,14840,0
20230714,094900,11481390,14840,14840,14840,14840,0
20230714,094800,11481390,14840,14840,14840,14840,0
20230714,094700,11481390,14840,14840,14840,14840,0
20230714,094600,11481390,14840,14840,14840,14840,0
20230714,094500,11481390,14840,14840,14840,14840,0
20230714,094400,11481390,14840,14840,14840,14840,0
20230714,094300,11481390,14840,14840,14840,14840,0
20230714,094200,11481390,14840,14840,14840,14840,0
20230714,094100,11481390,14840,14840,14840,14840,0
20230714,094000,11481390,14840,14840,14840,14840,500
20230714,093900,4061390,14700,14700,14700,14700,86
20230714,093800,2797190,14700,14700,14700,14700,0
20230714,093700,2797190,14700,14700,14700,14700,20
20230714,093600,2503190,14700,14700,14700,14700,0
20230714,093500,2503190,14700,14700,14700,14700,0
20230714,093400,2503190,14700,14700,14700,14700,0
20230714,093300,2503190,14700,14700,14700,14700,0
20230714,093200,2503190,14700,14700,14700,14700,0
20230714,093100,2503190,14700,14700,14700,14700,0
20230714,093000,2503190,14700,14700,14700,14700,0
20230714,092900,2503190,14700,14700,14700,14700,0
20230714,092800,2503190,14700,14700,14700,14700,0
20230714,092700,2503190,14700,14700,14700,14700,0
20230714,092600,2503190,14700,14700,14700,14700,0
20230714,092500,2503190,14700,14700,14700,14700,0
20230714,092400,2503190,14700,14700,14700,14700,0
20230714,092300,2503190,14700,14700,14700,14700,0
20230714,092200,2503190,14700,14700,14700,14700,0
20230714,092100,2503190,14700,14700,14700,14700,0
20230714,092000,2503190,14700,14700,14700,14700,0
20230714,091900,2503190,14700,14700,14700,14700,0
20230714,091800,2503190,14700,14700,14700,14700,0
20230714,091700,2503190,14700,14700,14700,14700,0
20230714,091600,2503190,14700,14700,14700,14700,0
20230714,091500,2503190,14700,14700,14700,14700,0
20230714,091400,2503190,14700,14700,14700,14700,0
20230714,091300,2503190,14700,14700,14700,14700,0
20230714,091200,2503190,14700,14890,14890,14700,131
20230714,091100,576540,14900,14900,14900,14900,0
20230714,091000,576540,14900,14900,14900,14900,0
20230714,090900,576540,14900,14900,14900,14900,0
20230714,090800,576540,14900,14900,14900,14900,0
20230714,090700,576540,14900,14900,14900,14900,0
20230714,090600,576540,14900,14900,14900,14900,0
20230714,090500,576540,14900,14900,14900,14900,0
20230714,090400,576540,14900,14900,14900,14900,0
20230714,090300,576540,14900,14900,14900,14900,10
20230714,090200,427540,14900,14900,14900,14900,0
20230714,090100,427540,14900,14900,14900,14900,10
20230714,090000,278540,14660,14660,14660,14660,19