KissMeData/044990/min/candle-20230713.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230713,192200,109301970,14660,14660,14660,14660,33
20230713,192100,109301970,14660,14660,14660,14660,0
20230713,192000,109301970,14660,14660,14660,14660,0
20230713,191900,109301970,14660,14660,14660,14660,0
20230713,191800,109301970,14660,14660,14660,14660,0
20230713,191700,109301970,14660,14660,14660,14660,0
20230713,191600,109301970,14660,14660,14660,14660,0
20230713,191500,109301970,14660,14660,14660,14660,0
20230713,191400,109301970,14660,14660,14660,14660,0
20230713,191300,109301970,14660,14660,14660,14660,0
20230713,191200,109301970,14660,14660,14660,14660,0
20230713,191100,109301970,14660,14660,14660,14660,0
20230713,191000,109301970,14660,14660,14660,14660,0
20230713,190900,109301970,14660,14660,14660,14660,0
20230713,190800,109301970,14660,14660,14660,14660,0
20230713,190700,109301970,14660,14660,14660,14660,0
20230713,190600,109301970,14660,14660,14660,14660,0
20230713,190500,109301970,14660,14660,14660,14660,0
20230713,190400,109301970,14660,14660,14660,14660,0
20230713,190300,109301970,14660,14660,14660,14660,0
20230713,190200,109301970,14660,14660,14660,14660,0
20230713,190100,109301970,14660,14660,14660,14660,0
20230713,190000,109301970,14660,14660,14660,14660,0
20230713,185900,109301970,14660,14660,14660,14660,0
20230713,185800,109301970,14660,14660,14660,14660,0
20230713,185700,109301970,14660,14660,14660,14660,0
20230713,185600,109301970,14660,14660,14660,14660,0
20230713,185500,109301970,14660,14660,14660,14660,0
20230713,185400,109301970,14660,14660,14660,14660,0
20230713,185300,109301970,14660,14660,14660,14660,0
20230713,185200,109301970,14660,14660,14660,14660,33
20230713,185100,109301970,14660,14660,14660,14660,0
20230713,185000,109301970,14660,14660,14660,14660,0
20230713,184900,109301970,14660,14660,14660,14660,0
20230713,184800,109301970,14660,14660,14660,14660,0
20230713,184700,109301970,14660,14660,14660,14660,0
20230713,184600,109301970,14660,14660,14660,14660,0
20230713,184500,109301970,14660,14660,14660,14660,0
20230713,184400,109301970,14660,14660,14660,14660,0
20230713,184300,109301970,14660,14660,14660,14660,0
20230713,184200,109301970,14660,14660,14660,14660,0
20230713,184100,109301970,14660,14660,14660,14660,0
20230713,184000,109301970,14660,14660,14660,14660,0
20230713,183900,109301970,14660,14660,14660,14660,0
20230713,183800,109301970,14660,14660,14660,14660,0
20230713,183700,109301970,14660,14660,14660,14660,0
20230713,183600,109301970,14660,14660,14660,14660,0
20230713,183500,109301970,14660,14660,14660,14660,0
20230713,183400,109301970,14660,14660,14660,14660,0
20230713,183300,109301970,14660,14660,14660,14660,0
20230713,183200,109301970,14660,14660,14660,14660,0
20230713,183100,109301970,14660,14660,14660,14660,0
20230713,183000,109301970,14660,14660,14660,14660,0
20230713,182900,109301970,14660,14660,14660,14660,0
20230713,182800,109301970,14660,14660,14660,14660,0
20230713,182700,109301970,14660,14660,14660,14660,0
20230713,182600,109301970,14660,14660,14660,14660,0
20230713,182500,109301970,14660,14660,14660,14660,0
20230713,182400,109301970,14660,14660,14660,14660,0
20230713,182300,109301970,14660,14660,14660,14660,0
20230713,182200,109301970,14660,14660,14660,14660,33
20230713,182100,109301970,14660,14660,14660,14660,0
20230713,182000,109301970,14660,14660,14660,14660,0
20230713,181900,109301970,14660,14660,14660,14660,0
20230713,181800,109301970,14660,14660,14660,14660,0
20230713,181700,109301970,14660,14660,14660,14660,0
20230713,181600,109301970,14660,14660,14660,14660,0
20230713,181500,109301970,14660,14660,14660,14660,0
20230713,181400,109301970,14660,14660,14660,14660,0
20230713,181300,109301970,14660,14660,14660,14660,0
20230713,181200,109301970,14660,14660,14660,14660,0
20230713,181100,109301970,14660,14660,14660,14660,0
20230713,181000,109301970,14660,14660,14660,14660,0
20230713,180900,109301970,14660,14660,14660,14660,0
20230713,180800,109301970,14660,14660,14660,14660,0
20230713,180700,109301970,14660,14660,14660,14660,0
20230713,180600,109301970,14660,14660,14660,14660,0
20230713,180500,109301970,14660,14660,14660,14660,0
20230713,180400,109301970,14660,14660,14660,14660,0
20230713,180300,109301970,14660,14660,14660,14660,0
20230713,180200,109301970,14660,14660,14660,14660,0
20230713,180100,109301970,14660,14660,14660,14660,0
20230713,180000,109301970,14660,14660,14660,14660,0
20230713,175900,109301970,14660,14660,14660,14660,0
20230713,175800,109301970,14660,14660,14660,14660,0
20230713,175700,109301970,14660,14660,14660,14660,0
20230713,175600,109301970,14660,14660,14660,14660,0
20230713,175500,109301970,14660,14660,14660,14660,0
20230713,175400,109301970,14660,14660,14660,14660,0
20230713,175300,109301970,14660,14660,14660,14660,0
20230713,175200,109301970,14660,14660,14660,14660,33
20230713,175100,109301970,14660,14660,14660,14660,0
20230713,175000,109301970,14660,14660,14660,14660,0
20230713,174900,109301970,14660,14660,14660,14660,0
20230713,174800,109301970,14660,14660,14660,14660,0
20230713,174700,109301970,14660,14660,14660,14660,0
20230713,174600,109301970,14660,14660,14660,14660,0
20230713,174500,109301970,14660,14660,14660,14660,0
20230713,174400,109301970,14660,14660,14660,14660,0
20230713,174300,109301970,14660,14660,14660,14660,0
20230713,174200,109301970,14660,14660,14660,14660,0
20230713,174100,109301970,14660,14660,14660,14660,0
20230713,174000,109301970,14660,14660,14660,14660,0
20230713,173900,109301970,14660,14660,14660,14660,0
20230713,173800,109301970,14660,14660,14660,14660,0
20230713,173700,109301970,14660,14660,14660,14660,0
20230713,173600,109301970,14660,14660,14660,14660,0
20230713,173500,109301970,14660,14660,14660,14660,0
20230713,173400,109301970,14660,14660,14660,14660,0
20230713,173300,109301970,14660,14660,14660,14660,0
20230713,173200,109301970,14660,14660,14660,14660,0
20230713,173100,109301970,14660,14660,14660,14660,0
20230713,173000,109301970,14660,14660,14660,14660,0
20230713,172900,109301970,14660,14660,14660,14660,0
20230713,172800,109301970,14660,14660,14660,14660,0
20230713,172700,109301970,14660,14660,14660,14660,0
20230713,172600,109301970,14660,14660,14660,14660,0
20230713,172500,109301970,14660,14660,14660,14660,0
20230713,172400,109301970,14660,14660,14660,14660,0
20230713,172300,109301970,14660,14660,14660,14660,0
20230713,172200,109301970,14660,14660,14660,14660,33
20230713,172100,109301970,14660,14660,14660,14660,0
20230713,172000,109301970,14660,14660,14660,14660,0
20230713,171900,109301970,14660,14660,14660,14660,0
20230713,171800,109301970,14660,14660,14660,14660,0
20230713,171700,109301970,14660,14660,14660,14660,0
20230713,171600,109301970,14660,14660,14660,14660,0
20230713,171500,109301970,14660,14660,14660,14660,0
20230713,171400,109301970,14660,14660,14660,14660,0
20230713,171300,109301970,14660,14660,14660,14660,0
20230713,171200,109301970,14660,14660,14660,14660,0
20230713,171100,109301970,14660,14660,14660,14660,0
20230713,171000,109301970,14660,14660,14660,14660,0
20230713,170900,109301970,14660,14660,14660,14660,0
20230713,170800,109301970,14660,14660,14660,14660,0
20230713,170700,109301970,14660,14660,14660,14660,0
20230713,170600,109301970,14660,14660,14660,14660,0
20230713,170500,109301970,14660,14660,14660,14660,0
20230713,170400,109301970,14660,14660,14660,14660,0
20230713,170300,109301970,14660,14660,14660,14660,0
20230713,170200,109301970,14660,14660,14660,14660,0
20230713,170100,109301970,14660,14660,14660,14660,0
20230713,170000,109301970,14660,14660,14660,14660,0
20230713,165900,109301970,14660,14660,14660,14660,0
20230713,165800,109301970,14660,14660,14660,14660,0
20230713,165700,109301970,14660,14660,14660,14660,0
20230713,165600,109301970,14660,14660,14660,14660,0
20230713,165500,109301970,14660,14660,14660,14660,0
20230713,165400,109301970,14660,14660,14660,14660,0
20230713,165300,109301970,14660,14660,14660,14660,0
20230713,165200,109301970,14660,14660,14660,14660,33
20230713,165100,109301970,14660,14660,14660,14660,0
20230713,165000,109301970,14660,14660,14660,14660,0
20230713,164900,109301970,14660,14660,14660,14660,0
20230713,164800,109301970,14660,14660,14660,14660,0
20230713,164700,109301970,14660,14660,14660,14660,0
20230713,164600,109301970,14660,14660,14660,14660,0
20230713,164500,109301970,14660,14660,14660,14660,0
20230713,164400,109301970,14660,14660,14660,14660,0
20230713,164300,109301970,14660,14660,14660,14660,0
20230713,164200,109301970,14660,14660,14660,14660,0
20230713,164100,109301970,14660,14660,14660,14660,0
20230713,164000,109301970,14660,14660,14660,14660,0
20230713,163900,109301970,14660,14660,14660,14660,0
20230713,163800,109301970,14660,14660,14660,14660,0
20230713,163700,109301970,14660,14660,14660,14660,0
20230713,163600,109301970,14660,14660,14660,14660,0
20230713,163500,109301970,14660,14660,14660,14660,0
20230713,163400,109301970,14660,14660,14660,14660,0
20230713,163300,109301970,14660,14660,14660,14660,0
20230713,163200,109301970,14660,14660,14660,14660,0
20230713,163100,109301970,14660,14660,14660,14660,0
20230713,163000,109301970,14660,14660,14660,14660,0
20230713,162900,109301970,14660,14660,14660,14660,0
20230713,162800,109301970,14660,14660,14660,14660,0
20230713,162700,109301970,14660,14660,14660,14660,0
20230713,162600,109301970,14660,14660,14660,14660,0
20230713,162500,109301970,14660,14660,14660,14660,0
20230713,162400,109301970,14660,14660,14660,14660,0
20230713,162300,109301970,14660,14660,14660,14660,0
20230713,162200,109301970,14660,14660,14660,14660,33
20230713,162100,109301970,14660,14660,14660,14660,0
20230713,162000,109301970,14660,14660,14660,14660,0
20230713,161900,109301970,14660,14660,14660,14660,0
20230713,161800,109301970,14660,14660,14660,14660,0
20230713,161700,109301970,14660,14660,14660,14660,0
20230713,161600,109301970,14660,14660,14660,14660,0
20230713,161500,109301970,14660,14660,14660,14660,0
20230713,161400,109301970,14660,14660,14660,14660,0
20230713,161300,109301970,14660,14660,14660,14660,0
20230713,161200,109301970,14660,14660,14660,14660,0
20230713,161100,109301970,14660,14660,14660,14660,0
20230713,161000,109301970,14660,14660,14660,14660,0
20230713,160900,109301970,14660,14660,14660,14660,0
20230713,160800,109301970,14660,14660,14660,14660,0
20230713,160700,109301970,14660,14660,14660,14660,0
20230713,160600,109301970,14660,14660,14660,14660,0
20230713,160500,109301970,14660,14660,14660,14660,0
20230713,160400,109301970,14660,14660,14660,14660,0
20230713,160300,109301970,14660,14660,14660,14660,0
20230713,160200,109301970,14660,14660,14660,14660,0
20230713,160100,109301970,14660,14660,14660,14660,0
20230713,160000,109301970,14660,14660,14660,14660,0
20230713,155900,109301970,14660,14660,14660,14660,0
20230713,155800,109301970,14660,14660,14660,14660,0
20230713,155700,109301970,14660,14660,14660,14660,0
20230713,155600,109301970,14660,14660,14660,14660,0
20230713,155500,109301970,14660,14660,14660,14660,0
20230713,155400,109301970,14660,14660,14660,14660,0
20230713,155300,109301970,14660,14660,14660,14660,0
20230713,155200,109301970,14660,14660,14660,14660,33
20230713,155100,109301970,14660,14660,14660,14660,0
20230713,155000,109301970,14660,14660,14660,14660,0
20230713,154900,109301970,14660,14660,14660,14660,0
20230713,154800,109301970,14660,14660,14660,14660,0
20230713,154700,109301970,14660,14660,14660,14660,0
20230713,154600,109301970,14660,14660,14660,14660,0
20230713,154500,109301970,14660,14660,14660,14660,0
20230713,154400,109301970,14660,14660,14660,14660,0
20230713,154300,109301970,14660,14660,14660,14660,0
20230713,154200,109301970,14660,14660,14660,14660,0
20230713,154100,109301970,14660,14660,14660,14660,0
20230713,154000,109301970,14660,14660,14660,14660,0
20230713,153900,109301970,14660,14660,14660,14660,0
20230713,153800,109301970,14660,14660,14660,14660,0
20230713,153700,109301970,14660,14660,14660,14660,0
20230713,153600,109301970,14660,14660,14660,14660,0
20230713,153500,109301970,14660,14660,14660,14660,0
20230713,153400,109301970,14660,14660,14660,14660,0
20230713,153300,109301970,14660,14660,14660,14660,0
20230713,153200,109301970,14660,14660,14660,14660,0
20230713,153100,109301970,14660,14660,14660,14660,0
20230713,153000,109301970,14660,14660,14660,14660,0
20230713,152900,109301970,14660,14660,14660,14660,0
20230713,152800,109301970,14660,14660,14660,14660,0
20230713,152700,109301970,14660,14660,14660,14660,0
20230713,152600,109301970,14660,14660,14660,14660,0
20230713,152500,109301970,14660,14660,14660,14660,0
20230713,152400,109301970,14660,14660,14660,14660,0
20230713,152300,109301970,14660,14660,14660,14660,0
20230713,152200,109301970,14660,14660,14660,14660,0
20230713,152100,109301970,14660,14660,14660,14660,0
20230713,152000,109301970,14660,14660,14660,14660,0
20230713,151900,109301970,14660,14660,14660,14660,0
20230713,151800,109301970,14660,14660,14660,14660,0
20230713,151700,109301970,14660,14660,14660,14660,0
20230713,151600,109301970,14660,14660,14660,14660,0
20230713,151500,109301970,14660,14660,14660,14660,0
20230713,151400,109301970,14660,14660,14660,14660,0
20230713,151300,109301970,14660,14660,14660,14660,0
20230713,151200,109301970,14660,14660,14660,14660,0
20230713,151100,109301970,14660,14660,14660,14660,0
20230713,151000,109301970,14660,14660,14660,14660,0
20230713,150900,109301970,14660,14660,14660,14660,0
20230713,150800,109301970,14660,14660,14660,14660,0
20230713,150700,109301970,14660,14660,14660,14660,0
20230713,150600,109301970,14660,14660,14660,14660,0
20230713,150500,109301970,14660,14660,14660,14660,0
20230713,150400,109301970,14660,14660,14660,14660,0
20230713,150300,109301970,14660,14660,14660,14660,0
20230713,150200,109301970,14660,14660,14660,14660,0
20230713,150100,109301970,14660,14660,14660,14660,0
20230713,150000,109301970,14660,14660,14660,14660,0
20230713,145900,109301970,14660,14660,14660,14660,0
20230713,145800,109301970,14660,14660,14660,14660,0
20230713,145700,109301970,14660,14660,14660,14660,0
20230713,145600,109301970,14660,14660,14660,14660,0
20230713,145500,109301970,14660,14660,14660,14660,0
20230713,145400,109301970,14660,14660,14660,14660,0
20230713,145300,109301970,14660,14660,14660,14660,0
20230713,145200,109301970,14660,14660,14660,14660,0
20230713,145100,109301970,14660,14660,14660,14660,0
20230713,145000,109301970,14660,14660,14660,14660,33
20230713,144900,108818190,14500,14500,14500,14500,0
20230713,144800,108818190,14500,14500,14500,14500,0
20230713,144700,108818190,14500,14500,14500,14500,0
20230713,144600,108818190,14500,14500,14500,14500,0
20230713,144500,108818190,14500,14500,14500,14500,0
20230713,144400,108818190,14500,14500,14500,14500,0
20230713,144300,108818190,14500,14500,14500,14500,0
20230713,144200,108818190,14500,14500,14500,14500,0
20230713,144100,108818190,14500,14500,14500,14500,0
20230713,144000,108818190,14500,14500,14500,14500,0
20230713,143900,108818190,14500,14500,14500,14500,0
20230713,143800,108818190,14500,14500,14500,14500,0
20230713,143700,108818190,14500,14500,14500,14500,0
20230713,143600,108818190,14500,14500,14500,14500,0
20230713,143500,108818190,14500,14500,14500,14500,0
20230713,143400,108818190,14500,14500,14500,14500,0
20230713,143300,108818190,14500,14500,14500,14500,0
20230713,143200,108818190,14500,14500,14500,14500,0
20230713,143100,108818190,14500,14500,14500,14500,0
20230713,143000,108818190,14500,14500,14500,14500,0
20230713,142900,108818190,14500,14500,14500,14500,0
20230713,142800,108818190,14500,14500,14500,14500,0
20230713,142700,108818190,14500,14500,14500,14500,0
20230713,142600,108818190,14500,14500,14500,14500,0
20230713,142500,108818190,14500,14500,14500,14500,0
20230713,142400,108818190,14500,14500,14500,14500,0
20230713,142300,108818190,14500,14500,14500,14500,0
20230713,142200,108818190,14500,14500,14500,14500,0
20230713,142100,108818190,14500,14500,14500,14500,0
20230713,142000,108818190,14500,14610,14610,14500,4500
20230713,141900,43434840,14690,14690,14690,14690,0
20230713,141800,43434840,14690,14690,14690,14690,0
20230713,141700,43434840,14690,14690,14690,14690,0
20230713,141600,43434840,14690,14690,14690,14690,0
20230713,141500,43434840,14690,14690,14690,14690,0
20230713,141400,43434840,14690,14690,14690,14690,0
20230713,141300,43434840,14690,14690,14690,14690,76
20230713,141200,42318400,14690,14690,14690,14690,40
20230713,141100,41730800,14700,14700,14700,14700,0
20230713,141000,41730800,14700,14700,14700,14700,0
20230713,140900,41730800,14700,14700,14700,14700,0
20230713,140800,41730800,14700,14700,14700,14700,0
20230713,140700,41730800,14700,14700,14700,14700,0
20230713,140600,41730800,14700,14700,14700,14700,0
20230713,140500,41730800,14700,14700,14700,14700,0
20230713,140400,41730800,14700,14700,14700,14700,0
20230713,140300,41730800,14700,14700,14700,14700,0
20230713,140200,41730800,14700,14700,14700,14700,0
20230713,140100,41730800,14700,14700,14700,14700,0
20230713,140000,41730800,14700,14700,14700,14700,0
20230713,135900,41730800,14700,14700,14700,14700,0
20230713,135800,41730800,14700,14700,14700,14700,0
20230713,135700,41730800,14700,14700,14700,14700,0
20230713,135600,41730800,14700,14700,14700,14700,0
20230713,135500,41730800,14700,14700,14700,14700,0
20230713,135400,41730800,14700,14700,14700,14700,0
20230713,135300,41730800,14700,14700,14700,14700,0
20230713,135200,41730800,14700,14700,14700,14700,0
20230713,135100,41730800,14700,14700,14700,14700,0
20230713,135000,41730800,14700,14700,14700,14700,0
20230713,134900,41730800,14700,14700,14700,14700,0
20230713,134800,41730800,14700,14700,14700,14700,0
20230713,134700,41730800,14700,14700,14700,14700,0
20230713,134600,41730800,14700,14700,14700,14700,0
20230713,134500,41730800,14700,14700,14700,14700,0
20230713,134400,41730800,14700,14700,14700,14700,0
20230713,134300,41730800,14700,14700,14700,14700,0
20230713,134200,41730800,14700,14700,14700,14700,0
20230713,134100,41730800,14700,14700,14700,14700,0
20230713,134000,41730800,14700,14700,14700,14700,0
20230713,133900,41730800,14700,14700,14700,14700,0
20230713,133800,41730800,14700,14700,14700,14700,0
20230713,133700,41730800,14700,14700,14700,14700,0
20230713,133600,41730800,14700,14700,14700,14700,0
20230713,133500,41730800,14700,14700,14700,14700,0
20230713,133400,41730800,14700,14700,14700,14700,0
20230713,133300,41730800,14700,14700,14700,14700,0
20230713,133200,41730800,14700,14700,14700,14700,0
20230713,133100,41730800,14700,14700,14700,14700,0
20230713,133000,41730800,14700,14700,14700,14700,0
20230713,132900,41730800,14700,14700,14700,14700,0
20230713,132800,41730800,14700,14700,14700,14700,0
20230713,132700,41730800,14700,14700,14700,14700,0
20230713,132600,41730800,14700,14700,14700,14700,0
20230713,132500,41730800,14700,14700,14700,14700,0
20230713,132400,41730800,14700,14700,14700,14700,0
20230713,132300,41730800,14700,14700,14700,14700,0
20230713,132200,41730800,14700,14700,14700,14700,0
20230713,132100,41730800,14700,14700,14700,14700,0
20230713,132000,41730800,14700,14700,14700,14700,0
20230713,131900,41730800,14700,14700,14700,14700,0
20230713,131800,41730800,14700,14700,14700,14700,0
20230713,131700,41730800,14700,14700,14700,14700,0
20230713,131600,41730800,14700,14700,14700,14700,0
20230713,131500,41730800,14700,14700,14700,14700,0
20230713,131400,41730800,14700,14700,14700,14700,0
20230713,131300,41730800,14700,14700,14700,14700,0
20230713,131200,41730800,14700,14700,14700,14700,0
20230713,131100,41730800,14700,14700,14700,14700,0
20230713,131000,41730800,14700,14700,14700,14700,0
20230713,130900,41730800,14700,14700,14700,14700,0
20230713,130800,41730800,14700,14700,14700,14700,0
20230713,130700,41730800,14700,14700,14700,14700,0
20230713,130600,41730800,14700,14700,14700,14700,0
20230713,130500,41730800,14700,14700,14700,14700,0
20230713,130400,41730800,14700,14700,14700,14700,0
20230713,130300,41730800,14700,14700,14700,14700,0
20230713,130200,41730800,14700,14700,14700,14700,0
20230713,130100,41730800,14700,14700,14700,14700,0
20230713,130000,41730800,14700,14700,14700,14700,0
20230713,125900,41730800,14700,14700,14700,14700,0
20230713,125800,41730800,14700,14700,14700,14700,0
20230713,125700,41730800,14700,14700,14700,14700,0
20230713,125600,41730800,14700,14700,14700,14700,0
20230713,125500,41730800,14700,14700,14700,14700,0
20230713,125400,41730800,14700,14700,14700,14700,0
20230713,125300,41730800,14700,14700,14700,14700,0
20230713,125200,41730800,14700,14700,14700,14700,0
20230713,125100,41730800,14700,14700,14700,14700,0
20230713,125000,41730800,14700,14700,14700,14700,0
20230713,124900,41730800,14700,14700,14700,14700,0
20230713,124800,41730800,14700,14700,14700,14700,0
20230713,124700,41730800,14700,14700,14700,14700,0
20230713,124600,41730800,14700,14700,14700,14700,0
20230713,124500,41730800,14700,14700,14700,14700,100
20230713,124400,40260800,14750,14750,14750,14750,0
20230713,124300,40260800,14750,14750,14750,14750,0
20230713,124200,40260800,14750,14750,14750,14750,0
20230713,124100,40260800,14750,14750,14750,14750,0
20230713,124000,40260800,14750,14750,14750,14750,0
20230713,123900,40260800,14750,14750,14750,14750,0
20230713,123800,40260800,14750,14750,14750,14750,0
20230713,123700,40260800,14750,14750,14750,14750,0
20230713,123600,40260800,14750,14750,14750,14750,0
20230713,123500,40260800,14750,14750,14750,14750,0
20230713,123400,40260800,14750,14750,14750,14750,0
20230713,123300,40260800,14750,14750,14750,14750,0
20230713,123200,40260800,14750,14750,14750,14750,0
20230713,123100,40260800,14750,14750,14750,14750,0
20230713,123000,40260800,14750,14750,14750,14750,0
20230713,122900,40260800,14750,14750,14750,14750,0
20230713,122800,40260800,14750,14750,14750,14750,0
20230713,122700,40260800,14750,14750,14750,14750,0
20230713,122600,40260800,14750,14750,14750,14750,0
20230713,122500,40260800,14750,14750,14750,14750,0
20230713,122400,40260800,14750,14750,14750,14750,0
20230713,122300,40260800,14750,14750,14750,14750,0
20230713,122200,40260800,14750,14750,14750,14750,0
20230713,122100,40260800,14750,14750,14750,14750,0
20230713,122000,40260800,14750,14750,14750,14750,0
20230713,121900,40260800,14750,14750,14750,14750,1
20230713,121800,40246050,14740,14740,14740,14740,0
20230713,121700,40246050,14740,14740,14740,14740,0
20230713,121600,40246050,14740,14740,14740,14740,0
20230713,121500,40246050,14740,14740,14740,14740,0
20230713,121400,40246050,14740,14740,14740,14740,0
20230713,121300,40246050,14740,14740,14740,14740,0
20230713,121200,40246050,14740,14740,14740,14740,0
20230713,121100,40246050,14740,14740,14740,14740,0
20230713,121000,40246050,14740,14740,14740,14740,0
20230713,120900,40246050,14740,14740,14740,14740,0
20230713,120800,40246050,14740,14740,14740,14740,0
20230713,120700,40246050,14740,14730,14740,14730,1140
20230713,120600,23442850,14700,14650,14700,14650,500
20230713,120500,16107850,14750,14750,14750,14750,0
20230713,120400,16107850,14750,14750,14750,14750,0
20230713,120300,16107850,14750,14750,14750,14750,0
20230713,120200,16107850,14750,14750,14750,14750,0
20230713,120100,16107850,14750,14750,14750,14750,0
20230713,120000,16107850,14750,14750,14750,14750,0
20230713,115900,16107850,14750,14750,14750,14750,0
20230713,115800,16107850,14750,14750,14750,14750,0
20230713,115700,16107850,14750,14750,14750,14750,0
20230713,115600,16107850,14750,14750,14750,14750,0
20230713,115500,16107850,14750,14750,14750,14750,0
20230713,115400,16107850,14750,14750,14750,14750,0
20230713,115300,16107850,14750,14750,14750,14750,0
20230713,115200,16107850,14750,14750,14750,14750,0
20230713,115100,16107850,14750,14750,14750,14750,0
20230713,115000,16107850,14750,14750,14750,14750,0
20230713,114900,16107850,14750,14750,14750,14750,0
20230713,114800,16107850,14750,14750,14750,14750,0
20230713,114700,16107850,14750,14750,14750,14750,0
20230713,114600,16107850,14750,14750,14750,14750,0
20230713,114500,16107850,14750,14750,14750,14750,0
20230713,114400,16107850,14750,14750,14750,14750,0
20230713,114300,16107850,14750,14750,14750,14750,0
20230713,114200,16107850,14750,14750,14750,14750,0
20230713,114100,16107850,14750,14750,14750,14750,0
20230713,114000,16107850,14750,14750,14750,14750,0
20230713,113900,16107850,14750,14750,14750,14750,0
20230713,113800,16107850,14750,14750,14750,14750,0
20230713,113700,16107850,14750,14750,14750,14750,0
20230713,113600,16107850,14750,14750,14750,14750,0
20230713,113500,16107850,14750,14750,14750,14750,0
20230713,113400,16107850,14750,14750,14750,14750,0
20230713,113300,16107850,14750,14750,14750,14750,0
20230713,113200,16107850,14750,14750,14750,14750,0
20230713,113100,16107850,14750,14750,14750,14750,0
20230713,113000,16107850,14750,14750,14750,14750,0
20230713,112900,16107850,14750,14750,14750,14750,0
20230713,112800,16107850,14750,14750,14750,14750,0
20230713,112700,16107850,14750,14750,14750,14750,0
20230713,112600,16107850,14750,14750,14750,14750,0
20230713,112500,16107850,14750,14750,14750,14750,0
20230713,112400,16107850,14750,14750,14750,14750,0
20230713,112300,16107850,14750,14750,14750,14750,0
20230713,112200,16107850,14750,14750,14750,14750,0
20230713,112100,16107850,14750,14750,14750,14750,0
20230713,112000,16107850,14750,14750,14750,14750,0
20230713,111900,16107850,14750,14750,14750,14750,0
20230713,111800,16107850,14750,14750,14750,14750,0
20230713,111700,16107850,14750,14750,14750,14750,0
20230713,111600,16107850,14750,14750,14750,14750,0
20230713,111500,16107850,14750,14750,14750,14750,0
20230713,111400,16107850,14750,14750,14750,14750,0
20230713,111300,16107850,14750,14750,14750,14750,0
20230713,111200,16107850,14750,14750,14750,14750,0
20230713,111100,16107850,14750,14750,14750,14750,0
20230713,111000,16107850,14750,14750,14750,14750,0
20230713,110900,16107850,14750,14750,14750,14750,0
20230713,110800,16107850,14750,14750,14750,14750,0
20230713,110700,16107850,14750,14750,14750,14750,0
20230713,110600,16107850,14750,14750,14750,14750,0
20230713,110500,16107850,14750,14750,14750,14750,0
20230713,110400,16107850,14750,14750,14750,14750,0
20230713,110300,16107850,14750,14750,14750,14750,0
20230713,110200,16107850,14750,14750,14750,14750,0
20230713,110100,16107850,14750,14750,14750,14750,0
20230713,110000,16107850,14750,14750,14750,14750,0
20230713,105900,16107850,14750,14750,14750,14750,0
20230713,105800,16107850,14750,14750,14750,14750,0
20230713,105700,16107850,14750,14750,14750,14750,0
20230713,105600,16107850,14750,14750,14750,14750,0
20230713,105500,16107850,14750,14750,14750,14750,0
20230713,105400,16107850,14750,14750,14750,14750,0
20230713,105300,16107850,14750,14750,14750,14750,0
20230713,105200,16107850,14750,14750,14750,14750,0
20230713,105100,16107850,14750,14750,14750,14750,0
20230713,105000,16107850,14750,14750,14750,14750,0
20230713,104900,16107850,14750,14750,14750,14750,0
20230713,104800,16107850,14750,14750,14750,14750,0
20230713,104700,16107850,14750,14750,14750,14750,0
20230713,104600,16107850,14750,14750,14750,14750,0
20230713,104500,16107850,14750,14750,14750,14750,0
20230713,104400,16107850,14750,14750,14750,14750,0
20230713,104300,16107850,14750,14750,14750,14750,0
20230713,104200,16107850,14750,14750,14750,14750,0
20230713,104100,16107850,14750,14750,14750,14750,0
20230713,104000,16107850,14750,14750,14750,14750,0
20230713,103900,16107850,14750,14750,14750,14750,0
20230713,103800,16107850,14750,14750,14750,14750,0
20230713,103700,16107850,14750,14750,14750,14750,0
20230713,103600,16107850,14750,14750,14750,14750,0
20230713,103500,16107850,14750,14750,14750,14750,0
20230713,103400,16107850,14750,14750,14750,14750,0
20230713,103300,16107850,14750,14750,14750,14750,0
20230713,103200,16107850,14750,14750,14750,14750,0
20230713,103100,16107850,14750,14750,14750,14750,1
20230713,103000,16093100,14550,14550,14550,14550,0
20230713,102900,16093100,14550,14550,14550,14550,0
20230713,102800,16093100,14550,14550,14550,14550,0
20230713,102700,16093100,14550,14550,14550,14550,0
20230713,102600,16093100,14550,14550,14550,14550,0
20230713,102500,16093100,14550,14550,14550,14550,0
20230713,102400,16093100,14550,14550,14550,14550,0
20230713,102300,16093100,14550,14550,14550,14550,18
20230713,102200,15831200,14500,14500,14500,14500,0
20230713,102100,15831200,14500,14500,14500,14500,0
20230713,102000,15831200,14500,14500,14500,14500,0
20230713,101900,15831200,14500,14500,14500,14500,0
20230713,101800,15831200,14500,14500,14500,14500,0
20230713,101700,15831200,14500,14500,14500,14500,0
20230713,101600,15831200,14500,14500,14500,14500,0
20230713,101500,15831200,14500,14500,14500,14500,0
20230713,101400,15831200,14500,14500,14500,14500,0
20230713,101300,15831200,14500,14500,14500,14500,0
20230713,101200,15831200,14500,14500,14500,14500,0
20230713,101100,15831200,14500,14500,14500,14500,0
20230713,101000,15831200,14500,14500,14500,14500,0
20230713,100900,15831200,14500,14500,14500,14500,0
20230713,100800,15831200,14500,14500,14500,14500,0
20230713,100700,15831200,14500,14500,14500,14500,0
20230713,100600,15831200,14500,14500,14500,14500,0
20230713,100500,15831200,14500,14500,14500,14500,0
20230713,100400,15831200,14500,14500,14500,14500,0
20230713,100300,15831200,14500,14500,14500,14500,0
20230713,100200,15831200,14500,14500,14500,14500,0
20230713,100100,15831200,14500,14500,14500,14500,0
20230713,100000,15831200,14500,14500,14500,14500,0
20230713,095900,15831200,14500,14500,14500,14500,0
20230713,095800,15831200,14500,14500,14500,14500,0
20230713,095700,15831200,14500,14500,14500,14500,0
20230713,095600,15831200,14500,14500,14500,14500,0
20230713,095500,15831200,14500,14500,14500,14500,0
20230713,095400,15831200,14500,14500,14500,14500,0
20230713,095300,15831200,14500,14500,14500,14500,0
20230713,095200,15831200,14500,14500,14500,14500,0
20230713,095100,15831200,14500,14500,14500,14500,0
20230713,095000,15831200,14500,14500,14500,14500,0
20230713,094900,15831200,14500,14500,14500,14500,0
20230713,094800,15831200,14500,14500,14500,14500,0
20230713,094700,15831200,14500,14500,14500,14500,0
20230713,094600,15831200,14500,14500,14500,14500,0
20230713,094500,15831200,14500,14500,14500,14500,0
20230713,094400,15831200,14500,14500,14500,14500,0
20230713,094300,15831200,14500,14500,14500,14500,0
20230713,094200,15831200,14500,14500,14500,14500,0
20230713,094100,15831200,14500,14500,14500,14500,0
20230713,094000,15831200,14500,14500,14500,14500,0
20230713,093900,15831200,14500,14500,14500,14500,0
20230713,093800,15831200,14500,14550,14550,14500,849
20230713,093700,3504200,14560,14600,14600,14560,110
20230713,093600,1902200,14880,14880,14880,14880,0
20230713,093500,1902200,14880,14880,14880,14880,0
20230713,093400,1902200,14880,14880,14880,14880,0
20230713,093300,1902200,14880,14880,14880,14880,0
20230713,093200,1902200,14880,14880,14880,14880,0
20230713,093100,1902200,14880,14880,14880,14880,0
20230713,093000,1902200,14880,14880,14880,14880,0
20230713,092900,1902200,14880,14880,14880,14880,0
20230713,092800,1902200,14880,14880,14880,14880,0
20230713,092700,1902200,14880,14880,14880,14880,0
20230713,092600,1902200,14880,14880,14880,14880,0
20230713,092500,1902200,14880,14880,14880,14880,0
20230713,092400,1902200,14880,14880,14880,14880,0
20230713,092300,1902200,14880,14880,14880,14880,0
20230713,092200,1902200,14880,14880,14880,14880,0
20230713,092100,1902200,14880,14880,14880,14880,0
20230713,092000,1902200,14880,14880,14880,14880,0
20230713,091900,1902200,14880,14880,14880,14880,0
20230713,091800,1902200,14880,14880,14880,14880,0
20230713,091700,1902200,14880,14880,14880,14880,0
20230713,091600,1902200,14880,14880,14880,14880,0
20230713,091500,1902200,14880,14880,14880,14880,0
20230713,091400,1902200,14880,14880,14880,14880,0
20230713,091300,1902200,14880,14880,14880,14880,0
20230713,091200,1902200,14880,14880,14880,14880,0
20230713,091100,1902200,14880,14880,14880,14880,0
20230713,091000,1902200,14880,14880,14880,14880,0
20230713,090900,1902200,14880,14880,14880,14880,0
20230713,090800,1902200,14880,14880,14880,14880,0
20230713,090700,1902200,14880,14880,14880,14880,0
20230713,090600,1902200,14880,14880,14880,14880,10
20230713,090500,1753400,14550,14560,14560,14550,100
20230713,090400,298000,14900,14900,14900,14900,0
20230713,090300,298000,14900,14900,14900,14900,0
20230713,090200,298000,14900,14900,14900,14900,0
20230713,090100,298000,14900,14900,14900,14900,0
20230713,090000,298000,14900,14900,14900,14900,20