KissMeData/153460/min/candle-20230721.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230721,195900,92145100,8050,8050,8050,8050,806
20230721,195800,92145100,8050,8050,8050,8050,0
20230721,195700,92145100,8050,8050,8050,8050,0
20230721,195600,92145100,8050,8050,8050,8050,0
20230721,195500,92145100,8050,8050,8050,8050,0
20230721,195400,92145100,8050,8050,8050,8050,0
20230721,195300,92145100,8050,8050,8050,8050,0
20230721,195200,92145100,8050,8050,8050,8050,0
20230721,195100,92145100,8050,8050,8050,8050,0
20230721,195000,92145100,8050,8050,8050,8050,0
20230721,194900,92145100,8050,8050,8050,8050,0
20230721,194800,92145100,8050,8050,8050,8050,0
20230721,194700,92145100,8050,8050,8050,8050,0
20230721,194600,92145100,8050,8050,8050,8050,0
20230721,194500,92145100,8050,8050,8050,8050,0
20230721,194400,92145100,8050,8050,8050,8050,0
20230721,194300,92145100,8050,8050,8050,8050,0
20230721,194200,92145100,8050,8050,8050,8050,0
20230721,194100,92145100,8050,8050,8050,8050,0
20230721,194000,92145100,8050,8050,8050,8050,0
20230721,193900,92145100,8050,8050,8050,8050,0
20230721,193800,92145100,8050,8050,8050,8050,0
20230721,193700,92145100,8050,8050,8050,8050,0
20230721,193600,92145100,8050,8050,8050,8050,0
20230721,193500,92145100,8050,8050,8050,8050,0
20230721,193400,92145100,8050,8050,8050,8050,0
20230721,193300,92145100,8050,8050,8050,8050,0
20230721,193200,92145100,8050,8050,8050,8050,0
20230721,193100,92145100,8050,8050,8050,8050,0
20230721,193000,92145100,8050,8050,8050,8050,0
20230721,192900,92145100,8050,8050,8050,8050,806
20230721,192800,92145100,8050,8050,8050,8050,0
20230721,192700,92145100,8050,8050,8050,8050,0
20230721,192600,92145100,8050,8050,8050,8050,0
20230721,192500,92145100,8050,8050,8050,8050,0
20230721,192400,92145100,8050,8050,8050,8050,0
20230721,192300,92145100,8050,8050,8050,8050,0
20230721,192200,92145100,8050,8050,8050,8050,0
20230721,192100,92145100,8050,8050,8050,8050,0
20230721,192000,92145100,8050,8050,8050,8050,0
20230721,191900,92145100,8050,8050,8050,8050,0
20230721,191800,92145100,8050,8050,8050,8050,0
20230721,191700,92145100,8050,8050,8050,8050,0
20230721,191600,92145100,8050,8050,8050,8050,0
20230721,191500,92145100,8050,8050,8050,8050,0
20230721,191400,92145100,8050,8050,8050,8050,0
20230721,191300,92145100,8050,8050,8050,8050,0
20230721,191200,92145100,8050,8050,8050,8050,0
20230721,191100,92145100,8050,8050,8050,8050,0
20230721,191000,92145100,8050,8050,8050,8050,0
20230721,190900,92145100,8050,8050,8050,8050,0
20230721,190800,92145100,8050,8050,8050,8050,0
20230721,190700,92145100,8050,8050,8050,8050,0
20230721,190600,92145100,8050,8050,8050,8050,0
20230721,190500,92145100,8050,8050,8050,8050,0
20230721,190400,92145100,8050,8050,8050,8050,0
20230721,190300,92145100,8050,8050,8050,8050,0
20230721,190200,92145100,8050,8050,8050,8050,0
20230721,190100,92145100,8050,8050,8050,8050,0
20230721,190000,92145100,8050,8050,8050,8050,0
20230721,185900,92145100,8050,8050,8050,8050,806
20230721,185800,92145100,8050,8050,8050,8050,0
20230721,185700,92145100,8050,8050,8050,8050,0
20230721,185600,92145100,8050,8050,8050,8050,0
20230721,185500,92145100,8050,8050,8050,8050,0
20230721,185400,92145100,8050,8050,8050,8050,0
20230721,185300,92145100,8050,8050,8050,8050,0
20230721,185200,92145100,8050,8050,8050,8050,0
20230721,185100,92145100,8050,8050,8050,8050,0
20230721,185000,92145100,8050,8050,8050,8050,0
20230721,184900,92145100,8050,8050,8050,8050,0
20230721,184800,92145100,8050,8050,8050,8050,0
20230721,184700,92145100,8050,8050,8050,8050,0
20230721,184600,92145100,8050,8050,8050,8050,0
20230721,184500,92145100,8050,8050,8050,8050,0
20230721,184400,92145100,8050,8050,8050,8050,0
20230721,184300,92145100,8050,8050,8050,8050,0
20230721,184200,92145100,8050,8050,8050,8050,0
20230721,184100,92145100,8050,8050,8050,8050,0
20230721,184000,92145100,8050,8050,8050,8050,0
20230721,183900,92145100,8050,8050,8050,8050,0
20230721,183800,92145100,8050,8050,8050,8050,0
20230721,183700,92145100,8050,8050,8050,8050,0
20230721,183600,92145100,8050,8050,8050,8050,0
20230721,183500,92145100,8050,8050,8050,8050,0
20230721,183400,92145100,8050,8050,8050,8050,0
20230721,183300,92145100,8050,8050,8050,8050,0
20230721,183200,92145100,8050,8050,8050,8050,0
20230721,183100,92145100,8050,8050,8050,8050,0
20230721,183000,92145100,8050,8050,8050,8050,0
20230721,182900,92145100,8050,8050,8050,8050,806
20230721,182800,92145100,8050,8050,8050,8050,0
20230721,182700,92145100,8050,8050,8050,8050,0
20230721,182600,92145100,8050,8050,8050,8050,0
20230721,182500,92145100,8050,8050,8050,8050,0
20230721,182400,92145100,8050,8050,8050,8050,0
20230721,182300,92145100,8050,8050,8050,8050,0
20230721,182200,92145100,8050,8050,8050,8050,0
20230721,182100,92145100,8050,8050,8050,8050,0
20230721,182000,92145100,8050,8050,8050,8050,0
20230721,181900,92145100,8050,8050,8050,8050,0
20230721,181800,92145100,8050,8050,8050,8050,0
20230721,181700,92145100,8050,8050,8050,8050,0
20230721,181600,92145100,8050,8050,8050,8050,0
20230721,181500,92145100,8050,8050,8050,8050,0
20230721,181400,92145100,8050,8050,8050,8050,0
20230721,181300,92145100,8050,8050,8050,8050,0
20230721,181200,92145100,8050,8050,8050,8050,0
20230721,181100,92145100,8050,8050,8050,8050,0
20230721,181000,92145100,8050,8050,8050,8050,0
20230721,180900,92145100,8050,8050,8050,8050,0
20230721,180800,92145100,8050,8050,8050,8050,0
20230721,180700,92145100,8050,8050,8050,8050,0
20230721,180600,92145100,8050,8050,8050,8050,0
20230721,180500,92145100,8050,8050,8050,8050,0
20230721,180400,92145100,8050,8050,8050,8050,0
20230721,180300,92145100,8050,8050,8050,8050,0
20230721,180200,92145100,8050,8050,8050,8050,0
20230721,180100,92145100,8050,8050,8050,8050,0
20230721,180000,92145100,8050,8050,8050,8050,0
20230721,175900,92145100,8050,8050,8050,8050,806
20230721,175800,92145100,8050,8050,8050,8050,0
20230721,175700,92145100,8050,8050,8050,8050,0
20230721,175600,92145100,8050,8050,8050,8050,0
20230721,175500,92145100,8050,8050,8050,8050,0
20230721,175400,92145100,8050,8050,8050,8050,0
20230721,175300,92145100,8050,8050,8050,8050,0
20230721,175200,92145100,8050,8050,8050,8050,0
20230721,175100,92145100,8050,8050,8050,8050,0
20230721,175000,92145100,8050,8050,8050,8050,0
20230721,174900,92145100,8050,8050,8050,8050,0
20230721,174800,92145100,8050,8050,8050,8050,0
20230721,174700,92145100,8050,8050,8050,8050,0
20230721,174600,92145100,8050,8050,8050,8050,0
20230721,174500,92145100,8050,8050,8050,8050,0
20230721,174400,92145100,8050,8050,8050,8050,0
20230721,174300,92145100,8050,8050,8050,8050,0
20230721,174200,92145100,8050,8050,8050,8050,0
20230721,174100,92145100,8050,8050,8050,8050,0
20230721,174000,92145100,8050,8050,8050,8050,0
20230721,173900,92145100,8050,8050,8050,8050,0
20230721,173800,92145100,8050,8050,8050,8050,0
20230721,173700,92145100,8050,8050,8050,8050,0
20230721,173600,92145100,8050,8050,8050,8050,0
20230721,173500,92145100,8050,8050,8050,8050,0
20230721,173400,92145100,8050,8050,8050,8050,0
20230721,173300,92145100,8050,8050,8050,8050,0
20230721,173200,92145100,8050,8050,8050,8050,0
20230721,173100,92145100,8050,8050,8050,8050,0
20230721,173000,92145100,8050,8050,8050,8050,0
20230721,172900,92145100,8050,8050,8050,8050,806
20230721,172800,92145100,8050,8050,8050,8050,0
20230721,172700,92145100,8050,8050,8050,8050,0
20230721,172600,92145100,8050,8050,8050,8050,0
20230721,172500,92145100,8050,8050,8050,8050,0
20230721,172400,92145100,8050,8050,8050,8050,0
20230721,172300,92145100,8050,8050,8050,8050,0
20230721,172200,92145100,8050,8050,8050,8050,0
20230721,172100,92145100,8050,8050,8050,8050,0
20230721,172000,92145100,8050,8050,8050,8050,0
20230721,171900,92145100,8050,8050,8050,8050,0
20230721,171800,92145100,8050,8050,8050,8050,0
20230721,171700,92145100,8050,8050,8050,8050,0
20230721,171600,92145100,8050,8050,8050,8050,0
20230721,171500,92145100,8050,8050,8050,8050,0
20230721,171400,92145100,8050,8050,8050,8050,0
20230721,171300,92145100,8050,8050,8050,8050,0
20230721,171200,92145100,8050,8050,8050,8050,0
20230721,171100,92145100,8050,8050,8050,8050,0
20230721,171000,92145100,8050,8050,8050,8050,0
20230721,170900,92145100,8050,8050,8050,8050,0
20230721,170800,92145100,8050,8050,8050,8050,0
20230721,170700,92145100,8050,8050,8050,8050,0
20230721,170600,92145100,8050,8050,8050,8050,0
20230721,170500,92145100,8050,8050,8050,8050,0
20230721,170400,92145100,8050,8050,8050,8050,0
20230721,170300,92145100,8050,8050,8050,8050,0
20230721,170200,92145100,8050,8050,8050,8050,0
20230721,170100,92145100,8050,8050,8050,8050,0
20230721,170000,92145100,8050,8050,8050,8050,0
20230721,165900,92145100,8050,8050,8050,8050,806
20230721,165800,92145100,8050,8050,8050,8050,0
20230721,165700,92145100,8050,8050,8050,8050,0
20230721,165600,92145100,8050,8050,8050,8050,0
20230721,165500,92145100,8050,8050,8050,8050,0
20230721,165400,92145100,8050,8050,8050,8050,0
20230721,165300,92145100,8050,8050,8050,8050,0
20230721,165200,92145100,8050,8050,8050,8050,0
20230721,165100,92145100,8050,8050,8050,8050,0
20230721,165000,92145100,8050,8050,8050,8050,0
20230721,164900,92145100,8050,8050,8050,8050,0
20230721,164800,92145100,8050,8050,8050,8050,0
20230721,164700,92145100,8050,8050,8050,8050,0
20230721,164600,92145100,8050,8050,8050,8050,0
20230721,164500,92145100,8050,8050,8050,8050,0
20230721,164400,92145100,8050,8050,8050,8050,0
20230721,164300,92145100,8050,8050,8050,8050,0
20230721,164200,92145100,8050,8050,8050,8050,0
20230721,164100,92145100,8050,8050,8050,8050,0
20230721,164000,92145100,8050,8050,8050,8050,0
20230721,163900,92145100,8050,8050,8050,8050,0
20230721,163800,92145100,8050,8050,8050,8050,0
20230721,163700,92145100,8050,8050,8050,8050,0
20230721,163600,92145100,8050,8050,8050,8050,0
20230721,163500,92145100,8050,8050,8050,8050,0
20230721,163400,92145100,8050,8050,8050,8050,0
20230721,163300,92145100,8050,8050,8050,8050,0
20230721,163200,92145100,8050,8050,8050,8050,0
20230721,163100,92145100,8050,8050,8050,8050,0
20230721,163000,92145100,8050,8050,8050,8050,0
20230721,162900,92145100,8050,8050,8050,8050,806
20230721,162800,92145100,8050,8050,8050,8050,0
20230721,162700,92145100,8050,8050,8050,8050,0
20230721,162600,92145100,8050,8050,8050,8050,0
20230721,162500,92145100,8050,8050,8050,8050,0
20230721,162400,92145100,8050,8050,8050,8050,0
20230721,162300,92145100,8050,8050,8050,8050,0
20230721,162200,92145100,8050,8050,8050,8050,0
20230721,162100,92145100,8050,8050,8050,8050,0
20230721,162000,92145100,8050,8050,8050,8050,0
20230721,161900,92145100,8050,8050,8050,8050,0
20230721,161800,92145100,8050,8050,8050,8050,0
20230721,161700,92145100,8050,8050,8050,8050,0
20230721,161600,92145100,8050,8050,8050,8050,0
20230721,161500,92145100,8050,8050,8050,8050,0
20230721,161400,92145100,8050,8050,8050,8050,0
20230721,161300,92145100,8050,8050,8050,8050,0
20230721,161200,92145100,8050,8050,8050,8050,0
20230721,161100,92145100,8050,8050,8050,8050,0
20230721,161000,92145100,8050,8050,8050,8050,0
20230721,160900,92145100,8050,8050,8050,8050,0
20230721,160800,92145100,8050,8050,8050,8050,0
20230721,160700,92145100,8050,8050,8050,8050,0
20230721,160600,92145100,8050,8050,8050,8050,0
20230721,160500,92145100,8050,8050,8050,8050,0
20230721,160400,92145100,8050,8050,8050,8050,0
20230721,160300,92145100,8050,8050,8050,8050,0
20230721,160200,92145100,8050,8050,8050,8050,0
20230721,160100,92145100,8050,8050,8050,8050,0
20230721,160000,92145100,8050,8050,8050,8050,0
20230721,155900,92145100,8050,8050,8050,8050,806
20230721,155800,92145100,8050,8050,8050,8050,0
20230721,155700,92145100,8050,8050,8050,8050,0
20230721,155600,92145100,8050,8050,8050,8050,0
20230721,155500,92145100,8050,8050,8050,8050,0
20230721,155400,92145100,8050,8050,8050,8050,0
20230721,155300,92145100,8050,8050,8050,8050,0
20230721,155200,92145100,8050,8050,8050,8050,0
20230721,155100,92145100,8050,8050,8050,8050,0
20230721,155000,92145100,8050,8050,8050,8050,0
20230721,154900,92145100,8050,8050,8050,8050,0
20230721,154800,92145100,8050,8050,8050,8050,0
20230721,154700,92145100,8050,8050,8050,8050,0
20230721,154600,92145100,8050,8050,8050,8050,0
20230721,154500,92145100,8050,8050,8050,8050,0
20230721,154400,92145100,8050,8050,8050,8050,0
20230721,154300,92145100,8050,8050,8050,8050,0
20230721,154200,92145100,8050,8050,8050,8050,0
20230721,154100,92145100,8050,8050,8050,8050,0
20230721,154000,92145100,8050,8050,8050,8050,0
20230721,153900,92145100,8050,8050,8050,8050,0
20230721,153800,92145100,8050,8050,8050,8050,0
20230721,153700,92145100,8050,8050,8050,8050,0
20230721,153600,92145100,8050,8050,8050,8050,0
20230721,153500,92145100,8050,8050,8050,8050,0
20230721,153400,92145100,8050,8050,8050,8050,0
20230721,153300,92145100,8050,8050,8050,8050,0
20230721,153200,92145100,8050,8050,8050,8050,0
20230721,153100,92145100,8050,8050,8050,8050,0
20230721,153000,92145100,8050,8050,8050,8050,806
20230721,152900,85656800,8050,8050,8050,8050,0
20230721,152800,85656800,8050,8050,8050,8050,0
20230721,152700,85656800,8050,8050,8050,8050,0
20230721,152600,85656800,8050,8050,8050,8050,0
20230721,152500,85656800,8050,8050,8050,8050,0
20230721,152400,85656800,8050,8050,8050,8050,0
20230721,152300,85656800,8050,8050,8050,8050,0
20230721,152200,85656800,8050,8050,8050,8050,0
20230721,152100,85656800,8050,8050,8050,8050,0
20230721,152000,85656800,8050,8050,8050,8050,0
20230721,151900,85656800,8050,8040,8050,8010,111
20230721,151800,84763340,7930,7940,7940,7930,2
20230721,151700,84747470,8050,7930,8050,7930,102
20230721,151600,83926570,8050,8050,8050,8050,1
20230721,151500,83918520,8060,8060,8060,8060,1
20230721,151400,83910460,8060,8050,8060,8050,30
20230721,151300,83668930,8050,7990,8050,7990,505
20230721,151200,79613150,8000,8000,8000,8000,0
20230721,151100,79613150,8000,8000,8000,8000,5
20230721,151000,79573150,7900,8020,8020,7900,501
20230721,150900,75615130,8020,8020,8020,8020,0
20230721,150800,75615130,8020,8020,8020,8020,0
20230721,150700,75615130,8020,7970,8020,7970,1001
20230721,150600,67626280,7970,7970,7970,7970,1
20230721,150500,67618310,7980,7970,7980,7970,400
20230721,150400,64428830,7980,7960,8000,7960,1022
20230721,150300,56268270,7960,7960,7960,7960,0
20230721,150200,56268270,7960,7960,7960,7960,0
20230721,150100,56268270,7960,7960,7960,7960,0
20230721,150000,56268270,7960,7960,7960,7960,0
20230721,145900,56268270,7960,7960,7960,7960,0
20230721,145800,56268270,7960,7960,7960,7960,0
20230721,145700,56268270,7960,7960,7960,7960,0
20230721,145600,56268270,7960,7960,7960,7960,0
20230721,145500,56268270,7960,7960,7960,7960,0
20230721,145400,56268270,7960,7960,7960,7960,1
20230721,145300,56260310,7960,7960,7960,7960,0
20230721,145200,56260310,7960,7960,7960,7960,0
20230721,145100,56260310,7960,7960,7960,7960,0
20230721,145000,56260310,7960,7960,7960,7960,0
20230721,144900,56260310,7960,7960,7960,7960,0
20230721,144800,56260310,7960,7960,7960,7960,1
20230721,144700,56252350,7960,7960,7960,7960,1
20230721,144600,56244390,7960,7960,7960,7960,0
20230721,144500,56244390,7960,7960,7960,7960,0
20230721,144400,56244390,7960,7960,7960,7960,0
20230721,144300,56244390,7960,7960,7960,7960,0
20230721,144200,56244390,7960,7960,7960,7960,0
20230721,144100,56244390,7960,7960,7960,7960,0
20230721,144000,56244390,7960,7960,7960,7960,1
20230721,143900,56236430,7860,7860,7860,7860,6
20230721,143800,56189270,7850,7850,7850,7850,0
20230721,143700,56189270,7850,7850,7850,7850,0
20230721,143600,56189270,7850,7850,7850,7850,0
20230721,143500,56189270,7850,7850,7850,7850,0
20230721,143400,56189270,7850,7850,7850,7850,0
20230721,143300,56189270,7850,7850,7850,7850,30
20230721,143200,55953770,7880,7880,7880,7880,0
20230721,143100,55953770,7880,7880,7880,7880,3
20230721,143000,55930130,7880,7880,7880,7880,0
20230721,142900,55930130,7880,7880,7880,7880,1
20230721,142800,55922250,7880,7880,7880,7880,0
20230721,142700,55922250,7880,7920,7920,7880,10
20230721,142600,55843410,7890,7910,7940,7880,766
20230721,142500,49796860,7890,7890,7890,7890,58
20230721,142400,49339240,7890,7890,7890,7890,1
20230721,142300,49331350,7890,7890,7890,7890,0
20230721,142200,49331350,7890,7880,7890,7880,23
20230721,142100,49150100,7890,7930,7930,7880,603
20230721,142000,44375320,7990,7990,7990,7990,0
20230721,141900,44375320,7990,7990,7990,7990,0
20230721,141800,44375320,7990,7990,7990,7990,0
20230721,141700,44375320,7990,7940,7990,7940,45
20230721,141600,44017220,7940,7940,7940,7940,0
20230721,141500,44017220,7940,7940,7940,7940,0
20230721,141400,44017220,7940,7940,7940,7940,0
20230721,141300,44017220,7940,7940,7940,7940,0
20230721,141200,44017220,7940,7940,7940,7940,0
20230721,141100,44017220,7940,7940,7940,7940,0
20230721,141000,44017220,7940,7940,7940,7940,0
20230721,140900,44017220,7940,7940,7940,7940,6
20230721,140800,43969580,7940,7940,7940,7940,4
20230721,140700,43937820,7940,7940,7940,7940,0
20230721,140600,43937820,7940,7940,7940,7940,0
20230721,140500,43937820,7940,7940,7940,7940,1
20230721,140400,43929880,7890,7890,7890,7890,1
20230721,140300,43921990,7890,7890,7890,7890,0
20230721,140200,43921990,7890,7890,7890,7890,0
20230721,140100,43921990,7890,7890,7890,7890,0
20230721,140000,43921990,7890,7930,7930,7890,47
20230721,135900,43551000,7910,7910,7910,7910,0
20230721,135800,43551000,7910,7910,7910,7910,0
20230721,135700,43551000,7910,7910,7910,7910,3
20230721,135600,43527270,7910,7910,7910,7910,0
20230721,135500,43527270,7910,7910,7910,7910,0
20230721,135400,43527270,7910,7910,7910,7910,0
20230721,135300,43527270,7910,7910,7910,7910,0
20230721,135200,43527270,7910,7910,7910,7910,0
20230721,135100,43527270,7910,7910,7910,7910,0
20230721,135000,43527270,7910,7910,7910,7910,0
20230721,134900,43527270,7910,7910,7910,7910,0
20230721,134800,43527270,7910,7910,7910,7910,0
20230721,134700,43527270,7910,7910,7910,7910,0
20230721,134600,43527270,7910,7910,7910,7910,0
20230721,134500,43527270,7910,7910,7910,7910,0
20230721,134400,43527270,7910,7910,7910,7910,0
20230721,134300,43527270,7910,7910,7910,7910,0
20230721,134200,43527270,7910,7910,7910,7910,0
20230721,134100,43527270,7910,7910,7910,7910,0
20230721,134000,43527270,7910,7910,7910,7910,1
20230721,133900,43519360,7890,7890,7890,7890,0
20230721,133800,43519360,7890,7890,7890,7890,0
20230721,133700,43519360,7890,7890,7890,7890,1
20230721,133600,43511470,7880,7880,7880,7880,0
20230721,133500,43511470,7880,7880,7880,7880,0
20230721,133400,43511470,7880,7880,7880,7880,0
20230721,133300,43511470,7880,7880,7880,7880,0
20230721,133200,43511470,7880,7890,7890,7880,16
20230721,133100,43385290,7890,7910,7910,7890,13
20230721,133000,43282480,7910,7910,7910,7910,0
20230721,132900,43282480,7910,7910,7910,7910,0
20230721,132800,43282480,7910,7910,7910,7910,1
20230721,132700,43274570,7950,7950,7950,7950,0
20230721,132600,43274570,7950,7950,7950,7950,0
20230721,132500,43274570,7950,7910,7950,7900,188
20230721,132400,41787470,7910,7910,7910,7910,0
20230721,132300,41787470,7910,7910,7910,7910,2
20230721,132200,41771650,7910,7910,7910,7910,0
20230721,132100,41771650,7910,7910,7910,7910,0
20230721,132000,41771650,7910,7910,7910,7910,0
20230721,131900,41771650,7910,7910,7910,7910,0
20230721,131800,41771650,7910,7910,7910,7910,0
20230721,131700,41771650,7910,7910,7910,7910,0
20230721,131600,41771650,7910,7910,7910,7910,0
20230721,131500,41771650,7910,7910,7910,7910,0
20230721,131400,41771650,7910,7910,7910,7910,0
20230721,131300,41771650,7910,7910,7910,7910,0
20230721,131200,41771650,7910,7910,7910,7910,0
20230721,131100,41771650,7910,7910,7910,7910,0
20230721,131000,41771650,7910,7910,7910,7910,0
20230721,130900,41771650,7910,7910,7910,7910,0
20230721,130800,41771650,7910,7910,7910,7910,0
20230721,130700,41771650,7910,7910,7910,7910,0
20230721,130600,41771650,7910,7910,7910,7910,0
20230721,130500,41771650,7910,7910,7910,7910,0
20230721,130400,41771650,7910,7910,7910,7910,0
20230721,130300,41771650,7910,7910,7910,7910,0
20230721,130200,41771650,7910,7910,7910,7910,0
20230721,130100,41771650,7910,7910,7910,7910,0
20230721,130000,41771650,7910,7910,7910,7910,0
20230721,125900,41771650,7910,7910,7910,7910,0
20230721,125800,41771650,7910,7910,7910,7910,0
20230721,125700,41771650,7910,7910,7910,7910,0
20230721,125600,41771650,7910,7910,7910,7910,0
20230721,125500,41771650,7910,7910,7910,7910,0
20230721,125400,41771650,7910,7910,7910,7910,20
20230721,125300,41613450,7910,7880,7910,7870,62
20230721,125200,41125460,7860,7860,7860,7860,0
20230721,125100,41125460,7860,7860,7860,7860,0
20230721,125000,41125460,7860,7860,7860,7860,0
20230721,124900,41125460,7860,7890,7890,7860,63
20230721,124800,40629570,7910,7910,7910,7910,0
20230721,124700,40629570,7910,7910,7910,7910,0
20230721,124600,40629570,7910,7910,7910,7910,1
20230721,124500,40621660,7890,7890,7890,7890,0
20230721,124400,40621660,7890,7890,7890,7890,0
20230721,124300,40621660,7890,7890,7890,7890,0
20230721,124200,40621660,7890,7890,7890,7890,2
20230721,124100,40605880,7910,7910,7910,7910,0
20230721,124000,40605880,7910,7910,7910,7910,1
20230721,123900,40597970,7890,7890,7890,7890,3
20230721,123800,40574300,7890,7910,7910,7890,90
20230721,123700,39862600,7930,7930,7930,7930,0
20230721,123600,39862600,7930,7930,7930,7930,0
20230721,123500,39862600,7930,7930,7930,7930,1
20230721,123400,39854670,7910,7910,7910,7910,0
20230721,123300,39854670,7910,7910,7910,7910,0
20230721,123200,39854670,7910,7910,7910,7900,117
20230721,123100,38929250,7920,7920,7920,7910,4
20230721,123000,38897590,7910,7920,7920,7910,41
20230721,122900,38572950,7950,7950,7950,7950,0
20230721,122800,38572950,7950,7950,7950,7950,0
20230721,122700,38572950,7950,7950,7950,7950,0
20230721,122600,38572950,7950,7950,7950,7950,0
20230721,122500,38572950,7950,7950,7950,7950,0
20230721,122400,38572950,7950,7950,7950,7950,0
20230721,122300,38572950,7950,7950,7950,7950,0
20230721,122200,38572950,7950,7950,7950,7950,0
20230721,122100,38572950,7950,7950,7950,7950,0
20230721,122000,38572950,7950,7950,7950,7950,0
20230721,121900,38572950,7950,7950,7950,7950,0
20230721,121800,38572950,7950,7950,7950,7950,0
20230721,121700,38572950,7950,7950,7950,7950,0
20230721,121600,38572950,7950,7950,7950,7950,0
20230721,121500,38572950,7950,7950,7950,7950,0
20230721,121400,38572950,7950,7950,7950,7950,0
20230721,121300,38572950,7950,7950,7950,7950,0
20230721,121200,38572950,7950,7950,7950,7950,0
20230721,121100,38572950,7950,7950,7950,7950,0
20230721,121000,38572950,7950,7950,7950,7950,0
20230721,120900,38572950,7950,7950,7950,7950,1
20230721,120800,38565000,7930,7930,7930,7930,0
20230721,120700,38565000,7930,7930,7930,7930,0
20230721,120600,38565000,7930,7930,7930,7930,0
20230721,120500,38565000,7930,7960,7960,7930,96
20230721,120400,37803070,7980,7980,7980,7980,0
20230721,120300,37803070,7980,7950,7980,7950,70
20230721,120200,37246540,7950,7950,7950,7950,0
20230721,120100,37246540,7950,7950,7950,7950,0
20230721,120000,37246540,7950,7950,7950,7950,0
20230721,115900,37246540,7950,7950,7950,7950,0
20230721,115800,37246540,7950,7950,7950,7950,0
20230721,115700,37246540,7950,7950,7950,7950,0
20230721,115600,37246540,7950,7950,7950,7950,0
20230721,115500,37246540,7950,7950,7950,7950,0
20230721,115400,37246540,7950,7950,7950,7950,0
20230721,115300,37246540,7950,7950,7950,7950,0
20230721,115200,37246540,7950,7950,7950,7950,0
20230721,115100,37246540,7950,7920,7950,7920,15
20230721,115000,37127710,7920,7920,7920,7920,0
20230721,114900,37127710,7920,7920,7920,7920,0
20230721,114800,37127710,7920,7920,7920,7920,0
20230721,114700,37127710,7920,7920,7920,7920,0
20230721,114600,37127710,7920,7920,7920,7920,0
20230721,114500,37127710,7920,7920,7920,7920,1
20230721,114400,37119790,7910,7910,7910,7910,0
20230721,114300,37119790,7910,7910,7910,7910,0
20230721,114200,37119790,7910,7910,7910,7910,0
20230721,114100,37119790,7910,7920,7920,7910,16
20230721,114000,36993080,7920,7920,7920,7920,0
20230721,113900,36993080,7920,7920,7920,7920,0
20230721,113800,36993080,7920,7920,7920,7920,0
20230721,113700,36993080,7920,7920,7920,7920,0
20230721,113600,36993080,7920,7920,7920,7920,0
20230721,113500,36993080,7920,7920,7920,7920,0
20230721,113400,36993080,7920,7920,7920,7920,0
20230721,113300,36993080,7920,7920,7920,7920,0
20230721,113200,36993080,7920,7920,7920,7920,10
20230721,113100,36913880,7920,7920,7920,7920,0
20230721,113000,36913880,7920,7920,7920,7920,0
20230721,112900,36913880,7920,7920,7920,7920,0
20230721,112800,36913880,7920,7920,7920,7920,0
20230721,112700,36913880,7920,7920,7920,7920,0
20230721,112600,36913880,7920,7920,7920,7920,1
20230721,112500,36905960,7920,7920,7920,7920,0
20230721,112400,36905960,7920,7920,7920,7920,0
20230721,112300,36905960,7920,7920,7920,7920,0
20230721,112200,36905960,7920,7920,7920,7920,1
20230721,112100,36898040,7910,7910,7910,7910,1
20230721,112000,36890130,7920,7920,7920,7920,0
20230721,111900,36890130,7920,7920,7920,7920,0
20230721,111800,36890130,7920,7920,7920,7920,0
20230721,111700,36890130,7920,7920,7920,7920,0
20230721,111600,36890130,7920,7920,7920,7920,0
20230721,111500,36890130,7920,7920,7920,7920,0
20230721,111400,36890130,7920,7920,7920,7920,0
20230721,111300,36890130,7920,7920,7920,7920,0
20230721,111200,36890130,7920,7920,7920,7920,0
20230721,111100,36890130,7920,7920,7920,7920,0
20230721,111000,36890130,7920,7920,7920,7920,0
20230721,110900,36890130,7920,7920,7920,7920,0
20230721,110800,36890130,7920,7920,7920,7920,0
20230721,110700,36890130,7920,7920,7920,7920,0
20230721,110600,36890130,7920,7920,7920,7920,0
20230721,110500,36890130,7920,7920,7920,7920,0
20230721,110400,36890130,7920,7920,7920,7920,0
20230721,110300,36890130,7920,7920,7920,7920,0
20230721,110200,36890130,7920,7920,7920,7920,0
20230721,110100,36890130,7920,7920,7920,7920,0
20230721,110000,36890130,7920,7920,7920,7920,0
20230721,105900,36890130,7920,7920,7920,7920,0
20230721,105800,36890130,7920,7920,7920,7920,0
20230721,105700,36890130,7920,7920,7920,7920,0
20230721,105600,36890130,7920,7920,7920,7920,0
20230721,105500,36890130,7920,7920,7920,7920,0
20230721,105400,36890130,7920,7920,7920,7920,0
20230721,105300,36890130,7920,7920,7920,7920,0
20230721,105200,36890130,7920,7920,7920,7920,0
20230721,105100,36890130,7920,7920,7920,7920,0
20230721,105000,36890130,7920,7920,7920,7920,0
20230721,104900,36890130,7920,7920,7920,7920,0
20230721,104800,36890130,7920,7920,7920,7920,1
20230721,104700,36882210,7900,7900,7900,7900,0
20230721,104600,36882210,7900,7900,7900,7900,0
20230721,104500,36882210,7900,7900,7900,7900,0
20230721,104400,36882210,7900,7900,7900,7900,0
20230721,104300,36882210,7900,7900,7900,7900,0
20230721,104200,36882210,7900,7900,7900,7900,0
20230721,104100,36882210,7900,7900,7900,7900,0
20230721,104000,36882210,7900,7900,7900,7900,0
20230721,103900,36882210,7900,7900,7900,7900,0
20230721,103800,36882210,7900,7900,7900,7900,10
20230721,103700,36803210,7900,7900,7900,7900,0
20230721,103600,36803210,7900,7900,7900,7900,0
20230721,103500,36803210,7900,7900,7900,7900,0
20230721,103400,36803210,7900,7900,7900,7900,0
20230721,103300,36803210,7900,7900,7900,7900,0
20230721,103200,36803210,7900,7900,7900,7900,0
20230721,103100,36803210,7900,7900,7900,7900,0
20230721,103000,36803210,7900,7900,7900,7900,0
20230721,102900,36803210,7900,7900,7900,7900,0
20230721,102800,36803210,7900,7900,7900,7900,1
20230721,102700,36795310,7900,7900,7900,7900,0
20230721,102600,36795310,7900,7900,7900,7900,0
20230721,102500,36795310,7900,7900,7900,7900,0
20230721,102400,36795310,7900,7900,7900,7900,0
20230721,102300,36795310,7900,7900,7900,7900,0
20230721,102200,36795310,7900,7900,7900,7900,1
20230721,102100,36787410,7900,7900,7900,7900,0
20230721,102000,36787410,7900,7900,7900,7900,10
20230721,101900,36708410,7900,7900,7900,7900,1
20230721,101800,36700510,7920,7920,7920,7920,0
20230721,101700,36700510,7920,7920,7920,7920,0
20230721,101600,36700510,7920,7920,7920,7920,0
20230721,101500,36700510,7920,7920,7920,7920,0
20230721,101400,36700510,7920,7920,7920,7920,0
20230721,101300,36700510,7920,7920,7920,7920,0
20230721,101200,36700510,7920,7920,7920,7920,1
20230721,101100,36692590,7870,7860,7870,7860,96
20230721,101000,35937950,7850,7850,7850,7840,31
20230721,100900,35694870,7860,7860,7860,7860,0
20230721,100800,35694870,7860,7860,7860,7860,0
20230721,100700,35694870,7860,7850,7860,7850,106
20230721,100600,34862750,7850,7930,7940,7840,203
20230721,100500,33262850,7930,7930,7930,7930,0
20230721,100400,33262850,7930,7930,7930,7930,0
20230721,100300,33262850,7930,7930,7930,7930,1
20230721,100200,33254920,7860,7860,7860,7860,0
20230721,100100,33254920,7860,7850,7860,7850,6
20230721,100000,33207810,7840,7840,7840,7840,0
20230721,095900,33207810,7840,7840,7840,7840,46
20230721,095800,32847170,7860,7860,7860,7860,0
20230721,095700,32847170,7860,7860,7860,7860,0
20230721,095600,32847170,7860,7860,7860,7860,0
20230721,095500,32847170,7860,7860,7860,7860,0
20230721,095400,32847170,7860,7860,7860,7860,1
20230721,095300,32839310,7850,7840,7850,7840,252
20230721,095200,30861130,7840,7880,7880,7840,1378
20230721,095100,20048330,7900,7900,7900,7900,0
20230721,095000,20048330,7900,7900,7900,7900,0
20230721,094900,20048330,7900,7900,7900,7900,0
20230721,094800,20048330,7900,7900,7900,7900,66
20230721,094700,19526930,7900,7900,7900,7900,0
20230721,094600,19526930,7900,7900,7900,7900,0
20230721,094500,19526930,7900,7900,7900,7900,0
20230721,094400,19526930,7900,7880,7900,7880,321
20230721,094300,16997430,7880,7880,7880,7880,0
20230721,094200,16997430,7880,7870,7880,7860,9
20230721,094100,16926660,7880,7880,7880,7880,50
20230721,094000,16532660,7880,7880,7880,7880,0
20230721,093900,16532660,7880,7880,7880,7880,1
20230721,093800,16524780,7880,7880,7880,7880,0
20230721,093700,16524780,7880,7880,7880,7880,0
20230721,093600,16524780,7880,7880,7880,7880,2
20230721,093500,16509020,7880,7880,7880,7880,0
20230721,093400,16509020,7880,7880,7880,7880,2
20230721,093300,16493260,7880,7880,7880,7880,0
20230721,093200,16493260,7880,7880,7880,7880,0
20230721,093100,16493260,7880,7880,7880,7880,1
20230721,093000,16485380,7860,7860,7860,7860,0
20230721,092900,16485380,7860,7890,7890,7860,30
20230721,092800,16248890,7900,7900,7900,7900,0
20230721,092700,16248890,7900,7900,7900,7900,0
20230721,092600,16248890,7900,7900,7900,7900,15
20230721,092500,16130390,7900,7900,7900,7900,5
20230721,092400,16090890,7910,7910,7910,7910,47
20230721,092300,15719120,7910,7910,7910,7910,0
20230721,092200,15719120,7910,7910,7910,7910,1
20230721,092100,15711210,7910,7910,7910,7910,0
20230721,092000,15711210,7910,7910,7910,7910,0
20230721,091900,15711210,7910,7910,7910,7910,0
20230721,091800,15711210,7910,7910,7910,7910,3
20230721,091700,15687480,7910,7910,7910,7910,1
20230721,091600,15679570,7890,7910,7910,7890,8
20230721,091500,15616330,7860,7860,7860,7860,0
20230721,091400,15616330,7860,7860,7860,7860,5
20230721,091300,15577030,7920,7910,7920,7910,3
20230721,091200,15553290,7860,7860,7860,7860,0
20230721,091100,15553290,7860,7910,7910,7860,2
20230721,091000,15537520,7860,7940,7940,7780,831
20230721,090900,8988480,7990,7990,7990,7990,6
20230721,090800,8940540,8030,8030,8030,8030,0
20230721,090700,8940540,8030,8030,8030,8030,0
20230721,090600,8940540,8030,8030,8030,8030,0
20230721,090500,8940540,8030,8030,8030,8030,0
20230721,090400,8940540,8030,8030,8030,8030,0
20230721,090300,8940540,8030,7910,8030,7910,3
20230721,090200,8916690,7910,7910,7920,7910,40
20230721,090100,8600190,7900,8010,8010,7900,994
20230721,090000,648850,8050,8010,8050,8010,81