KissMeData/044990/min/candle-20230814.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230814,191800,21399800,13990,13990,13990,13990,1
20230814,191700,21399800,13990,13990,13990,13990,0
20230814,191600,21399800,13990,13990,13990,13990,0
20230814,191500,21399800,13990,13990,13990,13990,0
20230814,191400,21399800,13990,13990,13990,13990,0
20230814,191300,21399800,13990,13990,13990,13990,0
20230814,191200,21399800,13990,13990,13990,13990,0
20230814,191100,21399800,13990,13990,13990,13990,0
20230814,191000,21399800,13990,13990,13990,13990,0
20230814,190900,21399800,13990,13990,13990,13990,0
20230814,190800,21399800,13990,13990,13990,13990,0
20230814,190700,21399800,13990,13990,13990,13990,0
20230814,190600,21399800,13990,13990,13990,13990,0
20230814,190500,21399800,13990,13990,13990,13990,0
20230814,190400,21399800,13990,13990,13990,13990,0
20230814,190300,21399800,13990,13990,13990,13990,0
20230814,190200,21399800,13990,13990,13990,13990,0
20230814,190100,21399800,13990,13990,13990,13990,0
20230814,190000,21399800,13990,13990,13990,13990,0
20230814,185900,21399800,13990,13990,13990,13990,0
20230814,185800,21399800,13990,13990,13990,13990,0
20230814,185700,21399800,13990,13990,13990,13990,0
20230814,185600,21399800,13990,13990,13990,13990,0
20230814,185500,21399800,13990,13990,13990,13990,0
20230814,185400,21399800,13990,13990,13990,13990,0
20230814,185300,21399800,13990,13990,13990,13990,0
20230814,185200,21399800,13990,13990,13990,13990,0
20230814,185100,21399800,13990,13990,13990,13990,0
20230814,185000,21399800,13990,13990,13990,13990,0
20230814,184900,21399800,13990,13990,13990,13990,0
20230814,184800,21399800,13990,13990,13990,13990,1
20230814,184700,21399800,13990,13990,13990,13990,0
20230814,184600,21399800,13990,13990,13990,13990,0
20230814,184500,21399800,13990,13990,13990,13990,0
20230814,184400,21399800,13990,13990,13990,13990,0
20230814,184300,21399800,13990,13990,13990,13990,0
20230814,184200,21399800,13990,13990,13990,13990,0
20230814,184100,21399800,13990,13990,13990,13990,0
20230814,184000,21399800,13990,13990,13990,13990,0
20230814,183900,21399800,13990,13990,13990,13990,0
20230814,183800,21399800,13990,13990,13990,13990,0
20230814,183700,21399800,13990,13990,13990,13990,0
20230814,183600,21399800,13990,13990,13990,13990,0
20230814,183500,21399800,13990,13990,13990,13990,0
20230814,183400,21399800,13990,13990,13990,13990,0
20230814,183300,21399800,13990,13990,13990,13990,0
20230814,183200,21399800,13990,13990,13990,13990,0
20230814,183100,21399800,13990,13990,13990,13990,0
20230814,183000,21399800,13990,13990,13990,13990,0
20230814,182900,21399800,13990,13990,13990,13990,0
20230814,182800,21399800,13990,13990,13990,13990,0
20230814,182700,21399800,13990,13990,13990,13990,0
20230814,182600,21399800,13990,13990,13990,13990,0
20230814,182500,21399800,13990,13990,13990,13990,0
20230814,182400,21399800,13990,13990,13990,13990,0
20230814,182300,21399800,13990,13990,13990,13990,0
20230814,182200,21399800,13990,13990,13990,13990,0
20230814,182100,21399800,13990,13990,13990,13990,0
20230814,182000,21399800,13990,13990,13990,13990,0
20230814,181900,21399800,13990,13990,13990,13990,0
20230814,181800,21399800,13990,13990,13990,13990,1
20230814,181700,21399800,13990,13990,13990,13990,0
20230814,181600,21399800,13990,13990,13990,13990,0
20230814,181500,21399800,13990,13990,13990,13990,0
20230814,181400,21399800,13990,13990,13990,13990,0
20230814,181300,21399800,13990,13990,13990,13990,0
20230814,181200,21399800,13990,13990,13990,13990,0
20230814,181100,21399800,13990,13990,13990,13990,0
20230814,181000,21399800,13990,13990,13990,13990,0
20230814,180900,21399800,13990,13990,13990,13990,0
20230814,180800,21399800,13990,13990,13990,13990,0
20230814,180700,21399800,13990,13990,13990,13990,0
20230814,180600,21399800,13990,13990,13990,13990,0
20230814,180500,21399800,13990,13990,13990,13990,0
20230814,180400,21399800,13990,13990,13990,13990,0
20230814,180300,21399800,13990,13990,13990,13990,0
20230814,180200,21399800,13990,13990,13990,13990,0
20230814,180100,21399800,13990,13990,13990,13990,0
20230814,180000,21399800,13990,13990,13990,13990,0
20230814,175900,21399800,13990,13990,13990,13990,0
20230814,175800,21399800,13990,13990,13990,13990,0
20230814,175700,21399800,13990,13990,13990,13990,0
20230814,175600,21399800,13990,13990,13990,13990,0
20230814,175500,21399800,13990,13990,13990,13990,0
20230814,175400,21399800,13990,13990,13990,13990,0
20230814,175300,21399800,13990,13990,13990,13990,0
20230814,175200,21399800,13990,13990,13990,13990,0
20230814,175100,21399800,13990,13990,13990,13990,0
20230814,175000,21399800,13990,13990,13990,13990,0
20230814,174900,21399800,13990,13990,13990,13990,0
20230814,174800,21399800,13990,13990,13990,13990,1
20230814,174700,21399800,13990,13990,13990,13990,0
20230814,174600,21399800,13990,13990,13990,13990,0
20230814,174500,21399800,13990,13990,13990,13990,0
20230814,174400,21399800,13990,13990,13990,13990,0
20230814,174300,21399800,13990,13990,13990,13990,0
20230814,174200,21399800,13990,13990,13990,13990,0
20230814,174100,21399800,13990,13990,13990,13990,0
20230814,174000,21399800,13990,13990,13990,13990,0
20230814,173900,21399800,13990,13990,13990,13990,0
20230814,173800,21399800,13990,13990,13990,13990,0
20230814,173700,21399800,13990,13990,13990,13990,0
20230814,173600,21399800,13990,13990,13990,13990,0
20230814,173500,21399800,13990,13990,13990,13990,0
20230814,173400,21399800,13990,13990,13990,13990,0
20230814,173300,21399800,13990,13990,13990,13990,0
20230814,173200,21399800,13990,13990,13990,13990,0
20230814,173100,21399800,13990,13990,13990,13990,0
20230814,173000,21399800,13990,13990,13990,13990,0
20230814,172900,21399800,13990,13990,13990,13990,0
20230814,172800,21399800,13990,13990,13990,13990,0
20230814,172700,21399800,13990,13990,13990,13990,0
20230814,172600,21399800,13990,13990,13990,13990,0
20230814,172500,21399800,13990,13990,13990,13990,0
20230814,172400,21399800,13990,13990,13990,13990,0
20230814,172300,21399800,13990,13990,13990,13990,0
20230814,172200,21399800,13990,13990,13990,13990,0
20230814,172100,21399800,13990,13990,13990,13990,0
20230814,172000,21399800,13990,13990,13990,13990,0
20230814,171900,21399800,13990,13990,13990,13990,0
20230814,171800,21399800,13990,13990,13990,13990,1
20230814,171700,21399800,13990,13990,13990,13990,0
20230814,171600,21399800,13990,13990,13990,13990,0
20230814,171500,21399800,13990,13990,13990,13990,0
20230814,171400,21399800,13990,13990,13990,13990,0
20230814,171300,21399800,13990,13990,13990,13990,0
20230814,171200,21399800,13990,13990,13990,13990,0
20230814,171100,21399800,13990,13990,13990,13990,0
20230814,171000,21399800,13990,13990,13990,13990,0
20230814,170900,21399800,13990,13990,13990,13990,0
20230814,170800,21399800,13990,13990,13990,13990,0
20230814,170700,21399800,13990,13990,13990,13990,0
20230814,170600,21399800,13990,13990,13990,13990,0
20230814,170500,21399800,13990,13990,13990,13990,0
20230814,170400,21399800,13990,13990,13990,13990,0
20230814,170300,21399800,13990,13990,13990,13990,0
20230814,170200,21399800,13990,13990,13990,13990,0
20230814,170100,21399800,13990,13990,13990,13990,0
20230814,170000,21399800,13990,13990,13990,13990,0
20230814,165900,21399800,13990,13990,13990,13990,0
20230814,165800,21399800,13990,13990,13990,13990,0
20230814,165700,21399800,13990,13990,13990,13990,0
20230814,165600,21399800,13990,13990,13990,13990,0
20230814,165500,21399800,13990,13990,13990,13990,0
20230814,165400,21399800,13990,13990,13990,13990,0
20230814,165300,21399800,13990,13990,13990,13990,0
20230814,165200,21399800,13990,13990,13990,13990,0
20230814,165100,21399800,13990,13990,13990,13990,0
20230814,165000,21399800,13990,13990,13990,13990,0
20230814,164900,21399800,13990,13990,13990,13990,0
20230814,164800,21399800,13990,13990,13990,13990,1
20230814,164700,21399800,13990,13990,13990,13990,0
20230814,164600,21399800,13990,13990,13990,13990,0
20230814,164500,21399800,13990,13990,13990,13990,0
20230814,164400,21399800,13990,13990,13990,13990,0
20230814,164300,21399800,13990,13990,13990,13990,0
20230814,164200,21399800,13990,13990,13990,13990,0
20230814,164100,21399800,13990,13990,13990,13990,0
20230814,164000,21399800,13990,13990,13990,13990,0
20230814,163900,21399800,13990,13990,13990,13990,0
20230814,163800,21399800,13990,13990,13990,13990,0
20230814,163700,21399800,13990,13990,13990,13990,0
20230814,163600,21399800,13990,13990,13990,13990,0
20230814,163500,21399800,13990,13990,13990,13990,0
20230814,163400,21399800,13990,13990,13990,13990,0
20230814,163300,21399800,13990,13990,13990,13990,0
20230814,163200,21399800,13990,13990,13990,13990,0
20230814,163100,21399800,13990,13990,13990,13990,0
20230814,163000,21399800,13990,13990,13990,13990,0
20230814,162900,21399800,13990,13990,13990,13990,0
20230814,162800,21399800,13990,13990,13990,13990,0
20230814,162700,21399800,13990,13990,13990,13990,0
20230814,162600,21399800,13990,13990,13990,13990,0
20230814,162500,21399800,13990,13990,13990,13990,0
20230814,162400,21399800,13990,13990,13990,13990,0
20230814,162300,21399800,13990,13990,13990,13990,0
20230814,162200,21399800,13990,13990,13990,13990,0
20230814,162100,21399800,13990,13990,13990,13990,0
20230814,162000,21399800,13990,13990,13990,13990,0
20230814,161900,21399800,13990,13990,13990,13990,0
20230814,161800,21399800,13990,13990,13990,13990,1
20230814,161700,21399800,13990,13990,13990,13990,0
20230814,161600,21399800,13990,13990,13990,13990,0
20230814,161500,21399800,13990,13990,13990,13990,0
20230814,161400,21399800,13990,13990,13990,13990,0
20230814,161300,21399800,13990,13990,13990,13990,0
20230814,161200,21399800,13990,13990,13990,13990,0
20230814,161100,21399800,13990,13990,13990,13990,0
20230814,161000,21399800,13990,13990,13990,13990,0
20230814,160900,21399800,13990,13990,13990,13990,0
20230814,160800,21399800,13990,13990,13990,13990,0
20230814,160700,21399800,13990,13990,13990,13990,0
20230814,160600,21399800,13990,13990,13990,13990,0
20230814,160500,21399800,13990,13990,13990,13990,0
20230814,160400,21399800,13990,13990,13990,13990,0
20230814,160300,21399800,13990,13990,13990,13990,0
20230814,160200,21399800,13990,13990,13990,13990,0
20230814,160100,21399800,13990,13990,13990,13990,0
20230814,160000,21399800,13990,13990,13990,13990,0
20230814,155900,21399800,13990,13990,13990,13990,0
20230814,155800,21399800,13990,13990,13990,13990,0
20230814,155700,21399800,13990,13990,13990,13990,0
20230814,155600,21399800,13990,13990,13990,13990,0
20230814,155500,21399800,13990,13990,13990,13990,0
20230814,155400,21399800,13990,13990,13990,13990,0
20230814,155300,21399800,13990,13990,13990,13990,0
20230814,155200,21399800,13990,13990,13990,13990,0
20230814,155100,21399800,13990,13990,13990,13990,0
20230814,155000,21399800,13990,13990,13990,13990,0
20230814,154900,21399800,13990,13990,13990,13990,0
20230814,154800,21399800,13990,13990,13990,13990,1
20230814,154700,21399800,13990,13990,13990,13990,0
20230814,154600,21399800,13990,13990,13990,13990,0
20230814,154500,21399800,13990,13990,13990,13990,0
20230814,154400,21399800,13990,13990,13990,13990,0
20230814,154300,21399800,13990,13990,13990,13990,0
20230814,154200,21399800,13990,13990,13990,13990,0
20230814,154100,21399800,13990,13990,13990,13990,0
20230814,154000,21399800,13990,13990,13990,13990,0
20230814,153900,21399800,13990,13990,13990,13990,0
20230814,153800,21399800,13990,13990,13990,13990,0
20230814,153700,21399800,13990,13990,13990,13990,0
20230814,153600,21399800,13990,13990,13990,13990,0
20230814,153500,21399800,13990,13990,13990,13990,0
20230814,153400,21399800,13990,13990,13990,13990,0
20230814,153300,21399800,13990,13990,13990,13990,0
20230814,153200,21399800,13990,13990,13990,13990,0
20230814,153100,21399800,13990,13990,13990,13990,0
20230814,153000,21399800,13990,13990,13990,13990,1
20230814,152900,21385810,13990,13990,13990,13990,0
20230814,152800,21385810,13990,13990,13990,13990,0
20230814,152700,21385810,13990,13990,13990,13990,0
20230814,152600,21385810,13990,13990,13990,13990,0
20230814,152500,21385810,13990,13990,13990,13990,0
20230814,152400,21385810,13990,13990,13990,13990,0
20230814,152300,21385810,13990,13990,13990,13990,0
20230814,152200,21385810,13990,13990,13990,13990,0
20230814,152100,21385810,13990,13990,13990,13990,0
20230814,152000,21385810,13990,13990,13990,13990,0
20230814,151900,21385810,13990,13990,13990,13990,0
20230814,151800,21385810,13990,13990,13990,13990,0
20230814,151700,21385810,13990,13990,13990,13990,0
20230814,151600,21385810,13990,13990,13990,13990,0
20230814,151500,21385810,13990,13990,13990,13990,0
20230814,151400,21385810,13990,13990,13990,13990,0
20230814,151300,21385810,13990,13990,13990,13990,0
20230814,151200,21385810,13990,13990,13990,13990,0
20230814,151100,21385810,13990,13990,13990,13990,0
20230814,151000,21385810,13990,13990,13990,13990,0
20230814,150900,21385810,13990,13990,13990,13990,1
20230814,150800,21371820,14000,14000,14000,14000,0
20230814,150700,21371820,14000,14000,14000,14000,0
20230814,150600,21371820,14000,14000,14000,14000,0
20230814,150500,21371820,14000,14000,14000,14000,0
20230814,150400,21371820,14000,14000,14000,14000,0
20230814,150300,21371820,14000,14000,14000,14000,0
20230814,150200,21371820,14000,14000,14000,14000,0
20230814,150100,21371820,14000,14000,14000,14000,0
20230814,150000,21371820,14000,14000,14000,14000,0
20230814,145900,21371820,14000,14000,14000,14000,0
20230814,145800,21371820,14000,14000,14000,14000,0
20230814,145700,21371820,14000,14000,14000,14000,0
20230814,145600,21371820,14000,14000,14000,14000,0
20230814,145500,21371820,14000,14000,14000,14000,0
20230814,145400,21371820,14000,14000,14000,14000,0
20230814,145300,21371820,14000,14000,14000,14000,0
20230814,145200,21371820,14000,14000,14000,14000,0
20230814,145100,21371820,14000,14000,14000,14000,0
20230814,145000,21371820,14000,14000,14000,14000,0
20230814,144900,21371820,14000,14000,14000,14000,0
20230814,144800,21371820,14000,14000,14000,14000,0
20230814,144700,21371820,14000,14000,14000,14000,0
20230814,144600,21371820,14000,14000,14000,14000,0
20230814,144500,21371820,14000,14000,14000,14000,0
20230814,144400,21371820,14000,14000,14000,14000,0
20230814,144300,21371820,14000,14000,14000,14000,0
20230814,144200,21371820,14000,14000,14000,14000,0
20230814,144100,21371820,14000,14000,14000,14000,0
20230814,144000,21371820,14000,14000,14000,14000,0
20230814,143900,21371820,14000,14000,14000,14000,0
20230814,143800,21371820,14000,14000,14000,14000,0
20230814,143700,21371820,14000,14000,14000,14000,0
20230814,143600,21371820,14000,14000,14000,14000,0
20230814,143500,21371820,14000,14000,14000,14000,0
20230814,143400,21371820,14000,14000,14000,14000,0
20230814,143300,21371820,14000,14000,14000,14000,0
20230814,143200,21371820,14000,14000,14000,14000,0
20230814,143100,21371820,14000,14000,14000,14000,0
20230814,143000,21371820,14000,14000,14000,14000,0
20230814,142900,21371820,14000,14000,14000,14000,0
20230814,142800,21371820,14000,14000,14000,14000,0
20230814,142700,21371820,14000,14000,14000,14000,0
20230814,142600,21371820,14000,14000,14000,14000,0
20230814,142500,21371820,14000,14000,14000,14000,0
20230814,142400,21371820,14000,14000,14000,14000,0
20230814,142300,21371820,14000,14000,14000,14000,0
20230814,142200,21371820,14000,14000,14000,14000,0
20230814,142100,21371820,14000,14000,14000,14000,0
20230814,142000,21371820,14000,14000,14000,14000,0
20230814,141900,21371820,14000,14000,14000,14000,0
20230814,141800,21371820,14000,14000,14000,14000,0
20230814,141700,21371820,14000,14000,14000,14000,0
20230814,141600,21371820,14000,14000,14000,14000,0
20230814,141500,21371820,14000,14000,14000,14000,0
20230814,141400,21371820,14000,14000,14000,14000,0
20230814,141300,21371820,14000,14000,14000,14000,0
20230814,141200,21371820,14000,14000,14000,14000,0
20230814,141100,21371820,14000,14000,14000,14000,0
20230814,141000,21371820,14000,14000,14000,14000,0
20230814,140900,21371820,14000,14000,14000,14000,0
20230814,140800,21371820,14000,14000,14000,14000,0
20230814,140700,21371820,14000,14000,14000,14000,0
20230814,140600,21371820,14000,14000,14000,14000,0
20230814,140500,21371820,14000,14000,14000,14000,0
20230814,140400,21371820,14000,14000,14000,14000,0
20230814,140300,21371820,14000,14000,14000,14000,0
20230814,140200,21371820,14000,14000,14000,14000,0
20230814,140100,21371820,14000,14000,14000,14000,0
20230814,140000,21371820,14000,14000,14000,14000,0
20230814,135900,21371820,14000,14000,14000,14000,0
20230814,135800,21371820,14000,14000,14000,14000,0
20230814,135700,21371820,14000,14000,14000,14000,0
20230814,135600,21371820,14000,14000,14000,14000,0
20230814,135500,21371820,14000,14000,14000,14000,0
20230814,135400,21371820,14000,14000,14000,14000,0
20230814,135300,21371820,14000,14000,14000,14000,0
20230814,135200,21371820,14000,14000,14000,14000,0
20230814,135100,21371820,14000,14000,14000,14000,0
20230814,135000,21371820,14000,14000,14000,14000,0
20230814,134900,21371820,14000,14000,14000,14000,0
20230814,134800,21371820,14000,14000,14000,14000,0
20230814,134700,21371820,14000,14000,14000,14000,0
20230814,134600,21371820,14000,14000,14000,14000,0
20230814,134500,21371820,14000,14000,14000,14000,0
20230814,134400,21371820,14000,14000,14000,14000,0
20230814,134300,21371820,14000,14000,14000,14000,0
20230814,134200,21371820,14000,14000,14000,14000,0
20230814,134100,21371820,14000,14000,14000,14000,0
20230814,134000,21371820,14000,14000,14000,14000,0
20230814,133900,21371820,14000,14000,14000,14000,0
20230814,133800,21371820,14000,14000,14000,14000,1
20230814,133700,21357820,13500,13500,13500,13500,0
20230814,133600,21357820,13500,13500,13500,13500,0
20230814,133500,21357820,13500,13500,13500,13500,0
20230814,133400,21357820,13500,13500,13500,13500,0
20230814,133300,21357820,13500,13500,13500,13500,0
20230814,133200,21357820,13500,13500,13500,13500,0
20230814,133100,21357820,13500,13500,13500,13500,0
20230814,133000,21357820,13500,13500,13500,13500,0
20230814,132900,21357820,13500,13500,13500,13500,0
20230814,132800,21357820,13500,13500,13500,13500,0
20230814,132700,21357820,13500,13500,13500,13500,0
20230814,132600,21357820,13500,13500,13500,13500,0
20230814,132500,21357820,13500,13500,13500,13500,0
20230814,132400,21357820,13500,13500,13500,13500,0
20230814,132300,21357820,13500,13500,13500,13500,0
20230814,132200,21357820,13500,13500,13500,13500,0
20230814,132100,21357820,13500,13500,13500,13500,0
20230814,132000,21357820,13500,13500,13500,13500,0
20230814,131900,21357820,13500,13500,13500,13500,0
20230814,131800,21357820,13500,13610,13610,13500,1000
20230814,131700,7791970,14080,14080,14080,14080,0
20230814,131600,7791970,14080,14080,14080,14080,0
20230814,131500,7791970,14080,14080,14080,14080,0
20230814,131400,7791970,14080,14080,14080,14080,0
20230814,131300,7791970,14080,14080,14080,14080,0
20230814,131200,7791970,14080,14080,14080,14080,0
20230814,131100,7791970,14080,14080,14080,14080,0
20230814,131000,7791970,14080,14080,14080,14080,0
20230814,130900,7791970,14080,14080,14080,14080,0
20230814,130800,7791970,14080,14080,14080,14080,0
20230814,130700,7791970,14080,14080,14080,14080,0
20230814,130600,7791970,14080,14080,14080,14080,0
20230814,130500,7791970,14080,14080,14080,14080,0
20230814,130400,7791970,14080,14080,14080,14080,0
20230814,130300,7791970,14080,14080,14080,14080,0
20230814,130200,7791970,14080,14080,14080,14080,0
20230814,130100,7791970,14080,14080,14080,14080,0
20230814,130000,7791970,14080,14080,14080,14080,0
20230814,125900,7791970,14080,14080,14080,14080,0
20230814,125800,7791970,14080,14080,14080,14080,0
20230814,125700,7791970,14080,14080,14080,14080,0
20230814,125600,7791970,14080,14080,14080,14080,0
20230814,125500,7791970,14080,14080,14080,14080,0
20230814,125400,7791970,14080,14080,14080,14080,0
20230814,125300,7791970,14080,14080,14080,14080,0
20230814,125200,7791970,14080,14080,14080,14080,0
20230814,125100,7791970,14080,14080,14080,14080,0
20230814,125000,7791970,14080,14080,14080,14080,0
20230814,124900,7791970,14080,14080,14080,14080,0
20230814,124800,7791970,14080,14080,14080,14080,0
20230814,124700,7791970,14080,14080,14080,14080,0
20230814,124600,7791970,14080,14080,14080,14080,0
20230814,124500,7791970,14080,14080,14080,14080,0
20230814,124400,7791970,14080,14080,14080,14080,0
20230814,124300,7791970,14080,14080,14080,14080,0
20230814,124200,7791970,14080,14080,14080,14080,0
20230814,124100,7791970,14080,14080,14080,14080,0
20230814,124000,7791970,14080,14080,14080,14080,0
20230814,123900,7791970,14080,14080,14080,14080,0
20230814,123800,7791970,14080,14080,14080,14080,0
20230814,123700,7791970,14080,14080,14080,14080,0
20230814,123600,7791970,14080,14080,14080,14080,0
20230814,123500,7791970,14080,14080,14080,14080,0
20230814,123400,7791970,14080,14080,14080,14080,0
20230814,123300,7791970,14080,14080,14080,14080,1
20230814,123200,7777890,13550,13550,13550,13550,0
20230814,123100,7777890,13550,13550,13550,13550,0
20230814,123000,7777890,13550,13550,13550,13550,0
20230814,122900,7777890,13550,13550,13550,13550,0
20230814,122800,7777890,13550,13550,13550,13550,0
20230814,122700,7777890,13550,13550,13550,13550,0
20230814,122600,7777890,13550,13550,13550,13550,0
20230814,122500,7777890,13550,13550,13550,13550,0
20230814,122400,7777890,13550,13550,13550,13550,0
20230814,122300,7777890,13550,13550,13550,13550,0
20230814,122200,7777890,13550,13550,13550,13550,0
20230814,122100,7777890,13550,13550,13550,13550,0
20230814,122000,7777890,13550,13550,13550,13550,0
20230814,121900,7777890,13550,13550,13550,13550,11
20230814,121800,7628840,13550,13550,13550,13550,0
20230814,121700,7628840,13550,13550,13550,13550,90
20230814,121600,6409340,13960,13960,13960,13960,1
20230814,121500,6395380,13580,13580,13580,13580,0
20230814,121400,6395380,13580,13580,13580,13580,0
20230814,121300,6395380,13580,13700,13700,13580,180
20230814,121200,3945880,13960,13960,13960,13960,0
20230814,121100,3945880,13960,13960,13960,13960,0
20230814,121000,3945880,13960,13960,13960,13960,0
20230814,120900,3945880,13960,13960,13960,13960,0
20230814,120800,3945880,13960,13960,13960,13960,0
20230814,120700,3945880,13960,13960,13960,13960,0
20230814,120600,3945880,13960,13960,13960,13960,0
20230814,120500,3945880,13960,13960,13960,13960,3
20230814,120400,3904000,13960,13960,13960,13960,0
20230814,120300,3904000,13960,13960,13960,13960,0
20230814,120200,3904000,13960,13960,13960,13960,0
20230814,120100,3904000,13960,13960,13960,13960,0
20230814,120000,3904000,13960,13960,13960,13960,0
20230814,115900,3904000,13960,13960,13960,13960,0
20230814,115800,3904000,13960,13960,13960,13960,0
20230814,115700,3904000,13960,13960,13960,13960,0
20230814,115600,3904000,13960,13960,13960,13960,0
20230814,115500,3904000,13960,13960,13960,13960,0
20230814,115400,3904000,13960,13960,13960,13960,0
20230814,115300,3904000,13960,13960,13960,13960,0
20230814,115200,3904000,13960,13960,13960,13960,0
20230814,115100,3904000,13960,13960,13960,13960,0
20230814,115000,3904000,13960,13960,13960,13960,0
20230814,114900,3904000,13960,13960,13960,13960,0
20230814,114800,3904000,13960,13960,13960,13960,0
20230814,114700,3904000,13960,13960,13960,13960,0
20230814,114600,3904000,13960,13960,13960,13960,0
20230814,114500,3904000,13960,13960,13960,13960,0
20230814,114400,3904000,13960,13960,13960,13960,0
20230814,114300,3904000,13960,13960,13960,13960,0
20230814,114200,3904000,13960,13960,13960,13960,0
20230814,114100,3904000,13960,13960,13960,13960,0
20230814,114000,3904000,13960,13960,13960,13960,0
20230814,113900,3904000,13960,13960,13960,13960,0
20230814,113800,3904000,13960,13960,13960,13960,0
20230814,113700,3904000,13960,13960,13960,13960,0
20230814,113600,3904000,13960,13960,13960,13960,0
20230814,113500,3904000,13960,13960,13960,13960,0
20230814,113400,3904000,13960,13960,13960,13960,0
20230814,113300,3904000,13960,13960,13960,13960,0
20230814,113200,3904000,13960,13960,13960,13960,0
20230814,113100,3904000,13960,13960,13960,13960,0
20230814,113000,3904000,13960,13960,13960,13960,0
20230814,112900,3904000,13960,13960,13960,13960,0
20230814,112800,3904000,13960,13960,13960,13960,0
20230814,112700,3904000,13960,13960,13960,13960,0
20230814,112600,3904000,13960,13960,13960,13960,0
20230814,112500,3904000,13960,13960,13960,13960,0
20230814,112400,3904000,13960,13960,13960,13960,0
20230814,112300,3904000,13960,13960,13960,13960,0
20230814,112200,3904000,13960,13960,13960,13960,0
20230814,112100,3904000,13960,13960,13960,13960,0
20230814,112000,3904000,13960,13960,13960,13960,0
20230814,111900,3904000,13960,13960,13960,13960,0
20230814,111800,3904000,13960,13960,13960,13960,0
20230814,111700,3904000,13960,13960,13960,13960,0
20230814,111600,3904000,13960,13960,13960,13960,0
20230814,111500,3904000,13960,13960,13960,13960,0
20230814,111400,3904000,13960,13960,13960,13960,0
20230814,111300,3904000,13960,13960,13960,13960,0
20230814,111200,3904000,13960,13960,13960,13960,0
20230814,111100,3904000,13960,13960,13960,13960,0
20230814,111000,3904000,13960,13960,13960,13960,0
20230814,110900,3904000,13960,13960,13960,13960,0
20230814,110800,3904000,13960,13960,13960,13960,0
20230814,110700,3904000,13960,13960,13960,13960,0
20230814,110600,3904000,13960,13960,13960,13960,200
20230814,110500,1112000,13900,13900,13900,13900,0
20230814,110400,1112000,13900,13900,13900,13900,0
20230814,110300,1112000,13900,13900,13900,13900,0
20230814,110200,1112000,13900,13900,13900,13900,0
20230814,110100,1112000,13900,13900,13900,13900,0
20230814,110000,1112000,13900,13900,13900,13900,0
20230814,105900,1112000,13900,13900,13900,13900,0
20230814,105800,1112000,13900,13900,13900,13900,0
20230814,105700,1112000,13900,13900,13900,13900,0
20230814,105600,1112000,13900,13900,13900,13900,0
20230814,105500,1112000,13900,13900,13900,13900,0
20230814,105400,1112000,13900,13900,13900,13900,0
20230814,105300,1112000,13900,13900,13900,13900,0
20230814,105200,1112000,13900,13900,13900,13900,0
20230814,105100,1112000,13900,13900,13900,13900,0
20230814,105000,1112000,13900,13900,13900,13900,0
20230814,104900,1112000,13900,13900,13900,13900,0
20230814,104800,1112000,13900,13900,13900,13900,0
20230814,104700,1112000,13900,13900,13900,13900,0
20230814,104600,1112000,13900,13900,13900,13900,0
20230814,104500,1112000,13900,13900,13900,13900,0
20230814,104400,1112000,13900,13900,13900,13900,0
20230814,104300,1112000,13900,13900,13900,13900,0
20230814,104200,1112000,13900,13900,13900,13900,0
20230814,104100,1112000,13900,13900,13900,13900,0
20230814,104000,1112000,13900,13900,13900,13900,0
20230814,103900,1112000,13900,13900,13900,13900,0
20230814,103800,1112000,13900,13900,13900,13900,0
20230814,103700,1112000,13900,13900,13900,13900,0
20230814,103600,1112000,13900,13900,13900,13900,0
20230814,103500,1112000,13900,13900,13900,13900,0
20230814,103400,1112000,13900,13900,13900,13900,0
20230814,103300,1112000,13900,13900,13900,13900,0
20230814,103200,1112000,13900,13900,13900,13900,0
20230814,103100,1112000,13900,13900,13900,13900,0
20230814,103000,1112000,13900,13900,13900,13900,0
20230814,102900,1112000,13900,13900,13900,13900,0
20230814,102800,1112000,13900,13900,13900,13900,0
20230814,102700,1112000,13900,13900,13900,13900,0
20230814,102600,1112000,13900,13900,13900,13900,0
20230814,102500,1112000,13900,13900,13900,13900,0
20230814,102400,1112000,13900,13900,13900,13900,0
20230814,102300,1112000,13900,13900,13900,13900,0
20230814,102200,1112000,13900,13900,13900,13900,0
20230814,102100,1112000,13900,13900,13900,13900,0
20230814,102000,1112000,13900,13900,13900,13900,0
20230814,101900,1112000,13900,13900,13900,13900,0
20230814,101800,1112000,13900,13900,13900,13900,0
20230814,101700,1112000,13900,13900,13900,13900,0
20230814,101600,1112000,13900,13900,13900,13900,0
20230814,101500,1112000,13900,13900,13900,13900,0
20230814,101400,1112000,13900,13900,13900,13900,0
20230814,101300,1112000,13900,13900,13900,13900,0
20230814,101200,1112000,13900,13900,13900,13900,0
20230814,101100,1112000,13900,13900,13900,13900,0
20230814,101000,1112000,13900,13900,13900,13900,0
20230814,100900,1112000,13900,13900,13900,13900,0
20230814,100800,1112000,13900,13900,13900,13900,0
20230814,100700,1112000,13900,13900,13900,13900,0
20230814,100600,1112000,13900,13900,13900,13900,0
20230814,100500,1112000,13900,13900,13900,13900,0
20230814,100400,1112000,13900,13900,13900,13900,0
20230814,100300,1112000,13900,13900,13900,13900,0
20230814,100200,1112000,13900,13900,13900,13900,0
20230814,100100,1112000,13900,13900,13900,13900,0
20230814,100000,1112000,13900,13900,13900,13900,0
20230814,095900,1112000,13900,13900,13900,13900,0
20230814,095800,1112000,13900,13900,13900,13900,0
20230814,095700,1112000,13900,13900,13900,13900,0
20230814,095600,1112000,13900,13900,13900,13900,0
20230814,095500,1112000,13900,13900,13900,13900,0
20230814,095400,1112000,13900,13900,13900,13900,0
20230814,095300,1112000,13900,13900,13900,13900,0
20230814,095200,1112000,13900,13900,13900,13900,0
20230814,095100,1112000,13900,13900,13900,13900,0
20230814,095000,1112000,13900,13900,13900,13900,0
20230814,094900,1112000,13900,13900,13900,13900,0
20230814,094800,1112000,13900,13900,13900,13900,0
20230814,094700,1112000,13900,13900,13900,13900,0
20230814,094600,1112000,13900,13900,13900,13900,0
20230814,094500,1112000,13900,13900,13900,13900,0
20230814,094400,1112000,13900,13900,13900,13900,0
20230814,094300,1112000,13900,13900,13900,13900,0
20230814,094200,1112000,13900,13900,13900,13900,0
20230814,094100,1112000,13900,13900,13900,13900,0
20230814,094000,1112000,13900,13900,13900,13900,0
20230814,093900,1112000,13900,13900,13900,13900,0
20230814,093800,1112000,13900,13900,13900,13900,80
20230814,093700,0,13980,13980,13980,13980,0
20230814,093600,0,13980,13980,13980,13980,0
20230814,093500,0,13980,13980,13980,13980,0
20230814,093400,0,13980,13980,13980,13980,0
20230814,093300,0,13980,13980,13980,13980,0
20230814,093200,0,13980,13980,13980,13980,0
20230814,093100,0,13980,13980,13980,13980,0
20230814,093000,0,13980,13980,13980,13980,0
20230814,092900,0,13980,13980,13980,13980,0
20230814,092800,0,13980,13980,13980,13980,0
20230814,092700,0,13980,13980,13980,13980,0
20230814,092600,0,13980,13980,13980,13980,0
20230814,092500,0,13980,13980,13980,13980,0
20230814,092400,0,13980,13980,13980,13980,0
20230814,092300,0,13980,13980,13980,13980,0
20230814,092200,0,13980,13980,13980,13980,0
20230814,092100,0,13980,13980,13980,13980,0
20230814,092000,0,13980,13980,13980,13980,0
20230814,091900,0,13980,13980,13980,13980,0
20230814,091800,0,13980,13980,13980,13980,0
20230814,091700,0,13980,13980,13980,13980,0
20230814,091600,0,13980,13980,13980,13980,0
20230814,091500,0,13980,13980,13980,13980,0
20230814,091400,0,13980,13980,13980,13980,0
20230814,091300,0,13980,13980,13980,13980,0
20230814,091200,0,13980,13980,13980,13980,0
20230814,091100,0,13980,13980,13980,13980,0
20230814,091000,0,13980,13980,13980,13980,0
20230814,090900,0,13980,13980,13980,13980,0
20230814,090800,0,13980,13980,13980,13980,0
20230814,090700,0,13980,13980,13980,13980,0
20230814,090600,0,13980,13980,13980,13980,0
20230814,090500,0,13980,13980,13980,13980,0
20230814,090400,0,13980,13980,13980,13980,0
20230814,090300,0,13980,13980,13980,13980,0
20230814,090200,0,13980,13980,13980,13980,0
20230814,090100,0,13980,13980,13980,13980,0
20230814,090000,0,13980,13980,13980,13980,0