KissMeData/034300/min/candle-20230721.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230721,190600,108082200,15840,15840,15840,15840,24
20230721,190500,108082200,15840,15840,15840,15840,0
20230721,190400,108082200,15840,15840,15840,15840,0
20230721,190300,108082200,15840,15840,15840,15840,0
20230721,190200,108082200,15840,15840,15840,15840,0
20230721,190100,108082200,15840,15840,15840,15840,0
20230721,190000,108082200,15840,15840,15840,15840,0
20230721,185900,108082200,15840,15840,15840,15840,0
20230721,185800,108082200,15840,15840,15840,15840,0
20230721,185700,108082200,15840,15840,15840,15840,0
20230721,185600,108082200,15840,15840,15840,15840,0
20230721,185500,108082200,15840,15840,15840,15840,0
20230721,185400,108082200,15840,15840,15840,15840,0
20230721,185300,108082200,15840,15840,15840,15840,0
20230721,185200,108082200,15840,15840,15840,15840,0
20230721,185100,108082200,15840,15840,15840,15840,0
20230721,185000,108082200,15840,15840,15840,15840,0
20230721,184900,108082200,15840,15840,15840,15840,0
20230721,184800,108082200,15840,15840,15840,15840,0
20230721,184700,108082200,15840,15840,15840,15840,0
20230721,184600,108082200,15840,15840,15840,15840,0
20230721,184500,108082200,15840,15840,15840,15840,0
20230721,184400,108082200,15840,15840,15840,15840,0
20230721,184300,108082200,15840,15840,15840,15840,0
20230721,184200,108082200,15840,15840,15840,15840,0
20230721,184100,108082200,15840,15840,15840,15840,0
20230721,184000,108082200,15840,15840,15840,15840,0
20230721,183900,108082200,15840,15840,15840,15840,0
20230721,183800,108082200,15840,15840,15840,15840,0
20230721,183700,108082200,15840,15840,15840,15840,0
20230721,183600,108082200,15840,15840,15840,15840,24
20230721,183500,108082200,15840,15840,15840,15840,0
20230721,183400,108082200,15840,15840,15840,15840,0
20230721,183300,108082200,15840,15840,15840,15840,0
20230721,183200,108082200,15840,15840,15840,15840,0
20230721,183100,108082200,15840,15840,15840,15840,0
20230721,183000,108082200,15840,15840,15840,15840,0
20230721,182900,108082200,15840,15840,15840,15840,0
20230721,182800,108082200,15840,15840,15840,15840,0
20230721,182700,108082200,15840,15840,15840,15840,0
20230721,182600,108082200,15840,15840,15840,15840,0
20230721,182500,108082200,15840,15840,15840,15840,0
20230721,182400,108082200,15840,15840,15840,15840,0
20230721,182300,108082200,15840,15840,15840,15840,0
20230721,182200,108082200,15840,15840,15840,15840,0
20230721,182100,108082200,15840,15840,15840,15840,0
20230721,182000,108082200,15840,15840,15840,15840,0
20230721,181900,108082200,15840,15840,15840,15840,0
20230721,181800,108082200,15840,15840,15840,15840,0
20230721,181700,108082200,15840,15840,15840,15840,0
20230721,181600,108082200,15840,15840,15840,15840,0
20230721,181500,108082200,15840,15840,15840,15840,0
20230721,181400,108082200,15840,15840,15840,15840,0
20230721,181300,108082200,15840,15840,15840,15840,0
20230721,181200,108082200,15840,15840,15840,15840,0
20230721,181100,108082200,15840,15840,15840,15840,0
20230721,181000,108082200,15840,15840,15840,15840,0
20230721,180900,108082200,15840,15840,15840,15840,0
20230721,180800,108082200,15840,15840,15840,15840,0
20230721,180700,108082200,15840,15840,15840,15840,0
20230721,180600,108082200,15840,15840,15840,15840,24
20230721,180500,108082200,15840,15840,15840,15840,0
20230721,180400,108082200,15840,15840,15840,15840,0
20230721,180300,108082200,15840,15840,15840,15840,0
20230721,180200,108082200,15840,15840,15840,15840,0
20230721,180100,108082200,15840,15840,15840,15840,0
20230721,180000,108082200,15840,15840,15840,15840,0
20230721,175900,108082200,15840,15840,15840,15840,0
20230721,175800,108082200,15840,15840,15840,15840,0
20230721,175700,108082200,15840,15840,15840,15840,0
20230721,175600,108082200,15840,15840,15840,15840,0
20230721,175500,108082200,15840,15840,15840,15840,0
20230721,175400,108082200,15840,15840,15840,15840,0
20230721,175300,108082200,15840,15840,15840,15840,0
20230721,175200,108082200,15840,15840,15840,15840,0
20230721,175100,108082200,15840,15840,15840,15840,0
20230721,175000,108082200,15840,15840,15840,15840,0
20230721,174900,108082200,15840,15840,15840,15840,0
20230721,174800,108082200,15840,15840,15840,15840,0
20230721,174700,108082200,15840,15840,15840,15840,0
20230721,174600,108082200,15840,15840,15840,15840,0
20230721,174500,108082200,15840,15840,15840,15840,0
20230721,174400,108082200,15840,15840,15840,15840,0
20230721,174300,108082200,15840,15840,15840,15840,0
20230721,174200,108082200,15840,15840,15840,15840,0
20230721,174100,108082200,15840,15840,15840,15840,0
20230721,174000,108082200,15840,15840,15840,15840,0
20230721,173900,108082200,15840,15840,15840,15840,0
20230721,173800,108082200,15840,15840,15840,15840,0
20230721,173700,108082200,15840,15840,15840,15840,0
20230721,173600,108082200,15840,15840,15840,15840,24
20230721,173500,108082200,15840,15840,15840,15840,0
20230721,173400,108082200,15840,15840,15840,15840,0
20230721,173300,108082200,15840,15840,15840,15840,0
20230721,173200,108082200,15840,15840,15840,15840,0
20230721,173100,108082200,15840,15840,15840,15840,0
20230721,173000,108082200,15840,15840,15840,15840,0
20230721,172900,108082200,15840,15840,15840,15840,0
20230721,172800,108082200,15840,15840,15840,15840,0
20230721,172700,108082200,15840,15840,15840,15840,0
20230721,172600,108082200,15840,15840,15840,15840,0
20230721,172500,108082200,15840,15840,15840,15840,0
20230721,172400,108082200,15840,15840,15840,15840,0
20230721,172300,108082200,15840,15840,15840,15840,0
20230721,172200,108082200,15840,15840,15840,15840,0
20230721,172100,108082200,15840,15840,15840,15840,0
20230721,172000,108082200,15840,15840,15840,15840,0
20230721,171900,108082200,15840,15840,15840,15840,0
20230721,171800,108082200,15840,15840,15840,15840,0
20230721,171700,108082200,15840,15840,15840,15840,0
20230721,171600,108082200,15840,15840,15840,15840,0
20230721,171500,108082200,15840,15840,15840,15840,0
20230721,171400,108082200,15840,15840,15840,15840,0
20230721,171300,108082200,15840,15840,15840,15840,0
20230721,171200,108082200,15840,15840,15840,15840,0
20230721,171100,108082200,15840,15840,15840,15840,0
20230721,171000,108082200,15840,15840,15840,15840,0
20230721,170900,108082200,15840,15840,15840,15840,0
20230721,170800,108082200,15840,15840,15840,15840,0
20230721,170700,108082200,15840,15840,15840,15840,0
20230721,170600,108082200,15840,15840,15840,15840,24
20230721,170500,108082200,15840,15840,15840,15840,0
20230721,170400,108082200,15840,15840,15840,15840,0
20230721,170300,108082200,15840,15840,15840,15840,0
20230721,170200,108082200,15840,15840,15840,15840,0
20230721,170100,108082200,15840,15840,15840,15840,0
20230721,170000,108082200,15840,15840,15840,15840,0
20230721,165900,108082200,15840,15840,15840,15840,0
20230721,165800,108082200,15840,15840,15840,15840,0
20230721,165700,108082200,15840,15840,15840,15840,0
20230721,165600,108082200,15840,15840,15840,15840,0
20230721,165500,108082200,15840,15840,15840,15840,0
20230721,165400,108082200,15840,15840,15840,15840,0
20230721,165300,108082200,15840,15840,15840,15840,0
20230721,165200,108082200,15840,15840,15840,15840,0
20230721,165100,108082200,15840,15840,15840,15840,0
20230721,165000,108082200,15840,15840,15840,15840,0
20230721,164900,108082200,15840,15840,15840,15840,0
20230721,164800,108082200,15840,15840,15840,15840,0
20230721,164700,108082200,15840,15840,15840,15840,0
20230721,164600,108082200,15840,15840,15840,15840,0
20230721,164500,108082200,15840,15840,15840,15840,0
20230721,164400,108082200,15840,15840,15840,15840,0
20230721,164300,108082200,15840,15840,15840,15840,0
20230721,164200,108082200,15840,15840,15840,15840,0
20230721,164100,108082200,15840,15840,15840,15840,0
20230721,164000,108082200,15840,15840,15840,15840,0
20230721,163900,108082200,15840,15840,15840,15840,0
20230721,163800,108082200,15840,15840,15840,15840,0
20230721,163700,108082200,15840,15840,15840,15840,0
20230721,163600,108082200,15840,15840,15840,15840,24
20230721,163500,108082200,15840,15840,15840,15840,0
20230721,163400,108082200,15840,15840,15840,15840,0
20230721,163300,108082200,15840,15840,15840,15840,0
20230721,163200,108082200,15840,15840,15840,15840,0
20230721,163100,108082200,15840,15840,15840,15840,0
20230721,163000,108082200,15840,15840,15840,15840,0
20230721,162900,108082200,15840,15840,15840,15840,0
20230721,162800,108082200,15840,15840,15840,15840,0
20230721,162700,108082200,15840,15840,15840,15840,0
20230721,162600,108082200,15840,15840,15840,15840,0
20230721,162500,108082200,15840,15840,15840,15840,0
20230721,162400,108082200,15840,15840,15840,15840,0
20230721,162300,108082200,15840,15840,15840,15840,0
20230721,162200,108082200,15840,15840,15840,15840,0
20230721,162100,108082200,15840,15840,15840,15840,0
20230721,162000,108082200,15840,15840,15840,15840,0
20230721,161900,108082200,15840,15840,15840,15840,0
20230721,161800,108082200,15840,15840,15840,15840,0
20230721,161700,108082200,15840,15840,15840,15840,0
20230721,161600,108082200,15840,15840,15840,15840,0
20230721,161500,108082200,15840,15840,15840,15840,0
20230721,161400,108082200,15840,15840,15840,15840,0
20230721,161300,108082200,15840,15840,15840,15840,0
20230721,161200,108082200,15840,15840,15840,15840,0
20230721,161100,108082200,15840,15840,15840,15840,0
20230721,161000,108082200,15840,15840,15840,15840,0
20230721,160900,108082200,15840,15840,15840,15840,0
20230721,160800,108082200,15840,15840,15840,15840,0
20230721,160700,108082200,15840,15840,15840,15840,0
20230721,160600,108082200,15840,15840,15840,15840,24
20230721,160500,108082200,15840,15840,15840,15840,0
20230721,160400,108082200,15840,15840,15840,15840,0
20230721,160300,108082200,15840,15840,15840,15840,0
20230721,160200,108082200,15840,15840,15840,15840,0
20230721,160100,108082200,15840,15840,15840,15840,0
20230721,160000,108082200,15840,15840,15840,15840,0
20230721,155900,108082200,15840,15840,15840,15840,0
20230721,155800,108082200,15840,15840,15840,15840,0
20230721,155700,108082200,15840,15840,15840,15840,0
20230721,155600,108082200,15840,15840,15840,15840,0
20230721,155500,108082200,15840,15840,15840,15840,0
20230721,155400,108082200,15840,15840,15840,15840,0
20230721,155300,108082200,15840,15840,15840,15840,0
20230721,155200,108082200,15840,15840,15840,15840,0
20230721,155100,108082200,15840,15840,15840,15840,0
20230721,155000,108082200,15840,15840,15840,15840,0
20230721,154900,108082200,15840,15840,15840,15840,0
20230721,154800,108082200,15840,15840,15840,15840,0
20230721,154700,108082200,15840,15840,15840,15840,0
20230721,154600,108082200,15840,15840,15840,15840,0
20230721,154500,108082200,15840,15840,15840,15840,0
20230721,154400,108082200,15840,15840,15840,15840,0
20230721,154300,108082200,15840,15840,15840,15840,0
20230721,154200,108082200,15840,15840,15840,15840,0
20230721,154100,108082200,15840,15840,15840,15840,0
20230721,154000,108082200,15840,15840,15840,15840,0
20230721,153900,108082200,15840,15840,15840,15840,0
20230721,153800,108082200,15840,15840,15840,15840,0
20230721,153700,108082200,15840,15840,15840,15840,0
20230721,153600,108082200,15840,15840,15840,15840,24
20230721,153500,108082200,15840,15840,15840,15840,0
20230721,153400,108082200,15840,15840,15840,15840,0
20230721,153300,108082200,15840,15840,15840,15840,0
20230721,153200,108082200,15840,15840,15840,15840,0
20230721,153100,108082200,15840,15840,15840,15840,0
20230721,153000,108082200,15840,15840,15840,15840,24
20230721,152900,107702040,15850,15850,15850,15850,0
20230721,152800,107702040,15850,15850,15850,15850,0
20230721,152700,107702040,15850,15850,15850,15850,0
20230721,152600,107702040,15850,15850,15850,15850,0
20230721,152500,107702040,15850,15850,15850,15850,0
20230721,152400,107702040,15850,15850,15850,15850,0
20230721,152300,107702040,15850,15850,15850,15850,0
20230721,152200,107702040,15850,15850,15850,15850,0
20230721,152100,107702040,15850,15850,15850,15850,0
20230721,152000,107702040,15850,15850,15850,15850,0
20230721,151900,107702040,15850,15850,15850,15850,1
20230721,151800,107686190,15840,15840,15840,15840,0
20230721,151700,107686190,15840,15840,15840,15840,0
20230721,151600,107686190,15840,15840,15840,15840,0
20230721,151500,107686190,15840,15840,15840,15840,0
20230721,151400,107686190,15840,15840,15840,15840,0
20230721,151300,107686190,15840,15840,15840,15840,4
20230721,151200,107622830,15780,15780,15780,15780,0
20230721,151100,107622830,15780,15780,15780,15780,0
20230721,151000,107622830,15780,15780,15780,15780,0
20230721,150900,107622830,15780,15780,15780,15780,0
20230721,150800,107622830,15780,15840,15840,15780,609
20230721,150700,97999190,15850,15850,15850,15850,0
20230721,150600,97999190,15850,15850,15850,15850,0
20230721,150500,97999190,15850,15850,15850,15850,3
20230721,150400,97951640,15850,15850,15850,15850,2
20230721,150300,97919940,15810,15810,15810,15810,0
20230721,150200,97919940,15810,15840,15840,15810,60
20230721,150100,96971010,15810,15810,15810,15810,40
20230721,150000,96338610,15810,15810,15810,15810,0
20230721,145900,96338610,15810,15810,15810,15810,0
20230721,145800,96338610,15810,15830,15830,15810,150
20230721,145700,93966610,15840,15840,15840,15840,0
20230721,145600,93966610,15840,15840,15840,15840,0
20230721,145500,93966610,15840,15840,15840,15840,0
20230721,145400,93966610,15840,15840,15840,15840,0
20230721,145300,93966610,15840,15840,15840,15840,0
20230721,145200,93966610,15840,15840,15840,15840,0
20230721,145100,93966610,15840,15840,15840,15840,5
20230721,145000,93887410,15820,15820,15820,15820,0
20230721,144900,93887410,15820,15820,15820,15820,0
20230721,144800,93887410,15820,15820,15820,15820,0
20230721,144700,93887410,15820,15820,15820,15820,0
20230721,144600,93887410,15820,15820,15820,15820,1
20230721,144500,93871590,15850,15850,15850,15850,0
20230721,144400,93871590,15850,15810,15850,15810,2
20230721,144300,93839930,15850,15850,15850,15850,0
20230721,144200,93839930,15850,15850,15850,15850,100
20230721,144100,92254930,15910,15870,15910,15870,10
20230721,144000,92096160,15830,15830,15830,15830,0
20230721,143900,92096160,15830,15830,15830,15830,0
20230721,143800,92096160,15830,15830,15830,15830,0
20230721,143700,92096160,15830,15830,15830,15830,64
20230721,143600,91083040,15800,15800,15800,15800,0
20230721,143500,91083040,15800,15800,15800,15800,0
20230721,143400,91083040,15800,15800,15800,15800,0
20230721,143300,91083040,15800,15800,15800,15800,0
20230721,143200,91083040,15800,15800,15800,15800,0
20230721,143100,91083040,15800,15800,15800,15800,0
20230721,143000,91083040,15800,15810,15810,15800,102
20230721,142900,89471420,15770,15810,15810,15770,418
20230721,142800,82876610,15790,15790,15790,15790,0
20230721,142700,82876610,15790,15790,15790,15790,0
20230721,142600,82876610,15790,15790,15790,15790,0
20230721,142500,82876610,15790,15790,15790,15790,0
20230721,142400,82876610,15790,15790,15790,15790,0
20230721,142300,82876610,15790,15790,15790,15790,0
20230721,142200,82876610,15790,15790,15790,15790,0
20230721,142100,82876610,15790,15790,15790,15790,0
20230721,142000,82876610,15790,15790,15790,15790,0
20230721,141900,82876610,15790,15790,15790,15790,6
20230721,141800,82781870,15790,15790,15790,15790,0
20230721,141700,82781870,15790,15790,15790,15790,0
20230721,141600,82781870,15790,15790,15790,15790,0
20230721,141500,82781870,15790,15790,15790,15790,0
20230721,141400,82781870,15790,15790,15790,15790,0
20230721,141300,82781870,15790,15790,15790,15790,27
20230721,141200,82355540,15790,15790,15790,15790,0
20230721,141100,82355540,15790,15790,15790,15790,5
20230721,141000,82276590,15790,15790,15790,15790,0
20230721,140900,82276590,15790,15790,15790,15790,0
20230721,140800,82276590,15790,15790,15790,15790,0
20230721,140700,82276590,15790,15790,15790,15790,16
20230721,140600,82023950,15790,15790,15790,15790,0
20230721,140500,82023950,15790,15790,15790,15790,6
20230721,140400,81929210,15790,15790,15790,15790,10
20230721,140300,81771310,15790,15790,15790,15780,18
20230721,140200,81487150,15790,15790,15790,15790,4
20230721,140100,81423990,15790,15790,15790,15790,3
20230721,140000,81376620,15820,15820,15820,15820,0
20230721,135900,81376620,15820,15820,15820,15780,193
20230721,135800,78326650,15830,15830,15830,15830,20
20230721,135700,78010050,15830,15830,15830,15830,13
20230721,135600,77804260,15830,15830,15830,15830,0
20230721,135500,77804260,15830,15830,15830,15830,0
20230721,135400,77804260,15830,15830,15830,15830,1
20230721,135300,77788430,15830,15830,15830,15830,6
20230721,135200,77693450,15830,15830,15830,15830,0
20230721,135100,77693450,15830,15830,15830,15830,0
20230721,135000,77693450,15830,15830,15830,15830,0
20230721,134900,77693450,15830,15830,15830,15830,0
20230721,134800,77693450,15830,15830,15830,15830,53
20230721,134700,76854460,15830,15830,15830,15830,0
20230721,134600,76854460,15830,15830,15830,15830,0
20230721,134500,76854460,15830,15830,15830,15830,0
20230721,134400,76854460,15830,15830,15830,15830,1
20230721,134300,76838630,15830,15830,15830,15830,1
20230721,134200,76822800,15830,15830,15830,15830,24
20230721,134100,76442880,15830,15830,15830,15830,0
20230721,134000,76442880,15830,15830,15830,15830,0
20230721,133900,76442880,15830,15830,15830,15830,0
20230721,133800,76442880,15830,15830,15830,15830,0
20230721,133700,76442880,15830,15830,15830,15830,101
20230721,133600,74844050,15830,15830,15830,15830,10
20230721,133500,74685750,15830,15830,15830,15830,0
20230721,133400,74685750,15830,15830,15830,15830,0
20230721,133300,74685750,15830,15830,15830,15830,0
20230721,133200,74685750,15830,15830,15830,15830,0
20230721,133100,74685750,15830,15830,15830,15830,4
20230721,133000,74622430,15840,15840,15840,15840,0
20230721,132900,74622430,15840,15840,15840,15840,0
20230721,132800,74622430,15840,15830,15840,15830,16
20230721,132700,74369070,15830,15830,15830,15830,4
20230721,132600,74305750,15830,15830,15830,15830,6
20230721,132500,74210770,15830,15830,15830,15830,7
20230721,132400,74099960,15830,15830,15830,15830,0
20230721,132300,74099960,15830,15830,15830,15830,1
20230721,132200,74084130,15810,15810,15810,15810,0
20230721,132100,74084130,15810,15810,15810,15810,0
20230721,132000,74084130,15810,15810,15810,15810,0
20230721,131900,74084130,15810,15810,15810,15810,0
20230721,131800,74084130,15810,15810,15810,15810,0
20230721,131700,74084130,15810,15810,15810,15810,0
20230721,131600,74084130,15810,15810,15810,15810,1
20230721,131500,74068320,15800,15800,15800,15800,0
20230721,131400,74068320,15800,15800,15800,15800,37
20230721,131300,73483720,15810,15810,15810,15810,0
20230721,131200,73483720,15810,15810,15810,15810,0
20230721,131100,73483720,15810,15810,15810,15810,0
20230721,131000,73483720,15810,15810,15810,15810,0
20230721,130900,73483720,15810,15810,15810,15810,0
20230721,130800,73483720,15810,15810,15810,15810,0
20230721,130700,73483720,15810,15810,15810,15810,29
20230721,130600,73025230,15800,15800,15800,15800,18
20230721,130500,72740830,15800,15800,15800,15800,0
20230721,130400,72740830,15800,15810,15810,15800,303
20230721,130300,67952970,15850,15850,15850,15850,0
20230721,130200,67952970,15850,15850,15850,15850,0
20230721,130100,67952970,15850,15850,15850,15850,0
20230721,130000,67952970,15850,15850,15850,15850,3
20230721,125900,67905420,15820,15830,15830,15820,20
20230721,125800,67588980,15830,15830,15830,15830,1
20230721,125700,67573150,15830,15830,15830,15830,0
20230721,125600,67573150,15830,15830,15830,15830,0
20230721,125500,67573150,15830,15830,15830,15830,106
20230721,125400,65895170,15820,15820,15820,15820,78
20230721,125300,64661210,15820,15820,15820,15820,0
20230721,125200,64661210,15820,15820,15820,15820,0
20230721,125100,64661210,15820,15820,15820,15820,0
20230721,125000,64661210,15820,15820,15820,15820,2
20230721,124900,64629570,15820,15820,15820,15820,0
20230721,124800,64629570,15820,15820,15820,15820,36
20230721,124700,64060050,15830,15830,15830,15830,0
20230721,124600,64060050,15830,15830,15830,15830,0
20230721,124500,64060050,15830,15830,15830,15830,16
20230721,124400,63806770,15840,15840,15840,15840,0
20230721,124300,63806770,15840,15840,15840,15840,0
20230721,124200,63806770,15840,15840,15840,15840,20
20230721,124100,63489970,15840,15840,15840,15840,6
20230721,124000,63394930,15860,15860,15860,15860,0
20230721,123900,63394930,15860,15860,15860,15860,0
20230721,123800,63394930,15860,15860,15860,15860,0
20230721,123700,63394930,15860,15860,15860,15860,0
20230721,123600,63394930,15860,15860,15860,15860,35
20230721,123500,62839830,15860,15860,15860,15860,1
20230721,123400,62823970,15850,15850,15850,15850,0
20230721,123300,62823970,15850,15850,15850,15850,0
20230721,123200,62823970,15850,15850,15850,15850,0
20230721,123100,62823970,15850,15850,15850,15850,0
20230721,123000,62823970,15850,15850,15850,15850,0
20230721,122900,62823970,15850,15850,15850,15850,0
20230721,122800,62823970,15850,15850,15850,15850,0
20230721,122700,62823970,15850,15850,15850,15850,0
20230721,122600,62823970,15850,15850,15850,15850,97
20230721,122500,61286520,15850,15850,15850,15850,0
20230721,122400,61286520,15850,15850,15850,15850,2
20230721,122300,61254820,15840,15840,15840,15840,0
20230721,122200,61254820,15840,15840,15840,15840,0
20230721,122100,61254820,15840,15840,15840,15840,0
20230721,122000,61254820,15840,15840,15840,15840,0
20230721,121900,61254820,15840,15840,15840,15840,38
20230721,121800,60652900,15850,15850,15850,15850,0
20230721,121700,60652900,15850,15850,15850,15850,5
20230721,121600,60573650,15850,15850,15850,15850,0
20230721,121500,60573650,15850,15850,15850,15850,7
20230721,121400,60462700,15850,15860,15860,15850,234
20230721,121300,56752800,15860,15860,15860,15860,297
20230721,121200,52042380,15860,15860,15860,15860,20
20230721,121100,51725180,15870,15870,15870,15870,0
20230721,121000,51725180,15870,15870,15870,15870,92
20230721,120900,50265140,15870,15870,15870,15870,0
20230721,120800,50265140,15870,15870,15870,15870,0
20230721,120700,50265140,15870,15870,15870,15870,0
20230721,120600,50265140,15870,15870,15870,15870,0
20230721,120500,50265140,15870,15870,15870,15870,0
20230721,120400,50265140,15870,15870,15870,15870,0
20230721,120300,50265140,15870,15870,15870,15870,1
20230721,120200,50249270,15870,15870,15870,15870,0
20230721,120100,50249270,15870,15870,15870,15870,0
20230721,120000,50249270,15870,15870,15870,15870,0
20230721,115900,50249270,15870,15870,15870,15870,0
20230721,115800,50249270,15870,15870,15870,15870,1
20230721,115700,50233400,15860,15860,15860,15860,0
20230721,115600,50233400,15860,15860,15860,15860,0
20230721,115500,50233400,15860,15860,15860,15860,0
20230721,115400,50233400,15860,15860,15860,15860,0
20230721,115300,50233400,15860,15860,15860,15860,0
20230721,115200,50233400,15860,15860,15860,15860,0
20230721,115100,50233400,15860,15860,15860,15860,0
20230721,115000,50233400,15860,15860,15860,15860,0
20230721,114900,50233400,15860,15860,15860,15860,5
20230721,114800,50154100,15880,15880,15880,15880,0
20230721,114700,50154100,15880,15860,15880,15860,6
20230721,114600,50058920,15860,15860,15860,15860,10
20230721,114500,49900320,15860,15860,15860,15860,5
20230721,114400,49821020,15860,15860,15860,15860,0
20230721,114300,49821020,15860,15860,15860,15860,20
20230721,114200,49503820,15860,15860,15860,15860,11
20230721,114100,49329360,15880,15880,15880,15880,0
20230721,114000,49329360,15880,15880,15880,15880,1
20230721,113900,49313480,15860,15860,15860,15860,0
20230721,113800,49313480,15860,15860,15860,15860,0
20230721,113700,49313480,15860,15860,15860,15860,0
20230721,113600,49313480,15860,15860,15860,15860,9
20230721,113500,49170740,15880,15880,15880,15880,0
20230721,113400,49170740,15880,15880,15880,15880,0
20230721,113300,49170740,15880,15880,15880,15880,0
20230721,113200,49170740,15880,15880,15880,15880,0
20230721,113100,49170740,15880,15880,15880,15880,0
20230721,113000,49170740,15880,15880,15880,15880,0
20230721,112900,49170740,15880,15880,15880,15880,0
20230721,112800,49170740,15880,15880,15880,15880,0
20230721,112700,49170740,15880,15880,15880,15880,0
20230721,112600,49170740,15880,15880,15880,15880,0
20230721,112500,49170740,15880,15880,15880,15880,1
20230721,112400,49154860,15850,15850,15850,15850,0
20230721,112300,49154860,15850,15850,15850,15850,0
20230721,112200,49154860,15850,15850,15850,15850,0
20230721,112100,49154860,15850,15850,15850,15850,0
20230721,112000,49154860,15850,15850,15850,15850,0
20230721,111900,49154860,15850,15850,15850,15850,0
20230721,111800,49154860,15850,15850,15850,15850,0
20230721,111700,49154860,15850,15850,15850,15850,0
20230721,111600,49154860,15850,15850,15850,15850,0
20230721,111500,49154860,15850,15850,15850,15850,0
20230721,111400,49154860,15850,15850,15850,15850,0
20230721,111300,49154860,15850,15850,15850,15850,0
20230721,111200,49154860,15850,15850,15850,15850,0
20230721,111100,49154860,15850,15850,15850,15850,0
20230721,111000,49154860,15850,15850,15850,15850,0
20230721,110900,49154860,15850,15850,15850,15850,0
20230721,110800,49154860,15850,15850,15850,15850,0
20230721,110700,49154860,15850,15850,15850,15850,0
20230721,110600,49154860,15850,15890,15890,15850,190
20230721,110500,46142400,15890,15890,15890,15890,0
20230721,110400,46142400,15890,15890,15890,15890,0
20230721,110300,46142400,15890,15890,15890,15890,0
20230721,110200,46142400,15890,15890,15890,15890,0
20230721,110100,46142400,15890,15890,15890,15890,0
20230721,110000,46142400,15890,15890,15890,15890,0
20230721,105900,46142400,15890,15890,15890,15890,0
20230721,105800,46142400,15890,15890,15890,15890,0
20230721,105700,46142400,15890,15890,15890,15890,0
20230721,105600,46142400,15890,15890,15890,15890,0
20230721,105500,46142400,15890,15890,15890,15890,1
20230721,105400,46126510,15890,15890,15890,15890,0
20230721,105300,46126510,15890,15890,15890,15890,0
20230721,105200,46126510,15890,15890,15890,15890,0
20230721,105100,46126510,15890,15890,15890,15890,0
20230721,105000,46126510,15890,15890,15890,15890,0
20230721,104900,46126510,15890,15890,15890,15890,0
20230721,104800,46126510,15890,15890,15890,15890,0
20230721,104700,46126510,15890,15890,15890,15890,0
20230721,104600,46126510,15890,15890,15890,15890,0
20230721,104500,46126510,15890,15890,15890,15890,0
20230721,104400,46126510,15890,15890,15890,15890,0
20230721,104300,46126510,15890,15890,15890,15890,0
20230721,104200,46126510,15890,15890,15890,15890,0
20230721,104100,46126510,15890,15890,15890,15890,0
20230721,104000,46126510,15890,15900,15900,15890,115
20230721,103900,44298020,15900,15900,15900,15900,1
20230721,103800,44282120,15900,15900,15900,15900,0
20230721,103700,44282120,15900,15900,15900,15900,0
20230721,103600,44282120,15900,15900,15900,15900,0
20230721,103500,44282120,15900,15900,15900,15900,0
20230721,103400,44282120,15900,15900,15900,15900,0
20230721,103300,44282120,15900,15900,15900,15900,0
20230721,103200,44282120,15900,15900,15900,15900,2
20230721,103100,44250320,15870,15870,15870,15870,0
20230721,103000,44250320,15870,15870,15870,15870,0
20230721,102900,44250320,15870,15870,15870,15870,0
20230721,102800,44250320,15870,15870,15870,15870,0
20230721,102700,44250320,15870,15870,15870,15870,0
20230721,102600,44250320,15870,15870,15870,15870,93
20230721,102500,42774410,15900,15900,15900,15900,0
20230721,102400,42774410,15900,15900,15900,15900,0
20230721,102300,42774410,15900,15900,15900,15900,0
20230721,102200,42774410,15900,15900,15900,15900,0
20230721,102100,42774410,15900,15850,15900,15850,4
20230721,102000,42710960,15850,15850,15850,15850,0
20230721,101900,42710960,15850,15850,15850,15850,0
20230721,101800,42710960,15850,15850,15850,15850,0
20230721,101700,42710960,15850,15850,15850,15850,0
20230721,101600,42710960,15850,15850,15850,15850,0
20230721,101500,42710960,15850,15850,15850,15850,32
20230721,101400,42203760,15870,15870,15870,15870,0
20230721,101300,42203760,15870,15870,15870,15870,0
20230721,101200,42203760,15870,15870,15870,15870,0
20230721,101100,42203760,15870,15870,15870,15870,2
20230721,101000,42172020,15880,15880,15880,15880,0
20230721,100900,42172020,15880,15880,15880,15880,0
20230721,100800,42172020,15880,15880,15880,15880,16
20230721,100700,41917940,15890,15890,15890,15890,2
20230721,100600,41886160,15890,15890,15890,15890,0
20230721,100500,41886160,15890,15890,15890,15890,0
20230721,100400,41886160,15890,15890,15890,15890,0
20230721,100300,41886160,15890,15890,15890,15890,9
20230721,100200,41743150,15880,15880,15880,15880,0
20230721,100100,41743150,15880,15880,15880,15880,0
20230721,100000,41743150,15880,15880,15880,15880,0
20230721,095900,41743150,15880,15880,15880,15880,0
20230721,095800,41743150,15880,15880,15880,15880,0
20230721,095700,41743150,15880,15880,15880,15880,0
20230721,095600,41743150,15880,15880,15880,15880,0
20230721,095500,41743150,15880,15880,15880,15880,0
20230721,095400,41743150,15880,15880,15880,15880,0
20230721,095300,41743150,15880,15880,15880,15880,0
20230721,095200,41743150,15880,15880,15880,15880,0
20230721,095100,41743150,15880,15880,15880,15880,0
20230721,095000,41743150,15880,15880,15880,15880,0
20230721,094900,41743150,15880,15880,15880,15880,0
20230721,094800,41743150,15880,15900,15900,15880,24
20230721,094700,41361670,15900,15900,15900,15900,0
20230721,094600,41361670,15900,15900,15900,15900,0
20230721,094500,41361670,15900,15900,15900,15900,0
20230721,094400,41361670,15900,15900,15900,15870,100
20230721,094300,39771700,15900,15900,15900,15900,2
20230721,094200,39739900,15870,15870,15870,15870,1
20230721,094100,39724030,15900,15900,15900,15900,0
20230721,094000,39724030,15900,15900,15900,15900,0
20230721,093900,39724030,15900,15900,15900,15900,0
20230721,093800,39724030,15900,15870,15900,15870,3
20230721,093700,39676360,15900,15900,15900,15900,0
20230721,093600,39676360,15900,15870,15900,15870,2
20230721,093500,39644590,15820,15820,15820,15820,0
20230721,093400,39644590,15820,15810,15820,15800,254
20230721,093300,35629080,15800,15810,15810,15800,4
20230721,093200,35565870,15790,15790,15790,15790,0
20230721,093100,35565870,15790,15790,15790,15790,0
20230721,093000,35565870,15790,15790,15790,15790,0
20230721,092900,35565870,15790,15790,15790,15790,0
20230721,092800,35565870,15790,15790,15790,15790,0
20230721,092700,35565870,15790,15780,15790,15780,17
20230721,092600,35297550,15780,15780,15780,15780,0
20230721,092500,35297550,15780,15780,15780,15780,0
20230721,092400,35297550,15780,15780,15780,15780,0
20230721,092300,35297550,15780,15780,15780,15780,4
20230721,092200,35234430,15780,15780,15780,15780,0
20230721,092100,35234430,15780,15770,15880,15770,285
20230721,092000,30737200,15780,15780,15780,15780,2
20230721,091900,30705640,15920,15920,15920,15920,0
20230721,091800,30705640,15920,15840,15920,15840,4
20230721,091700,30642200,15780,15820,15900,15780,191
20230721,091600,27616390,15830,15830,15830,15830,10
20230721,091500,27458090,15830,15830,15830,15830,23
20230721,091400,27094000,15800,15800,15800,15780,13
20230721,091300,26888640,15800,15800,15800,15800,3
20230721,091200,26841240,15770,15770,15770,15770,10
20230721,091100,26683540,15770,15770,15770,15720,525
20230721,091000,18420190,15770,15770,15770,15770,0
20230721,090900,18420190,15770,15740,15770,15740,157
20230721,090800,15944720,15650,15730,15730,15650,114
20230721,090700,14158990,15620,15850,15850,15620,321
20230721,090600,9124240,15850,15850,15850,15850,1
20230721,090500,9108390,15850,15850,15850,15850,4
20230721,090400,9044990,15850,15850,15850,15850,2
20230721,090300,9013290,15760,15770,15770,15750,145
20230721,090200,6728030,15760,15760,15760,15760,0
20230721,090100,6728030,15760,15860,15860,15760,213
20230721,090000,3362320,15860,15860,15860,15860,212