KissMeData/153710/min/candle-20230721.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230721,200000,110879400,7260,7260,7260,7260,44
20230721,195900,110879400,7260,7260,7260,7260,0
20230721,195800,110879400,7260,7260,7260,7260,0
20230721,195700,110879400,7260,7260,7260,7260,0
20230721,195600,110879400,7260,7260,7260,7260,0
20230721,195500,110879400,7260,7260,7260,7260,0
20230721,195400,110879400,7260,7260,7260,7260,0
20230721,195300,110879400,7260,7260,7260,7260,0
20230721,195200,110879400,7260,7260,7260,7260,0
20230721,195100,110879400,7260,7260,7260,7260,0
20230721,195000,110879400,7260,7260,7260,7260,0
20230721,194900,110879400,7260,7260,7260,7260,0
20230721,194800,110879400,7260,7260,7260,7260,0
20230721,194700,110879400,7260,7260,7260,7260,0
20230721,194600,110879400,7260,7260,7260,7260,0
20230721,194500,110879400,7260,7260,7260,7260,0
20230721,194400,110879400,7260,7260,7260,7260,0
20230721,194300,110879400,7260,7260,7260,7260,0
20230721,194200,110879400,7260,7260,7260,7260,0
20230721,194100,110879400,7260,7260,7260,7260,0
20230721,194000,110879400,7260,7260,7260,7260,0
20230721,193900,110879400,7260,7260,7260,7260,0
20230721,193800,110879400,7260,7260,7260,7260,0
20230721,193700,110879400,7260,7260,7260,7260,0
20230721,193600,110879400,7260,7260,7260,7260,0
20230721,193500,110879400,7260,7260,7260,7260,0
20230721,193400,110879400,7260,7260,7260,7260,0
20230721,193300,110879400,7260,7260,7260,7260,0
20230721,193200,110879400,7260,7260,7260,7260,0
20230721,193100,110879400,7260,7260,7260,7260,0
20230721,193000,110879400,7260,7260,7260,7260,44
20230721,192900,110879400,7260,7260,7260,7260,0
20230721,192800,110879400,7260,7260,7260,7260,0
20230721,192700,110879400,7260,7260,7260,7260,0
20230721,192600,110879400,7260,7260,7260,7260,0
20230721,192500,110879400,7260,7260,7260,7260,0
20230721,192400,110879400,7260,7260,7260,7260,0
20230721,192300,110879400,7260,7260,7260,7260,0
20230721,192200,110879400,7260,7260,7260,7260,0
20230721,192100,110879400,7260,7260,7260,7260,0
20230721,192000,110879400,7260,7260,7260,7260,0
20230721,191900,110879400,7260,7260,7260,7260,0
20230721,191800,110879400,7260,7260,7260,7260,0
20230721,191700,110879400,7260,7260,7260,7260,0
20230721,191600,110879400,7260,7260,7260,7260,0
20230721,191500,110879400,7260,7260,7260,7260,0
20230721,191400,110879400,7260,7260,7260,7260,0
20230721,191300,110879400,7260,7260,7260,7260,0
20230721,191200,110879400,7260,7260,7260,7260,0
20230721,191100,110879400,7260,7260,7260,7260,0
20230721,191000,110879400,7260,7260,7260,7260,0
20230721,190900,110879400,7260,7260,7260,7260,0
20230721,190800,110879400,7260,7260,7260,7260,0
20230721,190700,110879400,7260,7260,7260,7260,0
20230721,190600,110879400,7260,7260,7260,7260,0
20230721,190500,110879400,7260,7260,7260,7260,0
20230721,190400,110879400,7260,7260,7260,7260,0
20230721,190300,110879400,7260,7260,7260,7260,0
20230721,190200,110879400,7260,7260,7260,7260,0
20230721,190100,110879400,7260,7260,7260,7260,0
20230721,190000,110879400,7260,7260,7260,7260,44
20230721,185900,110879400,7260,7260,7260,7260,0
20230721,185800,110879400,7260,7260,7260,7260,0
20230721,185700,110879400,7260,7260,7260,7260,0
20230721,185600,110879400,7260,7260,7260,7260,0
20230721,185500,110879400,7260,7260,7260,7260,0
20230721,185400,110879400,7260,7260,7260,7260,0
20230721,185300,110879400,7260,7260,7260,7260,0
20230721,185200,110879400,7260,7260,7260,7260,0
20230721,185100,110879400,7260,7260,7260,7260,0
20230721,185000,110879400,7260,7260,7260,7260,0
20230721,184900,110879400,7260,7260,7260,7260,0
20230721,184800,110879400,7260,7260,7260,7260,0
20230721,184700,110879400,7260,7260,7260,7260,0
20230721,184600,110879400,7260,7260,7260,7260,0
20230721,184500,110879400,7260,7260,7260,7260,0
20230721,184400,110879400,7260,7260,7260,7260,0
20230721,184300,110879400,7260,7260,7260,7260,0
20230721,184200,110879400,7260,7260,7260,7260,0
20230721,184100,110879400,7260,7260,7260,7260,0
20230721,184000,110879400,7260,7260,7260,7260,0
20230721,183900,110879400,7260,7260,7260,7260,0
20230721,183800,110879400,7260,7260,7260,7260,0
20230721,183700,110879400,7260,7260,7260,7260,0
20230721,183600,110879400,7260,7260,7260,7260,0
20230721,183500,110879400,7260,7260,7260,7260,0
20230721,183400,110879400,7260,7260,7260,7260,0
20230721,183300,110879400,7260,7260,7260,7260,0
20230721,183200,110879400,7260,7260,7260,7260,0
20230721,183100,110879400,7260,7260,7260,7260,0
20230721,183000,110879400,7260,7260,7260,7260,44
20230721,182900,110879400,7260,7260,7260,7260,0
20230721,182800,110879400,7260,7260,7260,7260,0
20230721,182700,110879400,7260,7260,7260,7260,0
20230721,182600,110879400,7260,7260,7260,7260,0
20230721,182500,110879400,7260,7260,7260,7260,0
20230721,182400,110879400,7260,7260,7260,7260,0
20230721,182300,110879400,7260,7260,7260,7260,0
20230721,182200,110879400,7260,7260,7260,7260,0
20230721,182100,110879400,7260,7260,7260,7260,0
20230721,182000,110879400,7260,7260,7260,7260,0
20230721,181900,110879400,7260,7260,7260,7260,0
20230721,181800,110879400,7260,7260,7260,7260,0
20230721,181700,110879400,7260,7260,7260,7260,0
20230721,181600,110879400,7260,7260,7260,7260,0
20230721,181500,110879400,7260,7260,7260,7260,0
20230721,181400,110879400,7260,7260,7260,7260,0
20230721,181300,110879400,7260,7260,7260,7260,0
20230721,181200,110879400,7260,7260,7260,7260,0
20230721,181100,110879400,7260,7260,7260,7260,0
20230721,181000,110879400,7260,7260,7260,7260,0
20230721,180900,110879400,7260,7260,7260,7260,0
20230721,180800,110879400,7260,7260,7260,7260,0
20230721,180700,110879400,7260,7260,7260,7260,0
20230721,180600,110879400,7260,7260,7260,7260,0
20230721,180500,110879400,7260,7260,7260,7260,0
20230721,180400,110879400,7260,7260,7260,7260,0
20230721,180300,110879400,7260,7260,7260,7260,0
20230721,180200,110879400,7260,7260,7260,7260,0
20230721,180100,110879400,7260,7260,7260,7260,0
20230721,180000,110879400,7260,7260,7260,7260,44
20230721,175900,110879400,7260,7260,7260,7260,0
20230721,175800,110879400,7260,7260,7260,7260,0
20230721,175700,110879400,7260,7260,7260,7260,0
20230721,175600,110879400,7260,7260,7260,7260,0
20230721,175500,110879400,7260,7260,7260,7260,0
20230721,175400,110879400,7260,7260,7260,7260,0
20230721,175300,110879400,7260,7260,7260,7260,0
20230721,175200,110879400,7260,7260,7260,7260,0
20230721,175100,110879400,7260,7260,7260,7260,0
20230721,175000,110879400,7260,7260,7260,7260,0
20230721,174900,110879400,7260,7260,7260,7260,0
20230721,174800,110879400,7260,7260,7260,7260,0
20230721,174700,110879400,7260,7260,7260,7260,0
20230721,174600,110879400,7260,7260,7260,7260,0
20230721,174500,110879400,7260,7260,7260,7260,0
20230721,174400,110879400,7260,7260,7260,7260,0
20230721,174300,110879400,7260,7260,7260,7260,0
20230721,174200,110879400,7260,7260,7260,7260,0
20230721,174100,110879400,7260,7260,7260,7260,0
20230721,174000,110879400,7260,7260,7260,7260,0
20230721,173900,110879400,7260,7260,7260,7260,0
20230721,173800,110879400,7260,7260,7260,7260,0
20230721,173700,110879400,7260,7260,7260,7260,0
20230721,173600,110879400,7260,7260,7260,7260,0
20230721,173500,110879400,7260,7260,7260,7260,0
20230721,173400,110879400,7260,7260,7260,7260,0
20230721,173300,110879400,7260,7260,7260,7260,0
20230721,173200,110879400,7260,7260,7260,7260,0
20230721,173100,110879400,7260,7260,7260,7260,0
20230721,173000,110879400,7260,7260,7260,7260,44
20230721,172900,110879400,7260,7260,7260,7260,0
20230721,172800,110879400,7260,7260,7260,7260,0
20230721,172700,110879400,7260,7260,7260,7260,0
20230721,172600,110879400,7260,7260,7260,7260,0
20230721,172500,110879400,7260,7260,7260,7260,0
20230721,172400,110879400,7260,7260,7260,7260,0
20230721,172300,110879400,7260,7260,7260,7260,0
20230721,172200,110879400,7260,7260,7260,7260,0
20230721,172100,110879400,7260,7260,7260,7260,0
20230721,172000,110879400,7260,7260,7260,7260,0
20230721,171900,110879400,7260,7260,7260,7260,0
20230721,171800,110879400,7260,7260,7260,7260,0
20230721,171700,110879400,7260,7260,7260,7260,0
20230721,171600,110879400,7260,7260,7260,7260,0
20230721,171500,110879400,7260,7260,7260,7260,0
20230721,171400,110879400,7260,7260,7260,7260,0
20230721,171300,110879400,7260,7260,7260,7260,0
20230721,171200,110879400,7260,7260,7260,7260,0
20230721,171100,110879400,7260,7260,7260,7260,0
20230721,171000,110879400,7260,7260,7260,7260,0
20230721,170900,110879400,7260,7260,7260,7260,0
20230721,170800,110879400,7260,7260,7260,7260,0
20230721,170700,110879400,7260,7260,7260,7260,0
20230721,170600,110879400,7260,7260,7260,7260,0
20230721,170500,110879400,7260,7260,7260,7260,0
20230721,170400,110879400,7260,7260,7260,7260,0
20230721,170300,110879400,7260,7260,7260,7260,0
20230721,170200,110879400,7260,7260,7260,7260,0
20230721,170100,110879400,7260,7260,7260,7260,0
20230721,170000,110879400,7260,7260,7260,7260,44
20230721,165900,110879400,7260,7260,7260,7260,0
20230721,165800,110879400,7260,7260,7260,7260,0
20230721,165700,110879400,7260,7260,7260,7260,0
20230721,165600,110879400,7260,7260,7260,7260,0
20230721,165500,110879400,7260,7260,7260,7260,0
20230721,165400,110879400,7260,7260,7260,7260,0
20230721,165300,110879400,7260,7260,7260,7260,0
20230721,165200,110879400,7260,7260,7260,7260,0
20230721,165100,110879400,7260,7260,7260,7260,0
20230721,165000,110879400,7260,7260,7260,7260,0
20230721,164900,110879400,7260,7260,7260,7260,0
20230721,164800,110879400,7260,7260,7260,7260,0
20230721,164700,110879400,7260,7260,7260,7260,0
20230721,164600,110879400,7260,7260,7260,7260,0
20230721,164500,110879400,7260,7260,7260,7260,0
20230721,164400,110879400,7260,7260,7260,7260,0
20230721,164300,110879400,7260,7260,7260,7260,0
20230721,164200,110879400,7260,7260,7260,7260,0
20230721,164100,110879400,7260,7260,7260,7260,0
20230721,164000,110879400,7260,7260,7260,7260,0
20230721,163900,110879400,7260,7260,7260,7260,0
20230721,163800,110879400,7260,7260,7260,7260,0
20230721,163700,110879400,7260,7260,7260,7260,0
20230721,163600,110879400,7260,7260,7260,7260,0
20230721,163500,110879400,7260,7260,7260,7260,0
20230721,163400,110879400,7260,7260,7260,7260,0
20230721,163300,110879400,7260,7260,7260,7260,0
20230721,163200,110879400,7260,7260,7260,7260,0
20230721,163100,110879400,7260,7260,7260,7260,0
20230721,163000,110879400,7260,7260,7260,7260,44
20230721,162900,110879400,7260,7260,7260,7260,0
20230721,162800,110879400,7260,7260,7260,7260,0
20230721,162700,110879400,7260,7260,7260,7260,0
20230721,162600,110879400,7260,7260,7260,7260,0
20230721,162500,110879400,7260,7260,7260,7260,0
20230721,162400,110879400,7260,7260,7260,7260,0
20230721,162300,110879400,7260,7260,7260,7260,0
20230721,162200,110879400,7260,7260,7260,7260,0
20230721,162100,110879400,7260,7260,7260,7260,0
20230721,162000,110879400,7260,7260,7260,7260,0
20230721,161900,110879400,7260,7260,7260,7260,0
20230721,161800,110879400,7260,7260,7260,7260,0
20230721,161700,110879400,7260,7260,7260,7260,0
20230721,161600,110879400,7260,7260,7260,7260,0
20230721,161500,110879400,7260,7260,7260,7260,0
20230721,161400,110879400,7260,7260,7260,7260,0
20230721,161300,110879400,7260,7260,7260,7260,0
20230721,161200,110879400,7260,7260,7260,7260,0
20230721,161100,110879400,7260,7260,7260,7260,0
20230721,161000,110879400,7260,7260,7260,7260,0
20230721,160900,110879400,7260,7260,7260,7260,0
20230721,160800,110879400,7260,7260,7260,7260,0
20230721,160700,110879400,7260,7260,7260,7260,0
20230721,160600,110879400,7260,7260,7260,7260,0
20230721,160500,110879400,7260,7260,7260,7260,0
20230721,160400,110879400,7260,7260,7260,7260,0
20230721,160300,110879400,7260,7260,7260,7260,0
20230721,160200,110879400,7260,7260,7260,7260,0
20230721,160100,110879400,7260,7260,7260,7260,0
20230721,160000,110879400,7260,7260,7260,7260,44
20230721,155900,110879400,7260,7260,7260,7260,0
20230721,155800,110879400,7260,7260,7260,7260,0
20230721,155700,110879400,7260,7260,7260,7260,0
20230721,155600,110879400,7260,7260,7260,7260,0
20230721,155500,110879400,7260,7260,7260,7260,0
20230721,155400,110879400,7260,7260,7260,7260,0
20230721,155300,110879400,7260,7260,7260,7260,0
20230721,155200,110879400,7260,7260,7260,7260,0
20230721,155100,110879400,7260,7260,7260,7260,0
20230721,155000,110879400,7260,7260,7260,7260,0
20230721,154900,110879400,7260,7260,7260,7260,0
20230721,154800,110879400,7260,7260,7260,7260,0
20230721,154700,110879400,7260,7260,7260,7260,0
20230721,154600,110879400,7260,7260,7260,7260,0
20230721,154500,110879400,7260,7260,7260,7260,0
20230721,154400,110879400,7260,7260,7260,7260,0
20230721,154300,110879400,7260,7260,7260,7260,0
20230721,154200,110879400,7260,7260,7260,7260,0
20230721,154100,110879400,7260,7260,7260,7260,0
20230721,154000,110879400,7260,7260,7260,7260,0
20230721,153900,110879400,7260,7260,7260,7260,0
20230721,153800,110879400,7260,7260,7260,7260,0
20230721,153700,110879400,7260,7260,7260,7260,0
20230721,153600,110879400,7260,7260,7260,7260,0
20230721,153500,110879400,7260,7260,7260,7260,0
20230721,153400,110879400,7260,7260,7260,7260,0
20230721,153300,110879400,7260,7260,7260,7260,0
20230721,153200,110879400,7260,7260,7260,7260,0
20230721,153100,110879400,7260,7260,7260,7260,0
20230721,153000,110879400,7260,7260,7260,7260,88
20230721,152900,110559960,7240,7240,7240,7240,0
20230721,152800,110559960,7240,7240,7240,7240,0
20230721,152700,110559960,7240,7240,7240,7240,0
20230721,152600,110559960,7240,7240,7240,7240,0
20230721,152500,110559960,7240,7240,7240,7240,0
20230721,152400,110559960,7240,7240,7240,7240,0
20230721,152300,110559960,7240,7240,7240,7240,0
20230721,152200,110559960,7240,7240,7240,7240,0
20230721,152100,110559960,7240,7240,7240,7240,0
20230721,152000,110559960,7240,7240,7240,7240,0
20230721,151900,110559960,7240,7210,7240,7200,716
20230721,151800,105404620,7240,7220,7240,7220,4
20230721,151700,105375700,7230,7240,7240,7230,2
20230721,151600,105361230,7250,7250,7250,7250,40
20230721,151500,105071230,7250,7250,7250,7250,1
20230721,151400,105063980,7240,7250,7250,7240,9
20230721,151300,104998810,7240,7220,7240,7220,12
20230721,151200,104911950,7240,7240,7240,7240,0
20230721,151100,104911950,7240,7240,7240,7240,0
20230721,151000,104911950,7240,7240,7240,7240,1
20230721,150900,104904710,7220,7220,7220,7220,10
20230721,150800,104832510,7230,7230,7230,7230,1
20230721,150700,104825280,7250,7250,7250,7250,0
20230721,150600,104825280,7250,7230,7250,7200,401
20230721,150500,101932450,7220,7220,7220,7220,0
20230721,150400,101932450,7220,7230,7250,7220,13
20230721,150300,101838550,7240,7250,7250,7230,3
20230721,150200,101816830,7240,7240,7240,7240,1
20230721,150100,101809590,7250,7250,7250,7250,0
20230721,150000,101809590,7250,7250,7250,7250,0
20230721,145900,101809590,7250,7250,7250,7250,0
20230721,145800,101809590,7250,7230,7250,7230,11
20230721,145700,101730040,7240,7240,7240,7240,2
20230721,145600,101715560,7250,7250,7250,7250,0
20230721,145500,101715560,7250,7250,7250,7250,1
20230721,145400,101708310,7250,7260,7260,7250,2
20230721,145300,101693800,7230,7230,7230,7230,0
20230721,145200,101693800,7230,7230,7230,7230,11
20230721,145100,101614270,7240,7240,7240,7240,1
20230721,145000,101607030,7280,7280,7280,7280,0
20230721,144900,101607030,7280,7280,7280,7280,0
20230721,144800,101607030,7280,7280,7280,7280,0
20230721,144700,101607030,7280,7280,7280,7280,0
20230721,144600,101607030,7280,7280,7280,7280,0
20230721,144500,101607030,7280,7230,7280,7230,18
20230721,144400,101476840,7240,7240,7240,7240,1
20230721,144300,101469600,7280,7280,7280,7280,0
20230721,144200,101469600,7280,7280,7280,7280,0
20230721,144100,101469600,7280,7280,7280,7280,0
20230721,144000,101469600,7280,7280,7280,7280,0
20230721,143900,101469600,7280,7280,7280,7280,0
20230721,143800,101469600,7280,7280,7280,7280,0
20230721,143700,101469600,7280,7280,7280,7280,0
20230721,143600,101469600,7280,7280,7280,7280,0
20230721,143500,101469600,7280,7280,7280,7280,0
20230721,143400,101469600,7280,7230,7280,7230,18
20230721,143300,101339410,7230,7230,7230,7230,0
20230721,143200,101339410,7230,7240,7240,7230,250
20230721,143100,99531870,7240,7240,7240,7240,160
20230721,143000,98373470,7250,7250,7250,7250,2
20230721,142900,98358970,7250,7250,7250,7250,0
20230721,142800,98358970,7250,7250,7250,7250,170
20230721,142700,97126470,7250,7250,7250,7250,0
20230721,142600,97126470,7250,7250,7250,7250,0
20230721,142500,97126470,7250,7250,7250,7250,96
20230721,142400,96430470,7250,7250,7250,7250,11
20230721,142300,96350720,7280,7280,7280,7280,0
20230721,142200,96350720,7280,7280,7280,7280,0
20230721,142100,96350720,7280,7280,7280,7280,0
20230721,142000,96350720,7280,7280,7280,7280,149
20230721,141900,95266000,7280,7280,7280,7280,0
20230721,141800,95266000,7280,7280,7280,7280,1
20230721,141700,95258720,7250,7250,7250,7250,0
20230721,141600,95258720,7250,7250,7250,7250,11
20230721,141500,95178970,7280,7280,7280,7280,0
20230721,141400,95178970,7280,7280,7280,7280,44
20230721,141300,94858650,7300,7300,7300,7300,0
20230721,141200,94858650,7300,7300,7300,7300,0
20230721,141100,94858650,7300,7300,7300,7300,0
20230721,141000,94858650,7300,7300,7300,7300,0
20230721,140900,94858650,7300,7280,7300,7280,138
20230721,140800,93852550,7250,7250,7250,7250,0
20230721,140700,93852550,7250,7250,7250,7250,0
20230721,140600,93852550,7250,7250,7250,7250,9
20230721,140500,93787300,7240,7240,7240,7240,0
20230721,140400,93787300,7240,7240,7240,7240,58
20230721,140300,93367380,7240,7240,7240,7240,0
20230721,140200,93367380,7240,7240,7240,7240,0
20230721,140100,93367380,7240,7240,7240,7240,0
20230721,140000,93367380,7240,7240,7240,7240,11
20230721,135900,93287740,7250,7250,7250,7250,0
20230721,135800,93287740,7250,7250,7250,7250,202
20230721,135700,91823240,7260,7260,7260,7260,0
20230721,135600,91823240,7260,7260,7260,7260,0
20230721,135500,91823240,7260,7270,7270,7260,183
20230721,135400,90494270,7270,7270,7270,7270,11
20230721,135300,90414300,7280,7280,7280,7280,0
20230721,135200,90414300,7280,7280,7280,7280,0
20230721,135100,90414300,7280,7280,7280,7280,0
20230721,135000,90414300,7280,7280,7280,7280,0
20230721,134900,90414300,7280,7280,7280,7280,0
20230721,134800,90414300,7280,7280,7280,7280,0
20230721,134700,90414300,7280,7280,7280,7280,0
20230721,134600,90414300,7280,7280,7280,7280,98
20230721,134500,89700860,7260,7260,7260,7260,0
20230721,134400,89700860,7260,7260,7260,7260,0
20230721,134300,89700860,7260,7260,7260,7260,11
20230721,134200,89621000,7290,7270,7290,7270,3
20230721,134100,89599160,7300,7300,7300,7300,0
20230721,134000,89599160,7300,7300,7300,7300,0
20230721,133900,89599160,7300,7300,7300,7300,0
20230721,133800,89599160,7300,7300,7300,7300,0
20230721,133700,89599160,7300,7300,7300,7300,0
20230721,133600,89599160,7300,7290,7300,7290,2
20230721,133500,89584570,7270,7270,7270,7270,0
20230721,133400,89584570,7270,7270,7270,7270,32
20230721,133300,89351930,7310,7310,7310,7310,0
20230721,133200,89351930,7310,7310,7310,7310,0
20230721,133100,89351930,7310,7310,7310,7310,0
20230721,133000,89351930,7310,7290,7310,7290,5
20230721,132900,89315440,7290,7290,7290,7290,0
20230721,132800,89315440,7290,7290,7290,7290,0
20230721,132700,89315440,7290,7290,7290,7290,0
20230721,132600,89315440,7290,7290,7290,7290,0
20230721,132500,89315440,7290,7290,7290,7290,2
20230721,132400,89300860,7260,7260,7260,7260,0
20230721,132300,89300860,7260,7260,7260,7260,0
20230721,132200,89300860,7260,7260,7260,7260,0
20230721,132100,89300860,7260,7260,7260,7260,0
20230721,132000,89300860,7260,7260,7260,7260,0
20230721,131900,89300860,7260,7260,7260,7260,0
20230721,131800,89300860,7260,7260,7260,7250,257
20230721,131700,87435400,7260,7260,7260,7260,518
20230721,131600,83674720,7290,7290,7290,7290,0
20230721,131500,83674720,7290,7290,7290,7290,0
20230721,131400,83674720,7290,7300,7300,7260,18
20230721,131300,83543970,7260,7270,7300,7260,658
20230721,131200,78763300,7310,7310,7310,7310,0
20230721,131100,78763300,7310,7310,7310,7310,0
20230721,131000,78763300,7310,7310,7310,7310,0
20230721,130900,78763300,7310,7310,7310,7310,0
20230721,130800,78763300,7310,7310,7310,7310,0
20230721,130700,78763300,7310,7310,7310,7310,0
20230721,130600,78763300,7310,7310,7310,7310,0
20230721,130500,78763300,7310,7310,7310,7310,0
20230721,130400,78763300,7310,7310,7310,7310,0
20230721,130300,78763300,7310,7310,7310,7310,0
20230721,130200,78763300,7310,7310,7310,7310,0
20230721,130100,78763300,7310,7310,7310,7310,0
20230721,130000,78763300,7310,7310,7310,7310,0
20230721,125900,78763300,7310,7310,7310,7310,0
20230721,125800,78763300,7310,7280,7310,7280,67
20230721,125700,78274850,7270,7270,7270,7270,1
20230721,125600,78267580,7290,7290,7290,7290,5
20230721,125500,78231130,7270,7290,7290,7270,36
20230721,125400,77968910,7270,7270,7270,7270,0
20230721,125300,77968910,7270,7270,7270,7270,0
20230721,125200,77968910,7270,7270,7270,7270,0
20230721,125100,77968910,7270,7270,7270,7270,0
20230721,125000,77968910,7270,7270,7270,7270,0
20230721,124900,77968910,7270,7270,7270,7270,0
20230721,124800,77968910,7270,7270,7270,7270,0
20230721,124700,77968910,7270,7270,7270,7270,15
20230721,124600,77859860,7250,7250,7250,7250,0
20230721,124500,77859860,7250,7250,7250,7250,0
20230721,124400,77859860,7250,7250,7250,7250,0
20230721,124300,77859860,7250,7250,7250,7250,0
20230721,124200,77859860,7250,7250,7250,7250,0
20230721,124100,77859860,7250,7250,7250,7250,0
20230721,124000,77859860,7250,7250,7250,7250,11
20230721,123900,77780110,7310,7310,7310,7310,0
20230721,123800,77780110,7310,7310,7310,7310,0
20230721,123700,77780110,7310,7310,7310,7310,0
20230721,123600,77780110,7310,7310,7310,7310,0
20230721,123500,77780110,7310,7310,7310,7310,0
20230721,123400,77780110,7310,7310,7310,7310,0
20230721,123300,77780110,7310,7310,7310,7310,0
20230721,123200,77780110,7310,7310,7310,7310,0
20230721,123100,77780110,7310,7310,7310,7310,0
20230721,123000,77780110,7310,7270,7310,7270,11
20230721,122900,77699990,7250,7260,7260,7250,45
20230721,122800,77373670,7270,7270,7270,7270,0
20230721,122700,77373670,7270,7270,7270,7270,0
20230721,122600,77373670,7270,7270,7270,7270,0
20230721,122500,77373670,7270,7270,7270,7270,0
20230721,122400,77373670,7270,7270,7270,7270,5
20230721,122300,77337320,7280,7280,7280,7280,0
20230721,122200,77337320,7280,7280,7280,7280,0
20230721,122100,77337320,7280,7280,7280,7280,10
20230721,122000,77264520,7340,7340,7340,7340,0
20230721,121900,77264520,7340,7340,7340,7340,0
20230721,121800,77264520,7340,7340,7340,7340,0
20230721,121700,77264520,7340,7340,7340,7340,0
20230721,121600,77264520,7340,7340,7340,7340,0
20230721,121500,77264520,7340,7340,7340,7340,0
20230721,121400,77264520,7340,7340,7340,7340,0
20230721,121300,77264520,7340,7340,7340,7340,0
20230721,121200,77264520,7340,7340,7340,7340,0
20230721,121100,77264520,7340,7340,7340,7340,0
20230721,121000,77264520,7340,7340,7340,7340,0
20230721,120900,77264520,7340,7340,7340,7340,0
20230721,120800,77264520,7340,7340,7340,7340,0
20230721,120700,77264520,7340,7340,7340,7340,27
20230721,120600,77066340,7350,7350,7350,7350,0
20230721,120500,77066340,7350,7350,7350,7350,0
20230721,120400,77066340,7350,7350,7350,7350,0
20230721,120300,77066340,7350,7350,7350,7350,0
20230721,120200,77066340,7350,7350,7350,7350,0
20230721,120100,77066340,7350,7350,7350,7350,0
20230721,120000,77066340,7350,7350,7350,7350,0
20230721,115900,77066340,7350,7320,7350,7320,28
20230721,115800,76861190,7280,7280,7280,7280,0
20230721,115700,76861190,7280,7280,7280,7280,0
20230721,115600,76861190,7280,7280,7280,7280,0
20230721,115500,76861190,7280,7280,7280,7280,0
20230721,115400,76861190,7280,7280,7280,7280,0
20230721,115300,76861190,7280,7280,7280,7280,0
20230721,115200,76861190,7280,7280,7280,7280,0
20230721,115100,76861190,7280,7280,7280,7280,30
20230721,115000,76642790,7270,7270,7270,7270,4
20230721,114900,76613710,7280,7280,7280,7280,0
20230721,114800,76613710,7280,7280,7280,7280,0
20230721,114700,76613710,7280,7280,7280,7280,0
20230721,114600,76613710,7280,7280,7280,7280,0
20230721,114500,76613710,7280,7280,7280,7280,0
20230721,114400,76613710,7280,7280,7280,7280,0
20230721,114300,76613710,7280,7280,7280,7280,0
20230721,114200,76613710,7280,7280,7280,7280,0
20230721,114100,76613710,7280,7280,7280,7280,0
20230721,114000,76613710,7280,7280,7280,7280,0
20230721,113900,76613710,7280,7280,7280,7280,0
20230721,113800,76613710,7280,7280,7280,7280,182
20230721,113700,75288750,7280,7280,7280,7280,17
20230721,113600,75164990,7280,7280,7280,7280,0
20230721,113500,75164990,7280,7280,7280,7280,0
20230721,113400,75164990,7280,7280,7280,7280,0
20230721,113300,75164990,7280,7280,7280,7280,0
20230721,113200,75164990,7280,7280,7280,7280,1
20230721,113100,75157710,7280,7280,7280,7280,7
20230721,113000,75106750,7290,7290,7290,7290,71
20230721,112900,74589160,7300,7300,7300,7300,0
20230721,112800,74589160,7300,7300,7300,7300,0
20230721,112700,74589160,7300,7300,7300,7300,0
20230721,112600,74589160,7300,7300,7300,7300,0
20230721,112500,74589160,7300,7310,7310,7300,34
20230721,112400,74340860,7350,7350,7350,7350,0
20230721,112300,74340860,7350,7350,7350,7350,1
20230721,112200,74333510,7350,7350,7350,7350,0
20230721,112100,74333510,7350,7350,7350,7350,0
20230721,112000,74333510,7350,7350,7350,7350,0
20230721,111900,74333510,7350,7350,7350,7350,0
20230721,111800,74333510,7350,7350,7350,7350,0
20230721,111700,74333510,7350,7340,7350,7340,7
20230721,111600,74282120,7290,7290,7290,7290,0
20230721,111500,74282120,7290,7290,7290,7290,0
20230721,111400,74282120,7290,7290,7290,7290,17
20230721,111300,74158190,7350,7350,7350,7350,0
20230721,111200,74158190,7350,7350,7350,7350,0
20230721,111100,74158190,7350,7350,7350,7350,0
20230721,111000,74158190,7350,7350,7350,7350,0
20230721,110900,74158190,7350,7350,7350,7350,0
20230721,110800,74158190,7350,7350,7350,7350,0
20230721,110700,74158190,7350,7290,7350,7290,18
20230721,110600,74026910,7350,7350,7350,7350,0
20230721,110500,74026910,7350,7350,7350,7350,0
20230721,110400,74026910,7350,7350,7350,7350,0
20230721,110300,74026910,7350,7350,7350,7350,0
20230721,110200,74026910,7350,7350,7350,7350,0
20230721,110100,74026910,7350,7350,7350,7350,0
20230721,110000,74026910,7350,7300,7350,7300,12
20230721,105900,73939200,7300,7300,7300,7300,0
20230721,105800,73939200,7300,7300,7300,7300,0
20230721,105700,73939200,7300,7300,7300,7300,5
20230721,105600,73902700,7290,7290,7290,7290,0
20230721,105500,73902700,7290,7300,7300,7290,21
20230721,105400,73749510,7300,7300,7300,7300,0
20230721,105300,73749510,7300,7300,7300,7300,0
20230721,105200,73749510,7300,7300,7300,7300,5
20230721,105100,73713010,7310,7310,7310,7310,6
20230721,105000,73669150,7310,7310,7310,7310,14
20230721,104900,73566810,7220,7320,7320,7220,321
20230721,104800,71235640,7330,7330,7330,7330,1
20230721,104700,71228310,7320,7330,7330,7320,81
20230721,104600,70635010,7320,7320,7320,7320,1200
20230721,104500,61851010,7320,7320,7320,7320,0
20230721,104400,61851010,7320,7320,7320,7320,0
20230721,104300,61851010,7320,7320,7320,7320,7
20230721,104200,61799770,7320,7310,7320,7310,14
20230721,104100,61697360,7300,7300,7300,7300,400
20230721,104000,58777360,7320,7320,7320,7320,22
20230721,103900,58616320,7350,7350,7350,7350,0
20230721,103800,58616320,7350,7350,7350,7350,47
20230721,103700,58270870,7350,7350,7350,7350,550
20230721,103600,54228370,7350,7350,7350,7350,232
20230721,103500,52523170,7350,7350,7350,7350,3
20230721,103400,52501120,7320,7320,7320,7320,0
20230721,103300,52501120,7320,7300,7320,7300,716
20230721,103200,47270240,7300,7320,7320,7300,471
20230721,103100,43831750,7320,7320,7320,7320,4
20230721,103000,43802470,7320,7310,7320,7310,5
20230721,102900,43765880,7310,7270,7310,7270,1662
20230721,102800,31638030,7280,7280,7280,7280,0
20230721,102700,31638030,7280,7280,7280,7280,2
20230721,102600,31623470,7280,7280,7280,7280,0
20230721,102500,31623470,7280,7280,7280,7280,0
20230721,102400,31623470,7280,7280,7280,7280,20
20230721,102300,31477870,7300,7300,7300,7300,0
20230721,102200,31477870,7300,7300,7300,7300,0
20230721,102100,31477870,7300,7300,7300,7300,0
20230721,102000,31477870,7300,7300,7300,7300,0
20230721,101900,31477870,7300,7300,7300,7300,0
20230721,101800,31477870,7300,7300,7300,7300,0
20230721,101700,31477870,7300,7300,7300,7300,0
20230721,101600,31477870,7300,7300,7300,7300,0
20230721,101500,31477870,7300,7300,7300,7300,0
20230721,101400,31477870,7300,7300,7300,7300,0
20230721,101300,31477870,7300,7300,7300,7300,0
20230721,101200,31477870,7300,7300,7300,7300,0
20230721,101100,31477870,7300,7300,7300,7300,0
20230721,101000,31477870,7300,7300,7300,7300,0
20230721,100900,31477870,7300,7300,7300,7300,0
20230721,100800,31477870,7300,7300,7300,7300,0
20230721,100700,31477870,7300,7300,7300,7300,0
20230721,100600,31477870,7300,7300,7300,7300,0
20230721,100500,31477870,7300,7300,7300,7300,0
20230721,100400,31477870,7300,7300,7300,7300,0
20230721,100300,31477870,7300,7250,7300,7250,5
20230721,100200,31441570,7300,7300,7300,7300,0
20230721,100100,31441570,7300,7300,7300,7300,0
20230721,100000,31441570,7300,7300,7300,7300,0
20230721,095900,31441570,7300,7300,7300,7300,0
20230721,095800,31441570,7300,7300,7300,7300,0
20230721,095700,31441570,7300,7300,7300,7300,0
20230721,095600,31441570,7300,7300,7300,7300,0
20230721,095500,31441570,7300,7300,7300,7300,0
20230721,095400,31441570,7300,7300,7300,7300,0
20230721,095300,31441570,7300,7240,7300,7240,151
20230721,095200,30348270,7180,7260,7260,7180,1092
20230721,095100,22486270,7290,7290,7290,7290,7
20230721,095000,22435240,7300,7300,7300,7300,0
20230721,094900,22435240,7300,7300,7300,7300,1
20230721,094800,22427940,7250,7280,7280,7250,361
20230721,094700,19808710,7290,7290,7290,7290,1
20230721,094600,19801420,7250,7280,7280,7240,101
20230721,094500,19069700,7310,7320,7320,7310,22
20230721,094400,18908770,7360,7360,7360,7360,0
20230721,094300,18908770,7360,7360,7360,7360,0
20230721,094200,18908770,7360,7360,7360,7360,0
20230721,094100,18908770,7360,7360,7360,7360,0
20230721,094000,18908770,7360,7360,7360,7360,0
20230721,093900,18908770,7360,7360,7360,7360,0
20230721,093800,18908770,7360,7360,7360,7360,0
20230721,093700,18908770,7360,7360,7360,7360,1
20230721,093600,18901410,7360,7360,7360,7360,0
20230721,093500,18901410,7360,7360,7360,7360,0
20230721,093400,18901410,7360,7360,7360,7360,0
20230721,093300,18901410,7360,7360,7360,7360,0
20230721,093200,18901410,7360,7360,7360,7360,0
20230721,093100,18901410,7360,7370,7370,7360,3
20230721,093000,18879310,7350,7350,7350,7350,5
20230721,092900,18842560,7360,7360,7360,7360,0
20230721,092800,18842560,7360,7360,7360,7360,0
20230721,092700,18842560,7360,7360,7360,7360,0
20230721,092600,18842560,7360,7360,7360,7360,0
20230721,092500,18842560,7360,7360,7360,7360,0
20230721,092400,18842560,7360,7350,7360,7350,37
20230721,092300,18570490,7370,7370,7370,7370,0
20230721,092200,18570490,7370,7370,7370,7370,0
20230721,092100,18570490,7370,7370,7370,7370,0
20230721,092000,18570490,7370,7370,7370,7370,0
20230721,091900,18570490,7370,7370,7370,7370,0
20230721,091800,18570490,7370,7380,7380,7370,146
20230721,091700,17494280,7370,7360,7370,7360,173
20230721,091600,16219610,7370,7370,7370,7370,0
20230721,091500,16219610,7370,7320,7370,7320,95
20230721,091400,15521680,7340,7360,7360,7340,76
20230721,091300,14963200,7370,7370,7370,7370,0
20230721,091200,14963200,7370,7470,7470,7370,25
20230721,091100,14778850,7500,7500,7500,7500,18
20230721,091000,14643850,7570,7260,7570,7260,1000
20230721,090900,7178560,7250,7250,7250,7250,272
20230721,090800,5206560,7250,7250,7250,7250,34
20230721,090700,4960060,7260,7270,7270,7260,29
20230721,090600,4749420,7280,7300,7300,7280,67
20230721,090500,4260620,7300,7300,7300,7300,1
20230721,090400,4253320,7320,7320,7320,7320,0
20230721,090300,4253320,7320,7320,7320,7320,0
20230721,090200,4253320,7320,7320,7320,7310,420
20230721,090100,1179020,7260,7380,7380,7260,146
20230721,090000,103460,7390,7390,7390,7390,14