KissMeData/036670/min/candle-20230721.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230721,190900,123107010,8050,8050,8050,8050,123
20230721,190800,123107010,8050,8050,8050,8050,0
20230721,190700,123107010,8050,8050,8050,8050,0
20230721,190600,123107010,8050,8050,8050,8050,0
20230721,190500,123107010,8050,8050,8050,8050,0
20230721,190400,123107010,8050,8050,8050,8050,0
20230721,190300,123107010,8050,8050,8050,8050,0
20230721,190200,123107010,8050,8050,8050,8050,0
20230721,190100,123107010,8050,8050,8050,8050,0
20230721,190000,123107010,8050,8050,8050,8050,0
20230721,185900,123107010,8050,8050,8050,8050,0
20230721,185800,123107010,8050,8050,8050,8050,0
20230721,185700,123107010,8050,8050,8050,8050,0
20230721,185600,123107010,8050,8050,8050,8050,0
20230721,185500,123107010,8050,8050,8050,8050,0
20230721,185400,123107010,8050,8050,8050,8050,0
20230721,185300,123107010,8050,8050,8050,8050,0
20230721,185200,123107010,8050,8050,8050,8050,0
20230721,185100,123107010,8050,8050,8050,8050,0
20230721,185000,123107010,8050,8050,8050,8050,0
20230721,184900,123107010,8050,8050,8050,8050,0
20230721,184800,123107010,8050,8050,8050,8050,0
20230721,184700,123107010,8050,8050,8050,8050,0
20230721,184600,123107010,8050,8050,8050,8050,0
20230721,184500,123107010,8050,8050,8050,8050,0
20230721,184400,123107010,8050,8050,8050,8050,0
20230721,184300,123107010,8050,8050,8050,8050,0
20230721,184200,123107010,8050,8050,8050,8050,0
20230721,184100,123107010,8050,8050,8050,8050,0
20230721,184000,123107010,8050,8050,8050,8050,0
20230721,183900,123107010,8050,8050,8050,8050,123
20230721,183800,123107010,8050,8050,8050,8050,0
20230721,183700,123107010,8050,8050,8050,8050,0
20230721,183600,123107010,8050,8050,8050,8050,0
20230721,183500,123107010,8050,8050,8050,8050,0
20230721,183400,123107010,8050,8050,8050,8050,0
20230721,183300,123107010,8050,8050,8050,8050,0
20230721,183200,123107010,8050,8050,8050,8050,0
20230721,183100,123107010,8050,8050,8050,8050,0
20230721,183000,123107010,8050,8050,8050,8050,0
20230721,182900,123107010,8050,8050,8050,8050,0
20230721,182800,123107010,8050,8050,8050,8050,0
20230721,182700,123107010,8050,8050,8050,8050,0
20230721,182600,123107010,8050,8050,8050,8050,0
20230721,182500,123107010,8050,8050,8050,8050,0
20230721,182400,123107010,8050,8050,8050,8050,0
20230721,182300,123107010,8050,8050,8050,8050,0
20230721,182200,123107010,8050,8050,8050,8050,0
20230721,182100,123107010,8050,8050,8050,8050,0
20230721,182000,123107010,8050,8050,8050,8050,0
20230721,181900,123107010,8050,8050,8050,8050,0
20230721,181800,123107010,8050,8050,8050,8050,0
20230721,181700,123107010,8050,8050,8050,8050,0
20230721,181600,123107010,8050,8050,8050,8050,0
20230721,181500,123107010,8050,8050,8050,8050,0
20230721,181400,123107010,8050,8050,8050,8050,0
20230721,181300,123107010,8050,8050,8050,8050,0
20230721,181200,123107010,8050,8050,8050,8050,0
20230721,181100,123107010,8050,8050,8050,8050,0
20230721,181000,123107010,8050,8050,8050,8050,0
20230721,180900,123107010,8050,8050,8050,8050,123
20230721,180800,123107010,8050,8050,8050,8050,0
20230721,180700,123107010,8050,8050,8050,8050,0
20230721,180600,123107010,8050,8050,8050,8050,0
20230721,180500,123107010,8050,8050,8050,8050,0
20230721,180400,123107010,8050,8050,8050,8050,0
20230721,180300,123107010,8050,8050,8050,8050,0
20230721,180200,123107010,8050,8050,8050,8050,0
20230721,180100,123107010,8050,8050,8050,8050,0
20230721,180000,123107010,8050,8050,8050,8050,0
20230721,175900,123107010,8050,8050,8050,8050,0
20230721,175800,123107010,8050,8050,8050,8050,0
20230721,175700,123107010,8050,8050,8050,8050,0
20230721,175600,123107010,8050,8050,8050,8050,0
20230721,175500,123107010,8050,8050,8050,8050,0
20230721,175400,123107010,8050,8050,8050,8050,0
20230721,175300,123107010,8050,8050,8050,8050,0
20230721,175200,123107010,8050,8050,8050,8050,0
20230721,175100,123107010,8050,8050,8050,8050,0
20230721,175000,123107010,8050,8050,8050,8050,0
20230721,174900,123107010,8050,8050,8050,8050,0
20230721,174800,123107010,8050,8050,8050,8050,0
20230721,174700,123107010,8050,8050,8050,8050,0
20230721,174600,123107010,8050,8050,8050,8050,0
20230721,174500,123107010,8050,8050,8050,8050,0
20230721,174400,123107010,8050,8050,8050,8050,0
20230721,174300,123107010,8050,8050,8050,8050,0
20230721,174200,123107010,8050,8050,8050,8050,0
20230721,174100,123107010,8050,8050,8050,8050,0
20230721,174000,123107010,8050,8050,8050,8050,0
20230721,173900,123107010,8050,8050,8050,8050,123
20230721,173800,123107010,8050,8050,8050,8050,0
20230721,173700,123107010,8050,8050,8050,8050,0
20230721,173600,123107010,8050,8050,8050,8050,0
20230721,173500,123107010,8050,8050,8050,8050,0
20230721,173400,123107010,8050,8050,8050,8050,0
20230721,173300,123107010,8050,8050,8050,8050,0
20230721,173200,123107010,8050,8050,8050,8050,0
20230721,173100,123107010,8050,8050,8050,8050,0
20230721,173000,123107010,8050,8050,8050,8050,0
20230721,172900,123107010,8050,8050,8050,8050,0
20230721,172800,123107010,8050,8050,8050,8050,0
20230721,172700,123107010,8050,8050,8050,8050,0
20230721,172600,123107010,8050,8050,8050,8050,0
20230721,172500,123107010,8050,8050,8050,8050,0
20230721,172400,123107010,8050,8050,8050,8050,0
20230721,172300,123107010,8050,8050,8050,8050,0
20230721,172200,123107010,8050,8050,8050,8050,0
20230721,172100,123107010,8050,8050,8050,8050,0
20230721,172000,123107010,8050,8050,8050,8050,0
20230721,171900,123107010,8050,8050,8050,8050,0
20230721,171800,123107010,8050,8050,8050,8050,0
20230721,171700,123107010,8050,8050,8050,8050,0
20230721,171600,123107010,8050,8050,8050,8050,0
20230721,171500,123107010,8050,8050,8050,8050,0
20230721,171400,123107010,8050,8050,8050,8050,0
20230721,171300,123107010,8050,8050,8050,8050,0
20230721,171200,123107010,8050,8050,8050,8050,0
20230721,171100,123107010,8050,8050,8050,8050,0
20230721,171000,123107010,8050,8050,8050,8050,0
20230721,170900,123107010,8050,8050,8050,8050,123
20230721,170800,123107010,8050,8050,8050,8050,0
20230721,170700,123107010,8050,8050,8050,8050,0
20230721,170600,123107010,8050,8050,8050,8050,0
20230721,170500,123107010,8050,8050,8050,8050,0
20230721,170400,123107010,8050,8050,8050,8050,0
20230721,170300,123107010,8050,8050,8050,8050,0
20230721,170200,123107010,8050,8050,8050,8050,0
20230721,170100,123107010,8050,8050,8050,8050,0
20230721,170000,123107010,8050,8050,8050,8050,0
20230721,165900,123107010,8050,8050,8050,8050,0
20230721,165800,123107010,8050,8050,8050,8050,0
20230721,165700,123107010,8050,8050,8050,8050,0
20230721,165600,123107010,8050,8050,8050,8050,0
20230721,165500,123107010,8050,8050,8050,8050,0
20230721,165400,123107010,8050,8050,8050,8050,0
20230721,165300,123107010,8050,8050,8050,8050,0
20230721,165200,123107010,8050,8050,8050,8050,0
20230721,165100,123107010,8050,8050,8050,8050,0
20230721,165000,123107010,8050,8050,8050,8050,0
20230721,164900,123107010,8050,8050,8050,8050,0
20230721,164800,123107010,8050,8050,8050,8050,0
20230721,164700,123107010,8050,8050,8050,8050,0
20230721,164600,123107010,8050,8050,8050,8050,0
20230721,164500,123107010,8050,8050,8050,8050,0
20230721,164400,123107010,8050,8050,8050,8050,0
20230721,164300,123107010,8050,8050,8050,8050,0
20230721,164200,123107010,8050,8050,8050,8050,0
20230721,164100,123107010,8050,8050,8050,8050,0
20230721,164000,123107010,8050,8050,8050,8050,0
20230721,163900,123107010,8050,8050,8050,8050,123
20230721,163800,123107010,8050,8050,8050,8050,0
20230721,163700,123107010,8050,8050,8050,8050,0
20230721,163600,123107010,8050,8050,8050,8050,0
20230721,163500,123107010,8050,8050,8050,8050,0
20230721,163400,123107010,8050,8050,8050,8050,0
20230721,163300,123107010,8050,8050,8050,8050,0
20230721,163200,123107010,8050,8050,8050,8050,0
20230721,163100,123107010,8050,8050,8050,8050,0
20230721,163000,123107010,8050,8050,8050,8050,0
20230721,162900,123107010,8050,8050,8050,8050,0
20230721,162800,123107010,8050,8050,8050,8050,0
20230721,162700,123107010,8050,8050,8050,8050,0
20230721,162600,123107010,8050,8050,8050,8050,0
20230721,162500,123107010,8050,8050,8050,8050,0
20230721,162400,123107010,8050,8050,8050,8050,0
20230721,162300,123107010,8050,8050,8050,8050,0
20230721,162200,123107010,8050,8050,8050,8050,0
20230721,162100,123107010,8050,8050,8050,8050,0
20230721,162000,123107010,8050,8050,8050,8050,0
20230721,161900,123107010,8050,8050,8050,8050,0
20230721,161800,123107010,8050,8050,8050,8050,0
20230721,161700,123107010,8050,8050,8050,8050,0
20230721,161600,123107010,8050,8050,8050,8050,0
20230721,161500,123107010,8050,8050,8050,8050,0
20230721,161400,123107010,8050,8050,8050,8050,0
20230721,161300,123107010,8050,8050,8050,8050,0
20230721,161200,123107010,8050,8050,8050,8050,0
20230721,161100,123107010,8050,8050,8050,8050,0
20230721,161000,123107010,8050,8050,8050,8050,0
20230721,160900,123107010,8050,8050,8050,8050,123
20230721,160800,123107010,8050,8050,8050,8050,0
20230721,160700,123107010,8050,8050,8050,8050,0
20230721,160600,123107010,8050,8050,8050,8050,0
20230721,160500,123107010,8050,8050,8050,8050,0
20230721,160400,123107010,8050,8050,8050,8050,0
20230721,160300,123107010,8050,8050,8050,8050,0
20230721,160200,123107010,8050,8050,8050,8050,0
20230721,160100,123107010,8050,8050,8050,8050,0
20230721,160000,123107010,8050,8050,8050,8050,0
20230721,155900,123107010,8050,8050,8050,8050,0
20230721,155800,123107010,8050,8050,8050,8050,0
20230721,155700,123107010,8050,8050,8050,8050,0
20230721,155600,123107010,8050,8050,8050,8050,0
20230721,155500,123107010,8050,8050,8050,8050,0
20230721,155400,123107010,8050,8050,8050,8050,0
20230721,155300,123107010,8050,8050,8050,8050,0
20230721,155200,123107010,8050,8050,8050,8050,0
20230721,155100,123107010,8050,8050,8050,8050,0
20230721,155000,123107010,8050,8050,8050,8050,0
20230721,154900,123107010,8050,8050,8050,8050,0
20230721,154800,123107010,8050,8050,8050,8050,0
20230721,154700,123107010,8050,8050,8050,8050,0
20230721,154600,123107010,8050,8050,8050,8050,0
20230721,154500,123107010,8050,8050,8050,8050,0
20230721,154400,123107010,8050,8050,8050,8050,0
20230721,154300,123107010,8050,8050,8050,8050,0
20230721,154200,123107010,8050,8050,8050,8050,0
20230721,154100,123107010,8050,8050,8050,8050,0
20230721,154000,123107010,8050,8050,8050,8050,0
20230721,153900,123107010,8050,8050,8050,8050,123
20230721,153800,123107010,8050,8050,8050,8050,0
20230721,153700,123107010,8050,8050,8050,8050,0
20230721,153600,123107010,8050,8050,8050,8050,0
20230721,153500,123107010,8050,8050,8050,8050,0
20230721,153400,123107010,8050,8050,8050,8050,0
20230721,153300,123107010,8050,8050,8050,8050,0
20230721,153200,123107010,8050,8050,8050,8050,0
20230721,153100,123107010,8050,8050,8050,8050,0
20230721,153000,123107010,8050,8050,8050,8050,123
20230721,152900,122116860,8040,8040,8040,8040,0
20230721,152800,122116860,8040,8040,8040,8040,0
20230721,152700,122116860,8040,8040,8040,8040,0
20230721,152600,122116860,8040,8040,8040,8040,0
20230721,152500,122116860,8040,8040,8040,8040,0
20230721,152400,122116860,8040,8040,8040,8040,0
20230721,152300,122116860,8040,8040,8040,8040,0
20230721,152200,122116860,8040,8040,8040,8040,0
20230721,152100,122116860,8040,8040,8040,8040,0
20230721,152000,122116860,8040,8040,8040,8040,0
20230721,151900,122116860,8040,8040,8040,8040,0
20230721,151800,122116860,8040,8040,8040,8040,0
20230721,151700,122116860,8040,8040,8040,8040,8
20230721,151600,122052540,8040,8050,8050,8040,56
20230721,151500,121602280,8060,8060,8060,8060,0
20230721,151400,121602280,8060,8060,8060,8060,0
20230721,151300,121602280,8060,8060,8060,8060,0
20230721,151200,121602280,8060,8060,8060,8060,0
20230721,151100,121602280,8060,8060,8060,8060,0
20230721,151000,121602280,8060,8060,8060,8060,3
20230721,150900,121578100,8040,8040,8040,8040,0
20230721,150800,121578100,8040,8040,8040,8040,0
20230721,150700,121578100,8040,8040,8040,8040,0
20230721,150600,121578100,8040,8040,8040,8040,0
20230721,150500,121578100,8040,8040,8040,8040,0
20230721,150400,121578100,8040,8040,8040,8040,53
20230721,150300,121151980,8040,8040,8040,8040,2
20230721,150200,121135900,8030,8030,8030,8030,0
20230721,150100,121135900,8030,8030,8030,8030,0
20230721,150000,121135900,8030,8030,8030,8030,2
20230721,145900,121119840,8020,8020,8020,8020,0
20230721,145800,121119840,8020,8020,8020,8020,134
20230721,145700,120045160,8020,8020,8020,8020,400
20230721,145600,116837160,8020,8020,8020,8020,3
20230721,145500,116813100,8020,8020,8020,8020,1
20230721,145400,116805080,8020,8020,8020,8020,0
20230721,145300,116805080,8020,8020,8020,8020,0
20230721,145200,116805080,8020,8020,8020,8020,1
20230721,145100,116797060,8020,8020,8020,8020,0
20230721,145000,116797060,8020,8020,8020,8020,0
20230721,144900,116797060,8020,8020,8020,8020,0
20230721,144800,116797060,8020,8020,8020,8020,0
20230721,144700,116797060,8020,8020,8020,8020,0
20230721,144600,116797060,8020,8020,8020,8020,0
20230721,144500,116797060,8020,8020,8020,8020,0
20230721,144400,116797060,8020,8020,8020,8020,1
20230721,144300,116789040,8010,8010,8010,8010,0
20230721,144200,116789040,8010,8010,8010,8010,3
20230721,144100,116765010,8020,8020,8020,8020,0
20230721,144000,116765010,8020,8020,8020,8020,12
20230721,143900,116668770,8020,8020,8020,8020,0
20230721,143800,116668770,8020,8020,8020,8020,0
20230721,143700,116668770,8020,8020,8020,8020,0
20230721,143600,116668770,8020,8020,8020,8020,26
20230721,143500,116460250,8020,8020,8020,8020,0
20230721,143400,116460250,8020,8020,8020,8020,0
20230721,143300,116460250,8020,8020,8020,8020,0
20230721,143200,116460250,8020,8020,8020,8020,6
20230721,143100,116412130,8020,8020,8020,8020,0
20230721,143000,116412130,8020,8020,8020,8020,0
20230721,142900,116412130,8020,8020,8020,8020,27
20230721,142800,116195590,8020,8020,8020,8020,0
20230721,142700,116195590,8020,8020,8020,8020,43
20230721,142600,115850730,8020,8020,8020,8020,30
20230721,142500,115610130,8020,8020,8020,8020,10
20230721,142400,115529930,8000,8000,8000,8000,0
20230721,142300,115529930,8000,8000,8000,8000,218
20230721,142200,113785930,8000,8000,8000,8000,0
20230721,142100,113785930,8000,8000,8000,8000,720
20230721,142000,108025930,8000,8000,8000,8000,2
20230721,141900,108009930,8000,8000,8000,8000,0
20230721,141800,108009930,8000,8040,8040,8000,2000
20230721,141700,91975200,8050,8050,8050,8050,0
20230721,141600,91975200,8050,8050,8050,8050,2
20230721,141500,91959100,8050,8050,8050,8050,0
20230721,141400,91959100,8050,8050,8050,8050,0
20230721,141300,91959100,8050,8050,8050,8050,0
20230721,141200,91959100,8050,8050,8050,8050,5
20230721,141100,91918850,8050,8050,8050,8050,0
20230721,141000,91918850,8050,8050,8050,8050,0
20230721,140900,91918850,8050,8050,8050,8050,2
20230721,140800,91902750,8050,8050,8050,8050,0
20230721,140700,91902750,8050,8050,8050,8050,500
20230721,140600,87877750,8050,8050,8050,8050,0
20230721,140500,87877750,8050,8050,8050,8050,500
20230721,140400,83852750,8050,8050,8050,8050,0
20230721,140300,83852750,8050,8050,8050,8050,0
20230721,140200,83852750,8050,8050,8050,8050,0
20230721,140100,83852750,8050,8050,8050,8050,0
20230721,140000,83852750,8050,8050,8050,8050,0
20230721,135900,83852750,8050,8050,8050,8050,0
20230721,135800,83852750,8050,8050,8050,8050,0
20230721,135700,83852750,8050,8050,8050,8050,0
20230721,135600,83852750,8050,8050,8050,8050,12
20230721,135500,83756150,8050,8040,8050,8040,35
20230721,135400,83474710,8040,8040,8040,8040,0
20230721,135300,83474710,8040,8040,8040,8040,0
20230721,135200,83474710,8040,8040,8040,8040,0
20230721,135100,83474710,8040,8030,8040,8030,115
20230721,135000,82551020,8030,8030,8030,8030,202
20230721,134900,80928960,8030,8030,8030,8030,0
20230721,134800,80928960,8030,8030,8030,8030,10
20230721,134700,80848660,8020,8030,8030,8020,258
20230721,134600,78777990,8040,8040,8040,8040,0
20230721,134500,78777990,8040,8040,8040,8040,3
20230721,134400,78753870,8040,8040,8040,8040,1
20230721,134300,78745830,8040,8040,8040,8040,4
20230721,134200,78713670,8040,8040,8040,8040,4
20230721,134100,78681510,8040,8040,8040,8040,0
20230721,134000,78681510,8040,8040,8040,8040,3
20230721,133900,78657390,8030,8030,8030,8030,20
20230721,133800,78496790,8030,8030,8030,8030,106
20230721,133700,77645610,8030,8030,8030,8030,1
20230721,133600,77637580,8030,8030,8030,8030,30
20230721,133500,77396680,8030,8030,8030,8030,0
20230721,133400,77396680,8030,8030,8030,8030,2
20230721,133300,77380620,8040,8040,8040,8040,0
20230721,133200,77380620,8040,8040,8040,8040,0
20230721,133100,77380620,8040,8040,8040,8040,0
20230721,133000,77380620,8040,8040,8040,8040,0
20230721,132900,77380620,8040,8040,8040,8040,0
20230721,132800,77380620,8040,8040,8040,8040,0
20230721,132700,77380620,8040,8040,8040,8040,0
20230721,132600,77380620,8040,8040,8040,8040,0
20230721,132500,77380620,8040,8040,8040,8040,0
20230721,132400,77380620,8040,8040,8040,8040,0
20230721,132300,77380620,8040,8040,8040,8040,0
20230721,132200,77380620,8040,8040,8040,8040,0
20230721,132100,77380620,8040,8040,8040,8040,0
20230721,132000,77380620,8040,8040,8040,8040,0
20230721,131900,77380620,8040,8040,8040,8040,10
20230721,131800,77300220,8040,8040,8040,8040,10
20230721,131700,77219820,8040,8040,8040,8040,4
20230721,131600,77187660,8030,8030,8030,8030,28
20230721,131500,76962820,8040,8040,8040,8040,0
20230721,131400,76962820,8040,8040,8040,8040,0
20230721,131300,76962820,8040,8040,8040,8040,0
20230721,131200,76962820,8040,8040,8040,8040,5
20230721,131100,76922620,8040,8040,8040,8040,0
20230721,131000,76922620,8040,8040,8040,8040,0
20230721,130900,76922620,8040,8040,8040,8040,0
20230721,130800,76922620,8040,8040,8040,8040,0
20230721,130700,76922620,8040,8040,8040,8040,0
20230721,130600,76922620,8040,8040,8040,8040,0
20230721,130500,76922620,8040,8040,8040,8040,1
20230721,130400,76914580,8040,8040,8040,8040,5
20230721,130300,76874380,8040,8040,8040,8040,0
20230721,130200,76874380,8040,8040,8040,8040,1
20230721,130100,76866340,8040,8040,8040,8040,0
20230721,130000,76866340,8040,8090,8090,8010,2009
20230721,125900,60723510,8080,8080,8080,8080,0
20230721,125800,60723510,8080,8080,8080,8080,0
20230721,125700,60723510,8080,8080,8080,8080,200
20230721,125600,59107510,8080,8080,8080,8080,0
20230721,125500,59107510,8080,8080,8080,8080,460
20230721,125400,55390710,8080,8080,8080,8080,0
20230721,125300,55390710,8080,8080,8080,8080,0
20230721,125200,55390710,8080,8080,8080,8080,0
20230721,125100,55390710,8080,8080,8080,8080,0
20230721,125000,55390710,8080,8080,8080,8080,0
20230721,124900,55390710,8080,8080,8080,8080,0
20230721,124800,55390710,8080,8080,8080,8080,0
20230721,124700,55390710,8080,8080,8080,8080,0
20230721,124600,55390710,8080,8080,8080,8080,1
20230721,124500,55382630,8080,8080,8080,8080,21
20230721,124400,55212950,8080,8080,8080,8080,24
20230721,124300,55019030,8100,8100,8100,8100,4
20230721,124200,54986630,8090,8100,8100,8090,176
20230721,124100,53562740,8100,8100,8100,8100,0
20230721,124000,53562740,8100,8100,8100,8100,0
20230721,123900,53562740,8100,8100,8100,8100,4
20230721,123800,53530340,8060,8060,8060,8060,0
20230721,123700,53530340,8060,8060,8060,8060,0
20230721,123600,53530340,8060,8060,8060,8060,0
20230721,123500,53530340,8060,8060,8060,8060,65
20230721,123400,53006440,8060,8060,8060,8060,0
20230721,123300,53006440,8060,8060,8060,8060,13
20230721,123200,52901660,8050,8050,8050,8050,0
20230721,123100,52901660,8050,8060,8060,8050,10
20230721,123000,52821110,8060,8050,8060,8050,725
20230721,122900,46979260,8060,8060,8060,8060,0
20230721,122800,46979260,8060,8060,8060,8060,0
20230721,122700,46979260,8060,8060,8060,8060,500
20230721,122600,42949260,8060,8060,8060,8060,5
20230721,122500,42908960,8060,8060,8060,8060,0
20230721,122400,42908960,8060,8060,8060,8060,3
20230721,122300,42884780,8060,8060,8060,8050,14
20230721,122200,42771970,8060,8060,8060,8060,0
20230721,122100,42771970,8060,8060,8060,8060,10
20230721,122000,42691370,8060,8060,8060,8060,0
20230721,121900,42691370,8060,8060,8060,8060,0
20230721,121800,42691370,8060,8060,8060,8060,0
20230721,121700,42691370,8060,8060,8060,8060,0
20230721,121600,42691370,8060,8060,8060,8060,4
20230721,121500,42659130,8060,8060,8060,8060,0
20230721,121400,42659130,8060,8060,8060,8060,1
20230721,121300,42651070,8060,8060,8060,8060,2
20230721,121200,42634950,8060,8060,8060,8060,0
20230721,121100,42634950,8060,8060,8060,8060,0
20230721,121000,42634950,8060,8060,8060,8060,0
20230721,120900,42634950,8060,8060,8060,8060,6
20230721,120800,42586590,8060,8060,8060,8060,0
20230721,120700,42586590,8060,8060,8060,8060,13
20230721,120600,42481810,8060,8070,8070,8060,42
20230721,120500,42143140,8070,8070,8070,8070,0
20230721,120400,42143140,8070,8080,8080,8070,122
20230721,120300,41157980,8090,8090,8090,8090,127
20230721,120200,40130550,8100,8100,8100,8100,0
20230721,120100,40130550,8100,8100,8100,8100,0
20230721,120000,40130550,8100,8100,8100,8100,0
20230721,115900,40130550,8100,8100,8100,8100,0
20230721,115800,40130550,8100,8100,8100,8100,0
20230721,115700,40130550,8100,8100,8100,8100,0
20230721,115600,40130550,8100,8100,8100,8100,0
20230721,115500,40130550,8100,8100,8100,8100,2
20230721,115400,40114350,8100,8100,8100,8100,0
20230721,115300,40114350,8100,8100,8100,8100,6
20230721,115200,40065750,8100,8100,8100,8100,0
20230721,115100,40065750,8100,8100,8100,8100,0
20230721,115000,40065750,8100,8100,8100,8100,0
20230721,114900,40065750,8100,8100,8100,8100,3
20230721,114800,40041450,8100,8100,8100,8100,0
20230721,114700,40041450,8100,8100,8100,8100,0
20230721,114600,40041450,8100,8100,8100,8100,0
20230721,114500,40041450,8100,8100,8100,8100,0
20230721,114400,40041450,8100,8100,8100,8100,0
20230721,114300,40041450,8100,8100,8100,8100,0
20230721,114200,40041450,8100,8100,8100,8100,0
20230721,114100,40041450,8100,8100,8100,8100,0
20230721,114000,40041450,8100,8100,8100,8100,1
20230721,113900,40033350,8100,8100,8100,8100,10
20230721,113800,39952350,8100,8100,8100,8100,0
20230721,113700,39952350,8100,8100,8100,8100,2
20230721,113600,39936150,8100,8100,8100,8100,1
20230721,113500,39928050,8100,8100,8100,8100,0
20230721,113400,39928050,8100,8100,8100,8100,1
20230721,113300,39919950,8100,8100,8100,8100,0
20230721,113200,39919950,8100,8100,8100,8100,0
20230721,113100,39919950,8100,8100,8100,8100,1
20230721,113000,39911850,8100,8100,8100,8100,0
20230721,112900,39911850,8100,8100,8100,8100,0
20230721,112800,39911850,8100,8100,8100,8100,0
20230721,112700,39911850,8100,8100,8100,8100,0
20230721,112600,39911850,8100,8100,8100,8100,0
20230721,112500,39911850,8100,8100,8100,8100,0
20230721,112400,39911850,8100,8100,8100,8100,0
20230721,112300,39911850,8100,8100,8100,8100,0
20230721,112200,39911850,8100,8100,8100,8100,3
20230721,112100,39887550,8090,8090,8090,8090,0
20230721,112000,39887550,8090,8090,8090,8090,0
20230721,111900,39887550,8090,8090,8090,8090,0
20230721,111800,39887550,8090,8090,8090,8090,0
20230721,111700,39887550,8090,8090,8090,8090,0
20230721,111600,39887550,8090,8090,8090,8090,0
20230721,111500,39887550,8090,8090,8090,8090,0
20230721,111400,39887550,8090,8090,8090,8090,0
20230721,111300,39887550,8090,8090,8090,8090,11
20230721,111200,39798560,8100,8100,8100,8100,0
20230721,111100,39798560,8100,8100,8100,8100,1
20230721,111000,39790460,8100,8100,8100,8100,1
20230721,110900,39782360,8100,8100,8100,8100,1
20230721,110800,39774260,8100,8100,8100,8100,1
20230721,110700,39766160,8090,8090,8090,8090,0
20230721,110600,39766160,8090,8090,8090,8090,41
20230721,110500,39434470,8100,8100,8100,8100,0
20230721,110400,39434470,8100,8100,8100,8100,0
20230721,110300,39434470,8100,8100,8100,8100,2
20230721,110200,39418270,8100,8100,8100,8100,0
20230721,110100,39418270,8100,8100,8100,8100,12
20230721,110000,39321070,8080,8080,8080,8080,0
20230721,105900,39321070,8080,8080,8080,8080,0
20230721,105800,39321070,8080,8080,8080,8080,0
20230721,105700,39321070,8080,8080,8080,8080,0
20230721,105600,39321070,8080,8080,8080,8080,0
20230721,105500,39321070,8080,8080,8080,8080,0
20230721,105400,39321070,8080,8080,8080,8080,0
20230721,105300,39321070,8080,8080,8080,8080,0
20230721,105200,39321070,8080,8080,8080,8080,0
20230721,105100,39321070,8080,8080,8080,8080,0
20230721,105000,39321070,8080,8080,8080,8080,0
20230721,104900,39321070,8080,8080,8080,8080,0
20230721,104800,39321070,8080,8080,8080,8080,0
20230721,104700,39321070,8080,8080,8080,8080,5
20230721,104600,39280670,8070,8090,8090,8070,7
20230721,104500,39224080,8060,8060,8060,8060,0
20230721,104400,39224080,8060,8100,8100,8060,2136
20230721,104300,21981950,8090,8140,8140,8090,1000
20230721,104200,13877630,8150,8150,8150,8150,0
20230721,104100,13877630,8150,8150,8150,8150,0
20230721,104000,13877630,8150,8150,8150,8150,1
20230721,103900,13869480,8150,8150,8150,8150,0
20230721,103800,13869480,8150,8150,8150,8150,0
20230721,103700,13869480,8150,8150,8150,8150,0
20230721,103600,13869480,8150,8150,8150,8150,0
20230721,103500,13869480,8150,8150,8150,8150,0
20230721,103400,13869480,8150,8150,8150,8150,0
20230721,103300,13869480,8150,8150,8150,8150,0
20230721,103200,13869480,8150,8150,8150,8150,0
20230721,103100,13869480,8150,8150,8150,8150,0
20230721,103000,13869480,8150,8150,8150,8150,0
20230721,102900,13869480,8150,8150,8150,8150,0
20230721,102800,13869480,8150,8150,8150,8150,0
20230721,102700,13869480,8150,8150,8150,8150,0
20230721,102600,13869480,8150,8150,8150,8150,0
20230721,102500,13869480,8150,8150,8150,8150,0
20230721,102400,13869480,8150,8150,8150,8150,36
20230721,102300,13576080,8150,8150,8150,8150,310
20230721,102200,11049580,8150,8150,8150,8150,254
20230721,102100,8979480,8150,8150,8150,8150,1
20230721,102000,8971330,8140,8140,8140,8140,0
20230721,101900,8971330,8140,8140,8140,8140,0
20230721,101800,8971330,8140,8140,8140,8140,0
20230721,101700,8971330,8140,8140,8140,8140,0
20230721,101600,8971330,8140,8140,8140,8140,90
20230721,101500,8238730,8140,8140,8140,8140,0
20230721,101400,8238730,8140,8140,8140,8140,0
20230721,101300,8238730,8140,8140,8140,8140,0
20230721,101200,8238730,8140,8140,8140,8140,10
20230721,101100,8157330,8140,8140,8140,8140,3
20230721,101000,8132910,8140,8140,8140,8140,1
20230721,100900,8124770,8140,8140,8140,8140,1
20230721,100800,8116630,8140,8140,8140,8140,0
20230721,100700,8116630,8140,8140,8140,8140,300
20230721,100600,5674630,8130,8130,8130,8130,0
20230721,100500,5674630,8130,8130,8130,8130,0
20230721,100400,5674630,8130,8130,8130,8130,0
20230721,100300,5674630,8130,8130,8130,8130,108
20230721,100200,4796590,8130,8130,8130,8130,0
20230721,100100,4796590,8130,8130,8130,8130,0
20230721,100000,4796590,8130,8130,8130,8130,0
20230721,095900,4796590,8130,8130,8130,8130,0
20230721,095800,4796590,8130,8130,8130,8130,0
20230721,095700,4796590,8130,8130,8130,8130,0
20230721,095600,4796590,8130,8130,8130,8130,0
20230721,095500,4796590,8130,8130,8130,8130,0
20230721,095400,4796590,8130,8130,8130,8130,0
20230721,095300,4796590,8130,8130,8130,8130,0
20230721,095200,4796590,8130,8130,8130,8130,0
20230721,095100,4796590,8130,8130,8130,8130,0
20230721,095000,4796590,8130,8130,8130,8130,0
20230721,094900,4796590,8130,8130,8130,8130,0
20230721,094800,4796590,8130,8130,8130,8130,5
20230721,094700,4755940,8130,8130,8130,8130,0
20230721,094600,4755940,8130,8130,8130,8130,0
20230721,094500,4755940,8130,8130,8130,8130,8
20230721,094400,4690900,8130,8130,8130,8130,0
20230721,094300,4690900,8130,8130,8130,8130,15
20230721,094200,4568950,8130,8130,8130,8130,0
20230721,094100,4568950,8130,8130,8130,8130,0
20230721,094000,4568950,8130,8130,8130,8130,0
20230721,093900,4568950,8130,8130,8130,8130,155
20230721,093800,3308800,8140,8140,8140,8140,0
20230721,093700,3308800,8140,8140,8140,8140,0
20230721,093600,3308800,8140,8140,8140,8140,0
20230721,093500,3308800,8140,8140,8140,8140,2
20230721,093400,3292520,8130,8130,8130,8130,0
20230721,093300,3292520,8130,8130,8130,8130,0
20230721,093200,3292520,8130,8130,8130,8130,0
20230721,093100,3292520,8130,8130,8130,8130,0
20230721,093000,3292520,8130,8130,8130,8130,0
20230721,092900,3292520,8130,8130,8130,8130,0
20230721,092800,3292520,8130,8130,8130,8130,0
20230721,092700,3292520,8130,8130,8130,8130,0
20230721,092600,3292520,8130,8130,8130,8130,0
20230721,092500,3292520,8130,8130,8130,8130,0
20230721,092400,3292520,8130,8130,8130,8130,0
20230721,092300,3292520,8130,8130,8130,8130,0
20230721,092200,3292520,8130,8130,8130,8130,0
20230721,092100,3292520,8130,8130,8130,8130,117
20230721,092000,2341310,8140,8140,8140,8140,4
20230721,091900,2308750,8140,8130,8140,8130,17
20230721,091800,2170380,8130,8130,8130,8130,0
20230721,091700,2170380,8130,8130,8130,8130,0
20230721,091600,2170380,8130,8130,8130,8130,0
20230721,091500,2170380,8130,8120,8130,8120,44
20230721,091400,1812670,8130,8130,8130,8130,1
20230721,091300,1804540,8120,8120,8120,8120,4
20230721,091200,1772060,8130,8130,8130,8130,13
20230721,091100,1666370,8130,8130,8130,8130,17
20230721,091000,1528160,8100,8100,8100,8100,0
20230721,090900,1528160,8100,8100,8100,8100,0
20230721,090800,1528160,8100,8100,8100,8100,38
20230721,090700,1220360,8100,8100,8100,8100,2
20230721,090600,1204160,8100,8100,8100,8100,0
20230721,090500,1204160,8100,8100,8100,8100,0
20230721,090400,1204160,8100,8100,8100,8100,12
20230721,090300,1106960,8080,8080,8080,8080,0
20230721,090200,1106960,8080,8080,8080,8080,0
20230721,090100,1106960,8080,8080,8080,8080,17
20230721,090000,969600,8080,8080,8080,8080,120