KissMeData/044990/min/candle-20230717.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230717,191800,230325770,14180,14180,14180,14180,873
20230717,191700,230325770,14180,14180,14180,14180,0
20230717,191600,230325770,14180,14180,14180,14180,0
20230717,191500,230325770,14180,14180,14180,14180,0
20230717,191400,230325770,14180,14180,14180,14180,0
20230717,191300,230325770,14180,14180,14180,14180,0
20230717,191200,230325770,14180,14180,14180,14180,0
20230717,191100,230325770,14180,14180,14180,14180,0
20230717,191000,230325770,14180,14180,14180,14180,0
20230717,190900,230325770,14180,14180,14180,14180,0
20230717,190800,230325770,14180,14180,14180,14180,0
20230717,190700,230325770,14180,14180,14180,14180,0
20230717,190600,230325770,14180,14180,14180,14180,0
20230717,190500,230325770,14180,14180,14180,14180,0
20230717,190400,230325770,14180,14180,14180,14180,0
20230717,190300,230325770,14180,14180,14180,14180,0
20230717,190200,230325770,14180,14180,14180,14180,0
20230717,190100,230325770,14180,14180,14180,14180,0
20230717,190000,230325770,14180,14180,14180,14180,0
20230717,185900,230325770,14180,14180,14180,14180,0
20230717,185800,230325770,14180,14180,14180,14180,0
20230717,185700,230325770,14180,14180,14180,14180,0
20230717,185600,230325770,14180,14180,14180,14180,0
20230717,185500,230325770,14180,14180,14180,14180,0
20230717,185400,230325770,14180,14180,14180,14180,0
20230717,185300,230325770,14180,14180,14180,14180,0
20230717,185200,230325770,14180,14180,14180,14180,0
20230717,185100,230325770,14180,14180,14180,14180,0
20230717,185000,230325770,14180,14180,14180,14180,0
20230717,184900,230325770,14180,14180,14180,14180,0
20230717,184800,230325770,14180,14180,14180,14180,873
20230717,184700,230325770,14180,14180,14180,14180,0
20230717,184600,230325770,14180,14180,14180,14180,0
20230717,184500,230325770,14180,14180,14180,14180,0
20230717,184400,230325770,14180,14180,14180,14180,0
20230717,184300,230325770,14180,14180,14180,14180,0
20230717,184200,230325770,14180,14180,14180,14180,0
20230717,184100,230325770,14180,14180,14180,14180,0
20230717,184000,230325770,14180,14180,14180,14180,0
20230717,183900,230325770,14180,14180,14180,14180,0
20230717,183800,230325770,14180,14180,14180,14180,0
20230717,183700,230325770,14180,14180,14180,14180,0
20230717,183600,230325770,14180,14180,14180,14180,0
20230717,183500,230325770,14180,14180,14180,14180,0
20230717,183400,230325770,14180,14180,14180,14180,0
20230717,183300,230325770,14180,14180,14180,14180,0
20230717,183200,230325770,14180,14180,14180,14180,0
20230717,183100,230325770,14180,14180,14180,14180,0
20230717,183000,230325770,14180,14180,14180,14180,0
20230717,182900,230325770,14180,14180,14180,14180,0
20230717,182800,230325770,14180,14180,14180,14180,0
20230717,182700,230325770,14180,14180,14180,14180,0
20230717,182600,230325770,14180,14180,14180,14180,0
20230717,182500,230325770,14180,14180,14180,14180,0
20230717,182400,230325770,14180,14180,14180,14180,0
20230717,182300,230325770,14180,14180,14180,14180,0
20230717,182200,230325770,14180,14180,14180,14180,0
20230717,182100,230325770,14180,14180,14180,14180,0
20230717,182000,230325770,14180,14180,14180,14180,0
20230717,181900,230325770,14180,14180,14180,14180,0
20230717,181800,230325770,14180,14180,14180,14180,873
20230717,181700,230325770,14180,14180,14180,14180,0
20230717,181600,230325770,14180,14180,14180,14180,0
20230717,181500,230325770,14180,14180,14180,14180,0
20230717,181400,230325770,14180,14180,14180,14180,0
20230717,181300,230325770,14180,14180,14180,14180,0
20230717,181200,230325770,14180,14180,14180,14180,0
20230717,181100,230325770,14180,14180,14180,14180,0
20230717,181000,230325770,14180,14180,14180,14180,0
20230717,180900,230325770,14180,14180,14180,14180,0
20230717,180800,230325770,14180,14180,14180,14180,0
20230717,180700,230325770,14180,14180,14180,14180,0
20230717,180600,230325770,14180,14180,14180,14180,0
20230717,180500,230325770,14180,14180,14180,14180,0
20230717,180400,230325770,14180,14180,14180,14180,0
20230717,180300,230325770,14180,14180,14180,14180,0
20230717,180200,230325770,14180,14180,14180,14180,0
20230717,180100,230325770,14180,14180,14180,14180,0
20230717,180000,230325770,14180,14180,14180,14180,0
20230717,175900,230325770,14180,14180,14180,14180,0
20230717,175800,230325770,14180,14180,14180,14180,0
20230717,175700,230325770,14180,14180,14180,14180,0
20230717,175600,230325770,14180,14180,14180,14180,0
20230717,175500,230325770,14180,14180,14180,14180,0
20230717,175400,230325770,14180,14180,14180,14180,0
20230717,175300,230325770,14180,14180,14180,14180,0
20230717,175200,230325770,14180,14180,14180,14180,0
20230717,175100,230325770,14180,14180,14180,14180,0
20230717,175000,230325770,14180,14180,14180,14180,0
20230717,174900,230325770,14180,14180,14180,14180,0
20230717,174800,230325770,14180,14180,14180,14180,873
20230717,174700,230325770,14180,14180,14180,14180,0
20230717,174600,230325770,14180,14180,14180,14180,0
20230717,174500,230325770,14180,14180,14180,14180,0
20230717,174400,230325770,14180,14180,14180,14180,0
20230717,174300,230325770,14180,14180,14180,14180,0
20230717,174200,230325770,14180,14180,14180,14180,0
20230717,174100,230325770,14180,14180,14180,14180,0
20230717,174000,230325770,14180,14180,14180,14180,0
20230717,173900,230325770,14180,14180,14180,14180,0
20230717,173800,230325770,14180,14180,14180,14180,0
20230717,173700,230325770,14180,14180,14180,14180,0
20230717,173600,230325770,14180,14180,14180,14180,0
20230717,173500,230325770,14180,14180,14180,14180,0
20230717,173400,230325770,14180,14180,14180,14180,0
20230717,173300,230325770,14180,14180,14180,14180,0
20230717,173200,230325770,14180,14180,14180,14180,0
20230717,173100,230325770,14180,14180,14180,14180,0
20230717,173000,230325770,14180,14180,14180,14180,0
20230717,172900,230325770,14180,14180,14180,14180,0
20230717,172800,230325770,14180,14180,14180,14180,0
20230717,172700,230325770,14180,14180,14180,14180,0
20230717,172600,230325770,14180,14180,14180,14180,0
20230717,172500,230325770,14180,14180,14180,14180,0
20230717,172400,230325770,14180,14180,14180,14180,0
20230717,172300,230325770,14180,14180,14180,14180,0
20230717,172200,230325770,14180,14180,14180,14180,0
20230717,172100,230325770,14180,14180,14180,14180,0
20230717,172000,230325770,14180,14180,14180,14180,0
20230717,171900,230325770,14180,14180,14180,14180,0
20230717,171800,230325770,14180,14180,14180,14180,873
20230717,171700,230325770,14180,14180,14180,14180,0
20230717,171600,230325770,14180,14180,14180,14180,0
20230717,171500,230325770,14180,14180,14180,14180,0
20230717,171400,230325770,14180,14180,14180,14180,0
20230717,171300,230325770,14180,14180,14180,14180,0
20230717,171200,230325770,14180,14180,14180,14180,0
20230717,171100,230325770,14180,14180,14180,14180,0
20230717,171000,230325770,14180,14180,14180,14180,0
20230717,170900,230325770,14180,14180,14180,14180,0
20230717,170800,230325770,14180,14180,14180,14180,0
20230717,170700,230325770,14180,14180,14180,14180,0
20230717,170600,230325770,14180,14180,14180,14180,0
20230717,170500,230325770,14180,14180,14180,14180,0
20230717,170400,230325770,14180,14180,14180,14180,0
20230717,170300,230325770,14180,14180,14180,14180,0
20230717,170200,230325770,14180,14180,14180,14180,0
20230717,170100,230325770,14180,14180,14180,14180,0
20230717,170000,230325770,14180,14180,14180,14180,0
20230717,165900,230325770,14180,14180,14180,14180,0
20230717,165800,230325770,14180,14180,14180,14180,0
20230717,165700,230325770,14180,14180,14180,14180,0
20230717,165600,230325770,14180,14180,14180,14180,0
20230717,165500,230325770,14180,14180,14180,14180,0
20230717,165400,230325770,14180,14180,14180,14180,0
20230717,165300,230325770,14180,14180,14180,14180,0
20230717,165200,230325770,14180,14180,14180,14180,0
20230717,165100,230325770,14180,14180,14180,14180,0
20230717,165000,230325770,14180,14180,14180,14180,0
20230717,164900,230325770,14180,14180,14180,14180,0
20230717,164800,230325770,14180,14180,14180,14180,873
20230717,164700,230325770,14180,14180,14180,14180,0
20230717,164600,230325770,14180,14180,14180,14180,0
20230717,164500,230325770,14180,14180,14180,14180,0
20230717,164400,230325770,14180,14180,14180,14180,0
20230717,164300,230325770,14180,14180,14180,14180,0
20230717,164200,230325770,14180,14180,14180,14180,0
20230717,164100,230325770,14180,14180,14180,14180,0
20230717,164000,230325770,14180,14180,14180,14180,0
20230717,163900,230325770,14180,14180,14180,14180,0
20230717,163800,230325770,14180,14180,14180,14180,0
20230717,163700,230325770,14180,14180,14180,14180,0
20230717,163600,230325770,14180,14180,14180,14180,0
20230717,163500,230325770,14180,14180,14180,14180,0
20230717,163400,230325770,14180,14180,14180,14180,0
20230717,163300,230325770,14180,14180,14180,14180,0
20230717,163200,230325770,14180,14180,14180,14180,0
20230717,163100,230325770,14180,14180,14180,14180,0
20230717,163000,230325770,14180,14180,14180,14180,0
20230717,162900,230325770,14180,14180,14180,14180,0
20230717,162800,230325770,14180,14180,14180,14180,0
20230717,162700,230325770,14180,14180,14180,14180,0
20230717,162600,230325770,14180,14180,14180,14180,0
20230717,162500,230325770,14180,14180,14180,14180,0
20230717,162400,230325770,14180,14180,14180,14180,0
20230717,162300,230325770,14180,14180,14180,14180,0
20230717,162200,230325770,14180,14180,14180,14180,0
20230717,162100,230325770,14180,14180,14180,14180,0
20230717,162000,230325770,14180,14180,14180,14180,0
20230717,161900,230325770,14180,14180,14180,14180,0
20230717,161800,230325770,14180,14180,14180,14180,873
20230717,161700,230325770,14180,14180,14180,14180,0
20230717,161600,230325770,14180,14180,14180,14180,0
20230717,161500,230325770,14180,14180,14180,14180,0
20230717,161400,230325770,14180,14180,14180,14180,0
20230717,161300,230325770,14180,14180,14180,14180,0
20230717,161200,230325770,14180,14180,14180,14180,0
20230717,161100,230325770,14180,14180,14180,14180,0
20230717,161000,230325770,14180,14180,14180,14180,0
20230717,160900,230325770,14180,14180,14180,14180,0
20230717,160800,230325770,14180,14180,14180,14180,0
20230717,160700,230325770,14180,14180,14180,14180,0
20230717,160600,230325770,14180,14180,14180,14180,0
20230717,160500,230325770,14180,14180,14180,14180,0
20230717,160400,230325770,14180,14180,14180,14180,0
20230717,160300,230325770,14180,14180,14180,14180,0
20230717,160200,230325770,14180,14180,14180,14180,0
20230717,160100,230325770,14180,14180,14180,14180,0
20230717,160000,230325770,14180,14180,14180,14180,0
20230717,155900,230325770,14180,14180,14180,14180,0
20230717,155800,230325770,14180,14180,14180,14180,0
20230717,155700,230325770,14180,14180,14180,14180,0
20230717,155600,230325770,14180,14180,14180,14180,0
20230717,155500,230325770,14180,14180,14180,14180,0
20230717,155400,230325770,14180,14180,14180,14180,0
20230717,155300,230325770,14180,14180,14180,14180,0
20230717,155200,230325770,14180,14180,14180,14180,0
20230717,155100,230325770,14180,14180,14180,14180,0
20230717,155000,230325770,14180,14180,14180,14180,0
20230717,154900,230325770,14180,14180,14180,14180,0
20230717,154800,230325770,14180,14180,14180,14180,873
20230717,154700,230325770,14180,14180,14180,14180,0
20230717,154600,230325770,14180,14180,14180,14180,0
20230717,154500,230325770,14180,14180,14180,14180,0
20230717,154400,230325770,14180,14180,14180,14180,0
20230717,154300,230325770,14180,14180,14180,14180,0
20230717,154200,230325770,14180,14180,14180,14180,0
20230717,154100,230325770,14180,14180,14180,14180,0
20230717,154000,230325770,14180,14180,14180,14180,0
20230717,153900,230325770,14180,14180,14180,14180,0
20230717,153800,230325770,14180,14180,14180,14180,0
20230717,153700,230325770,14180,14180,14180,14180,0
20230717,153600,230325770,14180,14180,14180,14180,0
20230717,153500,230325770,14180,14180,14180,14180,0
20230717,153400,230325770,14180,14180,14180,14180,0
20230717,153300,230325770,14180,14180,14180,14180,0
20230717,153200,230325770,14180,14180,14180,14180,0
20230717,153100,230325770,14180,14180,14180,14180,0
20230717,153000,230325770,14180,14180,14180,14180,873
20230717,152900,217946630,14290,14290,14290,14290,0
20230717,152800,217946630,14290,14290,14290,14290,0
20230717,152700,217946630,14290,14290,14290,14290,0
20230717,152600,217946630,14290,14290,14290,14290,0
20230717,152500,217946630,14290,14290,14290,14290,0
20230717,152400,217946630,14290,14290,14290,14290,0
20230717,152300,217946630,14290,14290,14290,14290,0
20230717,152200,217946630,14290,14290,14290,14290,0
20230717,152100,217946630,14290,14290,14290,14290,0
20230717,152000,217946630,14290,14290,14290,14290,0
20230717,151900,217946630,14290,14290,14290,14290,0
20230717,151800,217946630,14290,14290,14290,14000,2502
20230717,151700,182833650,14200,14200,14200,14200,104
20230717,151600,181356850,14300,14300,14300,14300,0
20230717,151500,181356850,14300,14300,14300,14300,20
20230717,151400,181070850,14300,14300,14300,14300,0
20230717,151300,181070850,14300,14300,14300,14300,0
20230717,151200,181070850,14300,14300,14300,14300,1
20230717,151100,181056550,14200,14200,14200,14200,0
20230717,151000,181056550,14200,14200,14200,14200,0
20230717,150900,181056550,14200,14200,14200,14200,0
20230717,150800,181056550,14200,14200,14200,14200,0
20230717,150700,181056550,14200,14200,14200,14200,0
20230717,150600,181056550,14200,14300,14300,14200,513
20230717,150500,173770950,14200,14200,14200,14200,0
20230717,150400,173770950,14200,14200,14200,14200,0
20230717,150300,173770950,14200,14200,14200,14200,100
20230717,150200,172350950,14200,14200,14200,14200,0
20230717,150100,172350950,14200,14200,14200,14200,0
20230717,150000,172350950,14200,14200,14200,14200,0
20230717,145900,172350950,14200,14200,14200,14200,0
20230717,145800,172350950,14200,14200,14200,14200,0
20230717,145700,172350950,14200,14220,14220,14200,1000
20230717,145600,158150100,14200,14200,14200,14200,0
20230717,145500,158150100,14200,14200,14200,14200,0
20230717,145400,158150100,14200,14200,14200,14200,0
20230717,145300,158150100,14200,14200,14200,14200,0
20230717,145200,158150100,14200,14200,14200,14200,0
20230717,145100,158150100,14200,14200,14200,14200,0
20230717,145000,158150100,14200,14200,14200,14200,0
20230717,144900,158150100,14200,14200,14200,14200,0
20230717,144800,158150100,14200,14200,14200,14200,100
20230717,144700,156730100,14200,14200,14200,14200,0
20230717,144600,156730100,14200,14200,14200,14200,0
20230717,144500,156730100,14200,14200,14200,14200,0
20230717,144400,156730100,14200,14200,14200,14200,400
20230717,144300,151050100,14400,14400,14400,14400,0
20230717,144200,151050100,14400,14400,14400,14400,0
20230717,144100,151050100,14400,14400,14400,14400,157
20230717,144000,148789300,14200,14200,14200,14200,0
20230717,143900,148789300,14200,14200,14200,14200,0
20230717,143800,148789300,14200,14200,14200,14200,150
20230717,143700,146659300,14250,14250,14250,14250,0
20230717,143600,146659300,14250,14200,14250,14200,100
20230717,143500,145237600,14200,14240,14240,14200,134
20230717,143400,143333900,14250,14250,14250,14250,0
20230717,143300,143333900,14250,14260,14260,14250,375
20230717,143200,137987450,14260,14260,14260,14260,0
20230717,143100,137987450,14260,14270,14270,14260,700
20230717,143000,127999350,14450,14450,14450,14450,0
20230717,142900,127999350,14450,14450,14450,14450,200
20230717,142800,125109350,14490,14490,14490,14490,207
20230717,142700,122109920,14490,14490,14490,14490,0
20230717,142600,122109920,14490,14490,14490,14490,0
20230717,142500,122109920,14490,14490,14490,14490,0
20230717,142400,122109920,14490,14490,14490,14490,0
20230717,142300,122109920,14490,14490,14490,14490,200
20230717,142200,119211920,14500,14500,14500,14500,0
20230717,142100,119211920,14500,14500,14500,14500,0
20230717,142000,119211920,14500,14500,14500,14500,300
20230717,141900,114861920,14250,14250,14250,14250,0
20230717,141800,114861920,14250,14520,14520,14250,3500
20230717,141700,64683870,14560,14560,14560,14560,0
20230717,141600,64683870,14560,14560,14560,14560,0
20230717,141500,64683870,14560,14560,14560,14560,0
20230717,141400,64683870,14560,14560,14560,14560,0
20230717,141300,64683870,14560,14560,14560,14560,0
20230717,141200,64683870,14560,14560,14560,14560,0
20230717,141100,64683870,14560,14560,14560,14560,0
20230717,141000,64683870,14560,14560,14560,14560,0
20230717,140900,64683870,14560,14560,14560,14560,0
20230717,140800,64683870,14560,14560,14560,14560,0
20230717,140700,64683870,14560,14560,14560,14560,0
20230717,140600,64683870,14560,14560,14560,14560,0
20230717,140500,64683870,14560,14560,14560,14560,0
20230717,140400,64683870,14560,14560,14560,14560,50
20230717,140300,63955870,14500,14500,14500,14500,0
20230717,140200,63955870,14500,14500,14500,14500,0
20230717,140100,63955870,14500,14500,14500,14500,0
20230717,140000,63955870,14500,14500,14500,14500,0
20230717,135900,63955870,14500,14500,14500,14500,0
20230717,135800,63955870,14500,14550,14550,14500,1000
20230717,135700,49436190,14560,14560,14560,14560,0
20230717,135600,49436190,14560,14560,14560,14560,0
20230717,135500,49436190,14560,14560,14560,14560,0
20230717,135400,49436190,14560,14560,14560,14560,1
20230717,135300,49421630,14560,14560,14560,14560,20
20230717,135200,49130430,14540,14540,14540,14540,0
20230717,135100,49130430,14540,14540,14540,14540,0
20230717,135000,49130430,14540,14540,14540,14540,0
20230717,134900,49130430,14540,14540,14540,14540,0
20230717,134800,49130430,14540,14540,14540,14540,0
20230717,134700,49130430,14540,14540,14540,14540,0
20230717,134600,49130430,14540,14540,14540,14540,0
20230717,134500,49130430,14540,14540,14540,14540,0
20230717,134400,49130430,14540,14540,14540,14540,0
20230717,134300,49130430,14540,14540,14540,14540,0
20230717,134200,49130430,14540,14540,14540,14540,0
20230717,134100,49130430,14540,14540,14540,14540,0
20230717,134000,49130430,14540,14540,14540,14540,0
20230717,133900,49130430,14540,14540,14540,14540,0
20230717,133800,49130430,14540,14540,14540,14540,0
20230717,133700,49130430,14540,14540,14540,14540,0
20230717,133600,49130430,14540,14540,14540,14540,0
20230717,133500,49130430,14540,14540,14540,14540,0
20230717,133400,49130430,14540,14540,14540,14540,0
20230717,133300,49130430,14540,14540,14540,14540,0
20230717,133200,49130430,14540,14540,14540,14540,0
20230717,133100,49130430,14540,14540,14540,14540,0
20230717,133000,49130430,14540,14540,14540,14540,0
20230717,132900,49130430,14540,14540,14540,14540,0
20230717,132800,49130430,14540,14540,14540,14540,0
20230717,132700,49130430,14540,14540,14540,14540,0
20230717,132600,49130430,14540,14540,14540,14540,0
20230717,132500,49130430,14540,14540,14540,14540,0
20230717,132400,49130430,14540,14540,14540,14540,0
20230717,132300,49130430,14540,14540,14540,14540,0
20230717,132200,49130430,14540,14540,14540,14540,0
20230717,132100,49130430,14540,14540,14540,14540,0
20230717,132000,49130430,14540,14540,14540,14540,0
20230717,131900,49130430,14540,14540,14540,14540,0
20230717,131800,49130430,14540,14540,14540,14540,0
20230717,131700,49130430,14540,14540,14540,14540,0
20230717,131600,49130430,14540,14540,14540,14540,0
20230717,131500,49130430,14540,14540,14540,14540,0
20230717,131400,49130430,14540,14540,14540,14540,0
20230717,131300,49130430,14540,14540,14540,14540,0
20230717,131200,49130430,14540,14540,14540,14540,0
20230717,131100,49130430,14540,14540,14540,14540,0
20230717,131000,49130430,14540,14690,14690,14540,270
20230717,130900,45183880,14680,14680,14680,14680,0
20230717,130800,45183880,14680,14680,14680,14680,0
20230717,130700,45183880,14680,14680,14680,14680,0
20230717,130600,45183880,14680,14680,14680,14680,0
20230717,130500,45183880,14680,14680,14680,14680,0
20230717,130400,45183880,14680,14680,14680,14680,0
20230717,130300,45183880,14680,14680,14680,14680,0
20230717,130200,45183880,14680,14680,14680,14680,0
20230717,130100,45183880,14680,14680,14680,14680,0
20230717,130000,45183880,14680,14680,14680,14680,0
20230717,125900,45183880,14680,14680,14680,14680,0
20230717,125800,45183880,14680,14680,14680,14680,0
20230717,125700,45183880,14680,14680,14680,14680,0
20230717,125600,45183880,14680,14680,14680,14680,0
20230717,125500,45183880,14680,14680,14680,14680,0
20230717,125400,45183880,14680,14700,14700,14680,100
20230717,125300,43714260,14810,14810,14810,14810,0
20230717,125200,43714260,14810,14810,14810,14810,0
20230717,125100,43714260,14810,14810,14810,14810,0
20230717,125000,43714260,14810,14810,14810,14810,0
20230717,124900,43714260,14810,14810,14810,14810,0
20230717,124800,43714260,14810,14810,14810,14810,0
20230717,124700,43714260,14810,14810,14810,14810,0
20230717,124600,43714260,14810,14810,14810,14810,0
20230717,124500,43714260,14810,14810,14810,14810,0
20230717,124400,43714260,14810,14810,14810,14810,0
20230717,124300,43714260,14810,14810,14810,14810,0
20230717,124200,43714260,14810,14810,14810,14810,0
20230717,124100,43714260,14810,14810,14810,14810,0
20230717,124000,43714260,14810,14810,14810,14810,0
20230717,123900,43714260,14810,14810,14810,14810,0
20230717,123800,43714260,14810,14810,14810,14810,0
20230717,123700,43714260,14810,14810,14810,14810,0
20230717,123600,43714260,14810,14810,14810,14810,0
20230717,123500,43714260,14810,14810,14810,14810,0
20230717,123400,43714260,14810,14810,14810,14810,0
20230717,123300,43714260,14810,14810,14810,14810,0
20230717,123200,43714260,14810,14810,14810,14810,0
20230717,123100,43714260,14810,14810,14810,14810,0
20230717,123000,43714260,14810,14810,14810,14810,0
20230717,122900,43714260,14810,14810,14810,14810,0
20230717,122800,43714260,14810,14810,14810,14810,0
20230717,122700,43714260,14810,14810,14810,14810,0
20230717,122600,43714260,14810,14810,14810,14810,0
20230717,122500,43714260,14810,14810,14810,14810,0
20230717,122400,43714260,14810,14810,14810,14810,0
20230717,122300,43714260,14810,14810,14810,14810,0
20230717,122200,43714260,14810,14810,14810,14810,0
20230717,122100,43714260,14810,14810,14810,14810,0
20230717,122000,43714260,14810,14810,14810,14810,0
20230717,121900,43714260,14810,14810,14810,14810,0
20230717,121800,43714260,14810,14810,14810,14810,0
20230717,121700,43714260,14810,14810,14810,14810,0
20230717,121600,43714260,14810,14810,14810,14810,0
20230717,121500,43714260,14810,14810,14810,14810,50
20230717,121400,42973760,14690,14690,14690,14690,0
20230717,121300,42973760,14690,14690,14690,14690,0
20230717,121200,42973760,14690,14690,14690,14690,0
20230717,121100,42973760,14690,14690,14690,14690,0
20230717,121000,42973760,14690,14690,14690,14690,0
20230717,120900,42973760,14690,14690,14690,14690,0
20230717,120800,42973760,14690,14690,14690,14690,0
20230717,120700,42973760,14690,14690,14690,14690,0
20230717,120600,42973760,14690,14690,14690,14690,0
20230717,120500,42973760,14690,14690,14690,14690,0
20230717,120400,42973760,14690,14690,14690,14690,0
20230717,120300,42973760,14690,14690,14690,14690,0
20230717,120200,42973760,14690,14690,14690,14690,0
20230717,120100,42973760,14690,14690,14690,14690,0
20230717,120000,42973760,14690,14690,14690,14690,0
20230717,115900,42973760,14690,14690,14690,14690,0
20230717,115800,42973760,14690,14690,14690,14690,0
20230717,115700,42973760,14690,14690,14690,14690,0
20230717,115600,42973760,14690,14690,14690,14690,0
20230717,115500,42973760,14690,14690,14690,14690,0
20230717,115400,42973760,14690,14690,14690,14690,0
20230717,115300,42973760,14690,14690,14690,14690,0
20230717,115200,42973760,14690,14690,14690,14690,0
20230717,115100,42973760,14690,14700,14700,14690,213
20230717,115000,39844090,14820,14820,14820,14820,50
20230717,114900,39103090,14830,14830,14830,14830,0
20230717,114800,39103090,14830,14830,14830,14830,0
20230717,114700,39103090,14830,14830,14830,14830,0
20230717,114600,39103090,14830,14830,14830,14830,0
20230717,114500,39103090,14830,14830,14830,14830,0
20230717,114400,39103090,14830,14830,14830,14830,0
20230717,114300,39103090,14830,14830,14830,14830,0
20230717,114200,39103090,14830,14830,14830,14830,0
20230717,114100,39103090,14830,14830,14830,14830,0
20230717,114000,39103090,14830,14830,14830,14830,0
20230717,113900,39103090,14830,14830,14830,14830,0
20230717,113800,39103090,14830,14830,14830,14830,0
20230717,113700,39103090,14830,14830,14830,14830,0
20230717,113600,39103090,14830,14830,14830,14830,0
20230717,113500,39103090,14830,14830,14830,14830,0
20230717,113400,39103090,14830,14830,14830,14830,0
20230717,113300,39103090,14830,14830,14830,14830,0
20230717,113200,39103090,14830,14830,14830,14830,0
20230717,113100,39103090,14830,14830,14830,14830,0
20230717,113000,39103090,14830,14830,14830,14830,0
20230717,112900,39103090,14830,14830,14830,14830,0
20230717,112800,39103090,14830,14830,14830,14830,0
20230717,112700,39103090,14830,14830,14830,14830,0
20230717,112600,39103090,14830,14830,14830,14830,0
20230717,112500,39103090,14830,14830,14830,14830,0
20230717,112400,39103090,14830,14830,14830,14830,0
20230717,112300,39103090,14830,14830,14830,14830,0
20230717,112200,39103090,14830,14830,14830,14830,0
20230717,112100,39103090,14830,14830,14830,14830,0
20230717,112000,39103090,14830,14830,14830,14830,0
20230717,111900,39103090,14830,14830,14830,14830,50
20230717,111800,38361590,14550,14550,14550,14550,0
20230717,111700,38361590,14550,14550,14550,14550,0
20230717,111600,38361590,14550,14550,14550,14550,0
20230717,111500,38361590,14550,14550,14550,14550,0
20230717,111400,38361590,14550,14550,14550,14550,0
20230717,111300,38361590,14550,14550,14550,14550,0
20230717,111200,38361590,14550,14550,14550,14550,0
20230717,111100,38361590,14550,14550,14550,14550,0
20230717,111000,38361590,14550,14550,14550,14550,0
20230717,110900,38361590,14550,14550,14550,14550,0
20230717,110800,38361590,14550,14550,14550,14550,0
20230717,110700,38361590,14550,14550,14550,14550,0
20230717,110600,38361590,14550,14550,14550,14550,0
20230717,110500,38361590,14550,14550,14550,14550,0
20230717,110400,38361590,14550,14550,14550,14550,0
20230717,110300,38361590,14550,14550,14550,14550,0
20230717,110200,38361590,14550,14550,14550,14550,0
20230717,110100,38361590,14550,14550,14550,14550,0
20230717,110000,38361590,14550,14550,14550,14550,0
20230717,105900,38361590,14550,14550,14550,14550,0
20230717,105800,38361590,14550,14550,14550,14550,0
20230717,105700,38361590,14550,14550,14550,14550,0
20230717,105600,38361590,14550,14550,14550,14550,0
20230717,105500,38361590,14550,14550,14550,14550,0
20230717,105400,38361590,14550,14550,14550,14550,0
20230717,105300,38361590,14550,14550,14550,14550,0
20230717,105200,38361590,14550,14550,14550,14550,0
20230717,105100,38361590,14550,14550,14550,14550,0
20230717,105000,38361590,14550,14550,14550,14550,0
20230717,104900,38361590,14550,14550,14550,14550,0
20230717,104800,38361590,14550,14550,14550,14550,0
20230717,104700,38361590,14550,14550,14550,14550,0
20230717,104600,38361590,14550,14550,14550,14550,0
20230717,104500,38361590,14550,14550,14550,14550,0
20230717,104400,38361590,14550,14550,14550,14550,0
20230717,104300,38361590,14550,14550,14550,14550,0
20230717,104200,38361590,14550,14550,14550,14550,0
20230717,104100,38361590,14550,14550,14550,14550,0
20230717,104000,38361590,14550,14550,14550,14550,0
20230717,103900,38361590,14550,14550,14550,14550,0
20230717,103800,38361590,14550,14550,14550,14550,0
20230717,103700,38361590,14550,14550,14550,14550,0
20230717,103600,38361590,14550,14600,14600,14550,305
20230717,103500,33921590,14600,14600,14600,14600,0
20230717,103400,33921590,14600,14600,14600,14600,0
20230717,103300,33921590,14600,14800,14800,14600,1000
20230717,103200,19320590,14890,14890,14890,14890,0
20230717,103100,19320590,14890,14890,14890,14890,0
20230717,103000,19320590,14890,14890,14890,14890,0
20230717,102900,19320590,14890,14890,14890,14890,0
20230717,102800,19320590,14890,14890,14890,14890,0
20230717,102700,19320590,14890,14890,14890,14890,0
20230717,102600,19320590,14890,14890,14890,14890,0
20230717,102500,19320590,14890,14890,14890,14890,0
20230717,102400,19320590,14890,14890,14890,14890,1
20230717,102300,19305700,14580,14580,14580,14580,0
20230717,102200,19305700,14580,14580,14580,14580,0
20230717,102100,19305700,14580,14580,14580,14580,0
20230717,102000,19305700,14580,14580,14580,14580,0
20230717,101900,19305700,14580,14580,14580,14580,0
20230717,101800,19305700,14580,14580,14580,14580,0
20230717,101700,19305700,14580,14580,14580,14580,0
20230717,101600,19305700,14580,14580,14580,14580,0
20230717,101500,19305700,14580,14580,14580,14580,0
20230717,101400,19305700,14580,14600,14600,14580,205
20230717,101300,16315700,14600,14600,14600,14600,0
20230717,101200,16315700,14600,14600,14600,14600,0
20230717,101100,16315700,14600,14600,14600,14600,0
20230717,101000,16315700,14600,14610,14610,14600,500
20230717,100900,9015200,14940,14940,14940,14940,0
20230717,100800,9015200,14940,14940,14940,14940,0
20230717,100700,9015200,14940,14940,14940,14940,0
20230717,100600,9015200,14940,14940,14940,14940,0
20230717,100500,9015200,14940,14940,14940,14940,0
20230717,100400,9015200,14940,14940,14940,14940,0
20230717,100300,9015200,14940,14940,14940,14940,0
20230717,100200,9015200,14940,14940,14940,14940,0
20230717,100100,9015200,14940,14940,14940,14940,0
20230717,100000,9015200,14940,14940,14940,14940,0
20230717,095900,9015200,14940,14940,14940,14940,0
20230717,095800,9015200,14940,14940,14940,14940,0
20230717,095700,9015200,14940,14940,14940,14940,0
20230717,095600,9015200,14940,14940,14940,14940,0
20230717,095500,9015200,14940,14940,14940,14940,0
20230717,095400,9015200,14940,14940,14940,14940,0
20230717,095300,9015200,14940,14940,14940,14940,1
20230717,095200,9000260,14610,14610,14610,14610,0
20230717,095100,9000260,14610,14610,14610,14610,0
20230717,095000,9000260,14610,14610,14610,14610,0
20230717,094900,9000260,14610,14900,14900,14610,91
20230717,094800,7644650,14940,14940,14940,14940,0
20230717,094700,7644650,14940,14940,14940,14940,0
20230717,094600,7644650,14940,14940,14940,14940,1
20230717,094500,7629710,14610,14610,14610,14610,0
20230717,094400,7629710,14610,14610,14610,14610,0
20230717,094300,7629710,14610,14610,14610,14610,0
20230717,094200,7629710,14610,14610,14610,14610,34
20230717,094100,7132970,14970,14970,14970,14970,0
20230717,094000,7132970,14970,14970,14970,14970,0
20230717,093900,7132970,14970,14970,14970,14970,0
20230717,093800,7132970,14970,14970,14970,14970,0
20230717,093700,7132970,14970,14970,14970,14970,0
20230717,093600,7132970,14970,14970,14970,14970,0
20230717,093500,7132970,14970,14970,14970,14970,0
20230717,093400,7132970,14970,14970,14970,14970,0
20230717,093300,7132970,14970,14970,14970,14970,0
20230717,093200,7132970,14970,14970,14970,14970,0
20230717,093100,7132970,14970,14970,14970,14970,0
20230717,093000,7132970,14970,14970,14970,14970,0
20230717,092900,7132970,14970,14970,14970,14970,0
20230717,092800,7132970,14970,14970,14970,14970,0
20230717,092700,7132970,14970,14970,14970,14970,0
20230717,092600,7132970,14970,14970,14970,14970,0
20230717,092500,7132970,14970,14970,14970,14970,0
20230717,092400,7132970,14970,14970,14970,14970,0
20230717,092300,7132970,14970,14970,14970,14970,0
20230717,092200,7132970,14970,14970,14970,14970,0
20230717,092100,7132970,14970,14970,14970,14970,0
20230717,092000,7132970,14970,14970,14970,14970,101
20230717,091900,5621000,14600,14600,14600,14600,0
20230717,091800,5621000,14600,14600,14600,14600,0
20230717,091700,5621000,14600,14600,14600,14600,0
20230717,091600,5621000,14600,14600,14600,14600,0
20230717,091500,5621000,14600,14600,14600,14600,0
20230717,091400,5621000,14600,14600,14600,14600,0
20230717,091300,5621000,14600,14600,14600,14600,0
20230717,091200,5621000,14600,14600,14600,14600,0
20230717,091100,5621000,14600,14600,14600,14600,0
20230717,091000,5621000,14600,14600,14600,14600,0
20230717,090900,5621000,14600,14600,14600,14600,0
20230717,090800,5621000,14600,14600,14600,14600,0
20230717,090700,5621000,14600,14600,14600,14600,385
20230717,090600,0,14840,14840,14840,14840,0
20230717,090500,0,14840,14840,14840,14840,0
20230717,090400,0,14840,14840,14840,14840,0
20230717,090300,0,14840,14840,14840,14840,0
20230717,090200,0,14840,14840,14840,14840,0
20230717,090100,0,14840,14840,14840,14840,0
20230717,090000,0,14840,14840,14840,14840,0