KissMeData/200780/min/candle-20230721.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230721,200700,83602730,6510,6510,6510,6510,21
20230721,200600,83602730,6510,6510,6510,6510,0
20230721,200500,83602730,6510,6510,6510,6510,0
20230721,200400,83602730,6510,6510,6510,6510,0
20230721,200300,83602730,6510,6510,6510,6510,0
20230721,200200,83602730,6510,6510,6510,6510,0
20230721,200100,83602730,6510,6510,6510,6510,0
20230721,200000,83602730,6510,6510,6510,6510,0
20230721,195900,83602730,6510,6510,6510,6510,0
20230721,195800,83602730,6510,6510,6510,6510,0
20230721,195700,83602730,6510,6510,6510,6510,0
20230721,195600,83602730,6510,6510,6510,6510,0
20230721,195500,83602730,6510,6510,6510,6510,0
20230721,195400,83602730,6510,6510,6510,6510,0
20230721,195300,83602730,6510,6510,6510,6510,0
20230721,195200,83602730,6510,6510,6510,6510,0
20230721,195100,83602730,6510,6510,6510,6510,0
20230721,195000,83602730,6510,6510,6510,6510,0
20230721,194900,83602730,6510,6510,6510,6510,0
20230721,194800,83602730,6510,6510,6510,6510,0
20230721,194700,83602730,6510,6510,6510,6510,0
20230721,194600,83602730,6510,6510,6510,6510,0
20230721,194500,83602730,6510,6510,6510,6510,0
20230721,194400,83602730,6510,6510,6510,6510,0
20230721,194300,83602730,6510,6510,6510,6510,0
20230721,194200,83602730,6510,6510,6510,6510,0
20230721,194100,83602730,6510,6510,6510,6510,0
20230721,194000,83602730,6510,6510,6510,6510,0
20230721,193900,83602730,6510,6510,6510,6510,0
20230721,193800,83602730,6510,6510,6510,6510,0
20230721,193700,83602730,6510,6510,6510,6510,21
20230721,193600,83602730,6510,6510,6510,6510,0
20230721,193500,83602730,6510,6510,6510,6510,0
20230721,193400,83602730,6510,6510,6510,6510,0
20230721,193300,83602730,6510,6510,6510,6510,0
20230721,193200,83602730,6510,6510,6510,6510,0
20230721,193100,83602730,6510,6510,6510,6510,0
20230721,193000,83602730,6510,6510,6510,6510,0
20230721,192900,83602730,6510,6510,6510,6510,0
20230721,192800,83602730,6510,6510,6510,6510,0
20230721,192700,83602730,6510,6510,6510,6510,0
20230721,192600,83602730,6510,6510,6510,6510,0
20230721,192500,83602730,6510,6510,6510,6510,0
20230721,192400,83602730,6510,6510,6510,6510,0
20230721,192300,83602730,6510,6510,6510,6510,0
20230721,192200,83602730,6510,6510,6510,6510,0
20230721,192100,83602730,6510,6510,6510,6510,0
20230721,192000,83602730,6510,6510,6510,6510,0
20230721,191900,83602730,6510,6510,6510,6510,0
20230721,191800,83602730,6510,6510,6510,6510,0
20230721,191700,83602730,6510,6510,6510,6510,0
20230721,191600,83602730,6510,6510,6510,6510,0
20230721,191500,83602730,6510,6510,6510,6510,0
20230721,191400,83602730,6510,6510,6510,6510,0
20230721,191300,83602730,6510,6510,6510,6510,0
20230721,191200,83602730,6510,6510,6510,6510,0
20230721,191100,83602730,6510,6510,6510,6510,0
20230721,191000,83602730,6510,6510,6510,6510,0
20230721,190900,83602730,6510,6510,6510,6510,0
20230721,190800,83602730,6510,6510,6510,6510,0
20230721,190700,83602730,6510,6510,6510,6510,21
20230721,190600,83602730,6510,6510,6510,6510,0
20230721,190500,83602730,6510,6510,6510,6510,0
20230721,190400,83602730,6510,6510,6510,6510,0
20230721,190300,83602730,6510,6510,6510,6510,0
20230721,190200,83602730,6510,6510,6510,6510,0
20230721,190100,83602730,6510,6510,6510,6510,0
20230721,190000,83602730,6510,6510,6510,6510,0
20230721,185900,83602730,6510,6510,6510,6510,0
20230721,185800,83602730,6510,6510,6510,6510,0
20230721,185700,83602730,6510,6510,6510,6510,0
20230721,185600,83602730,6510,6510,6510,6510,0
20230721,185500,83602730,6510,6510,6510,6510,0
20230721,185400,83602730,6510,6510,6510,6510,0
20230721,185300,83602730,6510,6510,6510,6510,0
20230721,185200,83602730,6510,6510,6510,6510,0
20230721,185100,83602730,6510,6510,6510,6510,0
20230721,185000,83602730,6510,6510,6510,6510,0
20230721,184900,83602730,6510,6510,6510,6510,0
20230721,184800,83602730,6510,6510,6510,6510,0
20230721,184700,83602730,6510,6510,6510,6510,0
20230721,184600,83602730,6510,6510,6510,6510,0
20230721,184500,83602730,6510,6510,6510,6510,0
20230721,184400,83602730,6510,6510,6510,6510,0
20230721,184300,83602730,6510,6510,6510,6510,0
20230721,184200,83602730,6510,6510,6510,6510,0
20230721,184100,83602730,6510,6510,6510,6510,0
20230721,184000,83602730,6510,6510,6510,6510,0
20230721,183900,83602730,6510,6510,6510,6510,0
20230721,183800,83602730,6510,6510,6510,6510,0
20230721,183700,83602730,6510,6510,6510,6510,21
20230721,183600,83602730,6510,6510,6510,6510,0
20230721,183500,83602730,6510,6510,6510,6510,0
20230721,183400,83602730,6510,6510,6510,6510,0
20230721,183300,83602730,6510,6510,6510,6510,0
20230721,183200,83602730,6510,6510,6510,6510,0
20230721,183100,83602730,6510,6510,6510,6510,0
20230721,183000,83602730,6510,6510,6510,6510,0
20230721,182900,83602730,6510,6510,6510,6510,0
20230721,182800,83602730,6510,6510,6510,6510,0
20230721,182700,83602730,6510,6510,6510,6510,0
20230721,182600,83602730,6510,6510,6510,6510,0
20230721,182500,83602730,6510,6510,6510,6510,0
20230721,182400,83602730,6510,6510,6510,6510,0
20230721,182300,83602730,6510,6510,6510,6510,0
20230721,182200,83602730,6510,6510,6510,6510,0
20230721,182100,83602730,6510,6510,6510,6510,0
20230721,182000,83602730,6510,6510,6510,6510,0
20230721,181900,83602730,6510,6510,6510,6510,0
20230721,181800,83602730,6510,6510,6510,6510,0
20230721,181700,83602730,6510,6510,6510,6510,0
20230721,181600,83602730,6510,6510,6510,6510,0
20230721,181500,83602730,6510,6510,6510,6510,0
20230721,181400,83602730,6510,6510,6510,6510,0
20230721,181300,83602730,6510,6510,6510,6510,0
20230721,181200,83602730,6510,6510,6510,6510,0
20230721,181100,83602730,6510,6510,6510,6510,0
20230721,181000,83602730,6510,6510,6510,6510,0
20230721,180900,83602730,6510,6510,6510,6510,0
20230721,180800,83602730,6510,6510,6510,6510,0
20230721,180700,83602730,6510,6510,6510,6510,21
20230721,180600,83602730,6510,6510,6510,6510,0
20230721,180500,83602730,6510,6510,6510,6510,0
20230721,180400,83602730,6510,6510,6510,6510,0
20230721,180300,83602730,6510,6510,6510,6510,0
20230721,180200,83602730,6510,6510,6510,6510,0
20230721,180100,83602730,6510,6510,6510,6510,0
20230721,180000,83602730,6510,6510,6510,6510,0
20230721,175900,83602730,6510,6510,6510,6510,0
20230721,175800,83602730,6510,6510,6510,6510,0
20230721,175700,83602730,6510,6510,6510,6510,0
20230721,175600,83602730,6510,6510,6510,6510,0
20230721,175500,83602730,6510,6510,6510,6510,0
20230721,175400,83602730,6510,6510,6510,6510,0
20230721,175300,83602730,6510,6510,6510,6510,0
20230721,175200,83602730,6510,6510,6510,6510,0
20230721,175100,83602730,6510,6510,6510,6510,0
20230721,175000,83602730,6510,6510,6510,6510,0
20230721,174900,83602730,6510,6510,6510,6510,0
20230721,174800,83602730,6510,6510,6510,6510,0
20230721,174700,83602730,6510,6510,6510,6510,0
20230721,174600,83602730,6510,6510,6510,6510,0
20230721,174500,83602730,6510,6510,6510,6510,0
20230721,174400,83602730,6510,6510,6510,6510,0
20230721,174300,83602730,6510,6510,6510,6510,0
20230721,174200,83602730,6510,6510,6510,6510,0
20230721,174100,83602730,6510,6510,6510,6510,0
20230721,174000,83602730,6510,6510,6510,6510,0
20230721,173900,83602730,6510,6510,6510,6510,0
20230721,173800,83602730,6510,6510,6510,6510,0
20230721,173700,83602730,6510,6510,6510,6510,21
20230721,173600,83602730,6510,6510,6510,6510,0
20230721,173500,83602730,6510,6510,6510,6510,0
20230721,173400,83602730,6510,6510,6510,6510,0
20230721,173300,83602730,6510,6510,6510,6510,0
20230721,173200,83602730,6510,6510,6510,6510,0
20230721,173100,83602730,6510,6510,6510,6510,0
20230721,173000,83602730,6510,6510,6510,6510,0
20230721,172900,83602730,6510,6510,6510,6510,0
20230721,172800,83602730,6510,6510,6510,6510,0
20230721,172700,83602730,6510,6510,6510,6510,0
20230721,172600,83602730,6510,6510,6510,6510,0
20230721,172500,83602730,6510,6510,6510,6510,0
20230721,172400,83602730,6510,6510,6510,6510,0
20230721,172300,83602730,6510,6510,6510,6510,0
20230721,172200,83602730,6510,6510,6510,6510,0
20230721,172100,83602730,6510,6510,6510,6510,0
20230721,172000,83602730,6510,6510,6510,6510,0
20230721,171900,83602730,6510,6510,6510,6510,0
20230721,171800,83602730,6510,6510,6510,6510,0
20230721,171700,83602730,6510,6510,6510,6510,0
20230721,171600,83602730,6510,6510,6510,6510,0
20230721,171500,83602730,6510,6510,6510,6510,0
20230721,171400,83602730,6510,6510,6510,6510,0
20230721,171300,83602730,6510,6510,6510,6510,0
20230721,171200,83602730,6510,6510,6510,6510,0
20230721,171100,83602730,6510,6510,6510,6510,0
20230721,171000,83602730,6510,6510,6510,6510,0
20230721,170900,83602730,6510,6510,6510,6510,0
20230721,170800,83602730,6510,6510,6510,6510,0
20230721,170700,83602730,6510,6510,6510,6510,21
20230721,170600,83602730,6510,6510,6510,6510,0
20230721,170500,83602730,6510,6510,6510,6510,0
20230721,170400,83602730,6510,6510,6510,6510,0
20230721,170300,83602730,6510,6510,6510,6510,0
20230721,170200,83602730,6510,6510,6510,6510,0
20230721,170100,83602730,6510,6510,6510,6510,0
20230721,170000,83602730,6510,6510,6510,6510,0
20230721,165900,83602730,6510,6510,6510,6510,0
20230721,165800,83602730,6510,6510,6510,6510,0
20230721,165700,83602730,6510,6510,6510,6510,0
20230721,165600,83602730,6510,6510,6510,6510,0
20230721,165500,83602730,6510,6510,6510,6510,0
20230721,165400,83602730,6510,6510,6510,6510,0
20230721,165300,83602730,6510,6510,6510,6510,0
20230721,165200,83602730,6510,6510,6510,6510,0
20230721,165100,83602730,6510,6510,6510,6510,0
20230721,165000,83602730,6510,6510,6510,6510,0
20230721,164900,83602730,6510,6510,6510,6510,0
20230721,164800,83602730,6510,6510,6510,6510,0
20230721,164700,83602730,6510,6510,6510,6510,0
20230721,164600,83602730,6510,6510,6510,6510,0
20230721,164500,83602730,6510,6510,6510,6510,0
20230721,164400,83602730,6510,6510,6510,6510,0
20230721,164300,83602730,6510,6510,6510,6510,0
20230721,164200,83602730,6510,6510,6510,6510,0
20230721,164100,83602730,6510,6510,6510,6510,0
20230721,164000,83602730,6510,6510,6510,6510,0
20230721,163900,83602730,6510,6510,6510,6510,0
20230721,163800,83602730,6510,6510,6510,6510,0
20230721,163700,83602730,6510,6510,6510,6510,21
20230721,163600,83602730,6510,6510,6510,6510,0
20230721,163500,83602730,6510,6510,6510,6510,0
20230721,163400,83602730,6510,6510,6510,6510,0
20230721,163300,83602730,6510,6510,6510,6510,0
20230721,163200,83602730,6510,6510,6510,6510,0
20230721,163100,83602730,6510,6510,6510,6510,0
20230721,163000,83602730,6510,6510,6510,6510,0
20230721,162900,83602730,6510,6510,6510,6510,0
20230721,162800,83602730,6510,6510,6510,6510,0
20230721,162700,83602730,6510,6510,6510,6510,0
20230721,162600,83602730,6510,6510,6510,6510,0
20230721,162500,83602730,6510,6510,6510,6510,0
20230721,162400,83602730,6510,6510,6510,6510,0
20230721,162300,83602730,6510,6510,6510,6510,0
20230721,162200,83602730,6510,6510,6510,6510,0
20230721,162100,83602730,6510,6510,6510,6510,0
20230721,162000,83602730,6510,6510,6510,6510,0
20230721,161900,83602730,6510,6510,6510,6510,0
20230721,161800,83602730,6510,6510,6510,6510,0
20230721,161700,83602730,6510,6510,6510,6510,0
20230721,161600,83602730,6510,6510,6510,6510,0
20230721,161500,83602730,6510,6510,6510,6510,0
20230721,161400,83602730,6510,6510,6510,6510,0
20230721,161300,83602730,6510,6510,6510,6510,0
20230721,161200,83602730,6510,6510,6510,6510,0
20230721,161100,83602730,6510,6510,6510,6510,0
20230721,161000,83602730,6510,6510,6510,6510,0
20230721,160900,83602730,6510,6510,6510,6510,0
20230721,160800,83602730,6510,6510,6510,6510,0
20230721,160700,83602730,6510,6510,6510,6510,21
20230721,160600,83602730,6510,6510,6510,6510,0
20230721,160500,83602730,6510,6510,6510,6510,0
20230721,160400,83602730,6510,6510,6510,6510,0
20230721,160300,83602730,6510,6510,6510,6510,0
20230721,160200,83602730,6510,6510,6510,6510,0
20230721,160100,83602730,6510,6510,6510,6510,0
20230721,160000,83602730,6510,6510,6510,6510,0
20230721,155900,83602730,6510,6510,6510,6510,0
20230721,155800,83602730,6510,6510,6510,6510,0
20230721,155700,83602730,6510,6510,6510,6510,0
20230721,155600,83602730,6510,6510,6510,6510,0
20230721,155500,83602730,6510,6510,6510,6510,0
20230721,155400,83602730,6510,6510,6510,6510,0
20230721,155300,83602730,6510,6510,6510,6510,0
20230721,155200,83602730,6510,6510,6510,6510,0
20230721,155100,83602730,6510,6510,6510,6510,0
20230721,155000,83602730,6510,6510,6510,6510,0
20230721,154900,83602730,6510,6510,6510,6510,0
20230721,154800,83602730,6510,6510,6510,6510,0
20230721,154700,83602730,6510,6510,6510,6510,0
20230721,154600,83602730,6510,6510,6510,6510,0
20230721,154500,83602730,6510,6510,6510,6510,0
20230721,154400,83602730,6510,6510,6510,6510,0
20230721,154300,83602730,6510,6510,6510,6510,0
20230721,154200,83602730,6510,6510,6510,6510,0
20230721,154100,83602730,6510,6510,6510,6510,0
20230721,154000,83602730,6510,6510,6510,6510,0
20230721,153900,83602730,6510,6510,6510,6510,0
20230721,153800,83602730,6510,6510,6510,6510,0
20230721,153700,83602730,6510,6510,6510,6510,21
20230721,153600,83602730,6510,6510,6510,6510,0
20230721,153500,83602730,6510,6510,6510,6510,0
20230721,153400,83602730,6510,6510,6510,6510,0
20230721,153300,83602730,6510,6510,6510,6510,0
20230721,153200,83602730,6510,6510,6510,6510,0
20230721,153100,83602730,6510,6510,6510,6510,0
20230721,153000,83602730,6510,6510,6510,6510,21
20230721,152900,83466020,6520,6520,6520,6520,0
20230721,152800,83466020,6520,6520,6520,6520,0
20230721,152700,83466020,6520,6520,6520,6520,0
20230721,152600,83466020,6520,6520,6520,6520,0
20230721,152500,83466020,6520,6520,6520,6520,0
20230721,152400,83466020,6520,6520,6520,6520,0
20230721,152300,83466020,6520,6520,6520,6520,0
20230721,152200,83466020,6520,6520,6520,6520,0
20230721,152100,83466020,6520,6520,6520,6520,0
20230721,152000,83466020,6520,6520,6520,6520,0
20230721,151900,83466020,6520,6510,6520,6510,51
20230721,151800,83134000,6520,6480,6520,6480,105
20230721,151700,82453440,6480,6480,6480,6480,0
20230721,151600,82453440,6480,6480,6480,6480,0
20230721,151500,82453440,6480,6480,6480,6480,0
20230721,151400,82453440,6480,6480,6480,6480,0
20230721,151300,82453440,6480,6470,6480,6470,160
20230721,151200,81417340,6460,6460,6460,6460,15
20230721,151100,81320440,6480,6430,6480,6430,300
20230721,151000,79383850,6420,6420,6420,6420,0
20230721,150900,79383850,6420,6420,6420,6420,0
20230721,150800,79383850,6420,6440,6440,6420,11
20230721,150700,79313110,6450,6450,6450,6450,0
20230721,150600,79313110,6450,6450,6450,6450,53
20230721,150500,78971260,6400,6400,6400,6400,0
20230721,150400,78971260,6400,6400,6400,6400,0
20230721,150300,78971260,6400,6400,6400,6400,0
20230721,150200,78971260,6400,6400,6400,6400,1
20230721,150100,78964860,6450,6450,6450,6450,0
20230721,150000,78964860,6450,6450,6450,6450,0
20230721,145900,78964860,6450,6450,6450,6450,0
20230721,145800,78964860,6450,6450,6450,6450,0
20230721,145700,78964860,6450,6450,6450,6450,0
20230721,145600,78964860,6450,6420,6450,6420,27
20230721,145500,78791010,6430,6440,6440,6430,20
20230721,145400,78662310,6440,6440,6440,6440,0
20230721,145300,78662310,6440,6450,6450,6440,30
20230721,145200,78468910,6460,6460,6460,6460,0
20230721,145100,78468910,6460,6460,6460,6460,0
20230721,145000,78468910,6460,6460,6460,6460,0
20230721,144900,78468910,6460,6460,6460,6420,22
20230721,144800,78327590,6390,6450,6450,6390,430
20230721,144700,75565200,6450,6450,6450,6450,500
20230721,144600,72340200,6450,6450,6450,6450,0
20230721,144500,72340200,6450,6430,6450,6410,70
20230721,144400,71889300,6460,6460,6460,6460,0
20230721,144300,71889300,6460,6460,6460,6460,0
20230721,144200,71889300,6460,6460,6460,6460,0
20230721,144100,71889300,6460,6460,6460,6460,0
20230721,144000,71889300,6460,6460,6460,6460,0
20230721,143900,71889300,6460,6460,6460,6460,0
20230721,143800,71889300,6460,6460,6460,6460,0
20230721,143700,71889300,6460,6460,6460,6460,0
20230721,143600,71889300,6460,6460,6460,6460,0
20230721,143500,71889300,6460,6450,6460,6450,6
20230721,143400,71850580,6450,6450,6450,6450,8
20230721,143300,71798980,6460,6460,6460,6460,23
20230721,143200,71650400,6450,6450,6450,6450,5
20230721,143100,71618150,6450,6450,6450,6450,1
20230721,143000,71611700,6470,6470,6470,6470,0
20230721,142900,71611700,6470,6410,6470,6410,30
20230721,142800,71418890,6410,6410,6410,6410,0
20230721,142700,71418890,6410,6410,6410,6410,16
20230721,142600,71316330,6410,6410,6410,6410,0
20230721,142500,71316330,6410,6410,6410,6410,0
20230721,142400,71316330,6410,6410,6410,6410,0
20230721,142300,71316330,6410,6410,6410,6410,0
20230721,142200,71316330,6410,6410,6410,6410,0
20230721,142100,71316330,6410,6410,6410,6410,1
20230721,142000,71309920,6390,6390,6390,6390,0
20230721,141900,71309920,6390,6390,6390,6390,0
20230721,141800,71309920,6390,6390,6390,6390,0
20230721,141700,71309920,6390,6390,6390,6390,0
20230721,141600,71309920,6390,6390,6390,6390,0
20230721,141500,71309920,6390,6390,6390,6390,25
20230721,141400,71150170,6390,6390,6390,6390,0
20230721,141300,71150170,6390,6390,6390,6390,6
20230721,141200,71111830,6370,6370,6370,6370,0
20230721,141100,71111830,6370,6470,6470,6350,701
20230721,141000,66633260,6530,6530,6530,6530,0
20230721,140900,66633260,6530,6530,6530,6530,0
20230721,140800,66633260,6530,6530,6530,6530,0
20230721,140700,66633260,6530,6530,6530,6530,0
20230721,140600,66633260,6530,6530,6530,6530,0
20230721,140500,66633260,6530,6530,6530,6530,0
20230721,140400,66633260,6530,6530,6530,6530,0
20230721,140300,66633260,6530,6530,6530,6530,0
20230721,140200,66633260,6530,6530,6530,6530,0
20230721,140100,66633260,6530,6530,6530,6530,0
20230721,140000,66633260,6530,6530,6530,6530,0
20230721,135900,66633260,6530,6530,6530,6530,0
20230721,135800,66633260,6530,6530,6530,6530,0
20230721,135700,66633260,6530,6530,6530,6530,0
20230721,135600,66633260,6530,6530,6530,6530,0
20230721,135500,66633260,6530,6530,6530,6530,0
20230721,135400,66633260,6530,6530,6530,6530,0
20230721,135300,66633260,6530,6530,6530,6530,0
20230721,135200,66633260,6530,6530,6530,6530,0
20230721,135100,66633260,6530,6530,6530,6530,0
20230721,135000,66633260,6530,6530,6530,6530,0
20230721,134900,66633260,6530,6530,6530,6530,0
20230721,134800,66633260,6530,6530,6530,6530,1
20230721,134700,66626730,6460,6460,6460,6460,0
20230721,134600,66626730,6460,6460,6460,6460,0
20230721,134500,66626730,6460,6460,6460,6460,0
20230721,134400,66626730,6460,6510,6510,6460,550
20230721,134300,63061160,6540,6540,6540,6540,1
20230721,134200,63054620,6510,6510,6510,6510,0
20230721,134100,63054620,6510,6510,6510,6510,1
20230721,134000,63048110,6510,6510,6510,6510,1
20230721,133900,63041600,6560,6560,6560,6560,0
20230721,133800,63041600,6560,6560,6560,6560,0
20230721,133700,63041600,6560,6560,6560,6560,0
20230721,133600,63041600,6560,6560,6560,6560,0
20230721,133500,63041600,6560,6560,6560,6560,0
20230721,133400,63041600,6560,6560,6560,6560,0
20230721,133300,63041600,6560,6560,6560,6560,0
20230721,133200,63041600,6560,6560,6560,6560,0
20230721,133100,63041600,6560,6560,6560,6560,0
20230721,133000,63041600,6560,6560,6560,6560,0
20230721,132900,63041600,6560,6560,6560,6560,0
20230721,132800,63041600,6560,6560,6560,6560,0
20230721,132700,63041600,6560,6560,6560,6560,0
20230721,132600,63041600,6560,6560,6560,6560,0
20230721,132500,63041600,6560,6560,6560,6560,0
20230721,132400,63041600,6560,6560,6560,6560,0
20230721,132300,63041600,6560,6560,6560,6560,0
20230721,132200,63041600,6560,6560,6560,6560,0
20230721,132100,63041600,6560,6560,6560,6560,0
20230721,132000,63041600,6560,6560,6560,6560,0
20230721,131900,63041600,6560,6560,6560,6560,0
20230721,131800,63041600,6560,6560,6560,6560,0
20230721,131700,63041600,6560,6560,6560,6560,0
20230721,131600,63041600,6560,6560,6560,6560,0
20230721,131500,63041600,6560,6560,6560,6560,0
20230721,131400,63041600,6560,6560,6560,6560,0
20230721,131300,63041600,6560,6560,6560,6560,0
20230721,131200,63041600,6560,6560,6560,6560,0
20230721,131100,63041600,6560,6560,6560,6560,0
20230721,131000,63041600,6560,6560,6560,6560,1
20230721,130900,63035040,6560,6560,6560,6560,0
20230721,130800,63035040,6560,6560,6560,6560,0
20230721,130700,63035040,6560,6560,6560,6560,0
20230721,130600,63035040,6560,6560,6560,6560,0
20230721,130500,63035040,6560,6560,6560,6560,0
20230721,130400,63035040,6560,6560,6560,6560,0
20230721,130300,63035040,6560,6560,6560,6560,0
20230721,130200,63035040,6560,6560,6560,6560,0
20230721,130100,63035040,6560,6560,6560,6560,0
20230721,130000,63035040,6560,6560,6560,6560,0
20230721,125900,63035040,6560,6560,6560,6560,0
20230721,125800,63035040,6560,6540,6560,6530,12
20230721,125700,62956560,6490,6490,6490,6490,0
20230721,125600,62956560,6490,6490,6490,6490,135
20230721,125500,62080410,6500,6520,6520,6500,167
20230721,125400,60994110,6510,6510,6510,6510,0
20230721,125300,60994110,6510,6520,6520,6510,10
20230721,125200,60928920,6570,6570,6570,6570,0
20230721,125100,60928920,6570,6570,6570,6570,0
20230721,125000,60928920,6570,6570,6570,6570,0
20230721,124900,60928920,6570,6570,6570,6570,0
20230721,124800,60928920,6570,6570,6570,6570,0
20230721,124700,60928920,6570,6570,6570,6570,0
20230721,124600,60928920,6570,6570,6570,6570,0
20230721,124500,60928920,6570,6570,6570,6570,0
20230721,124400,60928920,6570,6570,6570,6570,0
20230721,124300,60928920,6570,6570,6570,6570,0
20230721,124200,60928920,6570,6570,6570,6570,0
20230721,124100,60928920,6570,6570,6570,6570,0
20230721,124000,60928920,6570,6570,6570,6570,0
20230721,123900,60928920,6570,6570,6570,6570,0
20230721,123800,60928920,6570,6570,6570,6570,0
20230721,123700,60928920,6570,6570,6570,6570,0
20230721,123600,60928920,6570,6570,6570,6570,0
20230721,123500,60928920,6570,6570,6570,6570,1
20230721,123400,60922350,6520,6520,6520,6520,0
20230721,123300,60922350,6520,6520,6520,6520,0
20230721,123200,60922350,6520,6520,6520,6520,0
20230721,123100,60922350,6520,6520,6520,6520,0
20230721,123000,60922350,6520,6520,6520,6520,0
20230721,122900,60922350,6520,6520,6520,6520,0
20230721,122800,60922350,6520,6520,6520,6520,0
20230721,122700,60922350,6520,6520,6520,6520,0
20230721,122600,60922350,6520,6520,6520,6520,10
20230721,122500,60857150,6570,6570,6570,6570,0
20230721,122400,60857150,6570,6570,6570,6570,0
20230721,122300,60857150,6570,6570,6570,6570,0
20230721,122200,60857150,6570,6570,6570,6570,0
20230721,122100,60857150,6570,6570,6570,6570,1
20230721,122000,60850580,6570,6570,6570,6570,0
20230721,121900,60850580,6570,6570,6570,6570,0
20230721,121800,60850580,6570,6570,6570,6570,0
20230721,121700,60850580,6570,6570,6570,6570,0
20230721,121600,60850580,6570,6570,6570,6570,310
20230721,121500,58813880,6570,6570,6570,6570,0
20230721,121400,58813880,6570,6570,6570,6570,0
20230721,121300,58813880,6570,6570,6570,6570,0
20230721,121200,58813880,6570,6570,6570,6570,9
20230721,121100,58754750,6580,6580,6580,6580,0
20230721,121000,58754750,6580,6580,6580,6580,0
20230721,120900,58754750,6580,6580,6580,6580,0
20230721,120800,58754750,6580,6580,6580,6580,0
20230721,120700,58754750,6580,6580,6580,6580,0
20230721,120600,58754750,6580,6580,6580,6580,5
20230721,120500,58721850,6580,6550,6580,6550,1003
20230721,120400,52152070,6550,6550,6550,6550,0
20230721,120300,52152070,6550,6550,6550,6550,0
20230721,120200,52152070,6550,6550,6550,6550,4
20230721,120100,52125870,6550,6510,6550,6510,2
20230721,120000,52112810,6550,6550,6550,6550,0
20230721,115900,52112810,6550,6550,6550,6550,0
20230721,115800,52112810,6550,6550,6550,6550,0
20230721,115700,52112810,6550,6550,6550,6550,0
20230721,115600,52112810,6550,6510,6550,6510,11
20230721,115500,52041160,6550,6550,6550,6550,0
20230721,115400,52041160,6550,6550,6550,6550,0
20230721,115300,52041160,6550,6550,6550,6550,0
20230721,115200,52041160,6550,6550,6550,6550,0
20230721,115100,52041160,6550,6530,6550,6530,90
20230721,115000,51453370,6530,6530,6530,6530,0
20230721,114900,51453370,6530,6530,6530,6530,0
20230721,114800,51453370,6530,6530,6530,6530,398
20230721,114700,48854430,6510,6510,6510,6510,0
20230721,114600,48854430,6510,6510,6510,6510,0
20230721,114500,48854430,6510,6510,6510,6510,32
20230721,114400,48646110,6510,6530,6530,6510,3
20230721,114300,48626560,6510,6510,6510,6510,100
20230721,114200,47975560,6530,6530,6530,6530,0
20230721,114100,47975560,6530,6530,6530,6530,1
20230721,114000,47969030,6510,6510,6510,6510,81
20230721,113900,47441720,6520,6520,6520,6520,30
20230721,113800,47246120,6530,6530,6530,6530,0
20230721,113700,47246120,6530,6530,6530,6530,0
20230721,113600,47246120,6530,6530,6530,6530,0
20230721,113500,47246120,6530,6530,6530,6530,0
20230721,113400,47246120,6530,6530,6530,6530,18
20230721,113300,47128580,6550,6550,6550,6550,0
20230721,113200,47128580,6550,6550,6550,6550,0
20230721,113100,47128580,6550,6550,6550,6550,0
20230721,113000,47128580,6550,6550,6550,6550,0
20230721,112900,47128580,6550,6550,6550,6550,0
20230721,112800,47128580,6550,6550,6550,6550,0
20230721,112700,47128580,6550,6540,6550,6540,508
20230721,112600,43806240,6540,6540,6540,6540,0
20230721,112500,43806240,6540,6540,6540,6540,0
20230721,112400,43806240,6540,6540,6540,6540,0
20230721,112300,43806240,6540,6540,6540,6540,0
20230721,112200,43806240,6540,6530,6540,6530,6
20230721,112100,43767050,6520,6520,6520,6520,0
20230721,112000,43767050,6520,6520,6520,6520,100
20230721,111900,43115050,6530,6530,6530,6530,0
20230721,111800,43115050,6530,6510,6530,6510,328
20230721,111700,40979710,6510,6510,6510,6510,500
20230721,111600,37724710,6520,6520,6520,6520,0
20230721,111500,37724710,6520,6520,6520,6520,0
20230721,111400,37724710,6520,6520,6520,6520,0
20230721,111300,37724710,6520,6520,6520,6520,0
20230721,111200,37724710,6520,6520,6520,6520,0
20230721,111100,37724710,6520,6520,6520,6520,0
20230721,111000,37724710,6520,6520,6520,6520,0
20230721,110900,37724710,6520,6520,6520,6520,0
20230721,110800,37724710,6520,6520,6520,6520,1
20230721,110700,37718190,6510,6510,6510,6510,8
20230721,110600,37666110,6510,6510,6510,6510,1
20230721,110500,37659600,6500,6500,6500,6500,544
20230721,110400,34123600,6500,6500,6500,6500,283
20230721,110300,32284100,6500,6500,6500,6500,0
20230721,110200,32284100,6500,6500,6500,6500,3
20230721,110100,32264600,6500,6500,6500,6500,13
20230721,110000,32180100,6500,6500,6500,6500,752
20230721,105900,27292100,6500,6500,6500,6500,10
20230721,105800,27227100,6500,6500,6500,6500,0
20230721,105700,27227100,6500,6500,6500,6500,0
20230721,105600,27227100,6500,6500,6500,6500,0
20230721,105500,27227100,6500,6500,6500,6500,312
20230721,105400,25199100,6500,6500,6500,6500,251
20230721,105300,23567600,6500,6500,6500,6500,301
20230721,105200,21611100,6500,6500,6500,6500,0
20230721,105100,21611100,6500,6500,6500,6500,0
20230721,105000,21611100,6500,6490,6500,6490,801
20230721,104900,16412600,6490,6490,6490,6490,0
20230721,104800,16412600,6490,6490,6490,6490,100
20230721,104700,15763600,6490,6490,6490,6490,0
20230721,104600,15763600,6490,6490,6490,6490,0
20230721,104500,15763600,6490,6490,6490,6490,0
20230721,104400,15763600,6490,6490,6490,6490,0
20230721,104300,15763600,6490,6490,6490,6490,0
20230721,104200,15763600,6490,6490,6490,6490,0
20230721,104100,15763600,6490,6490,6490,6490,100
20230721,104000,15114600,6500,6500,6500,6500,0
20230721,103900,15114600,6500,6500,6500,6500,0
20230721,103800,15114600,6500,6500,6500,6500,0
20230721,103700,15114600,6500,6450,6500,6450,439
20230721,103600,12264250,6450,6450,6450,6450,20
20230721,103500,12135250,6450,6450,6450,6450,103
20230721,103400,11470900,6450,6450,6450,6450,0
20230721,103300,11470900,6450,6450,6450,6450,0
20230721,103200,11470900,6450,6450,6450,6450,0
20230721,103100,11470900,6450,6450,6450,6450,0
20230721,103000,11470900,6450,6450,6450,6450,0
20230721,102900,11470900,6450,6450,6450,6450,0
20230721,102800,11470900,6450,6430,6450,6430,187
20230721,102700,10268460,6430,6430,6430,6430,0
20230721,102600,10268460,6430,6430,6430,6430,0
20230721,102500,10268460,6430,6430,6430,6430,0
20230721,102400,10268460,6430,6430,6430,6430,0
20230721,102300,10268460,6430,6420,6430,6420,2
20230721,102200,10255610,6400,6400,6400,6400,45
20230721,102100,9967610,6400,6400,6400,6400,161
20230721,102000,8937210,6400,6400,6400,6400,0
20230721,101900,8937210,6400,6400,6400,6400,0
20230721,101800,8937210,6400,6400,6400,6400,0
20230721,101700,8937210,6400,6400,6400,6400,0
20230721,101600,8937210,6400,6400,6400,6400,0
20230721,101500,8937210,6400,6400,6400,6400,0
20230721,101400,8937210,6400,6400,6400,6400,100
20230721,101300,8297210,6360,6360,6360,6360,0
20230721,101200,8297210,6360,6360,6360,6360,0
20230721,101100,8297210,6360,6380,6380,6360,327
20230721,101000,6217290,6430,6430,6430,6430,0
20230721,100900,6217290,6430,6430,6430,6430,0
20230721,100800,6217290,6430,6430,6430,6430,0
20230721,100700,6217290,6430,6430,6430,6430,0
20230721,100600,6217290,6430,6360,6430,6360,295
20230721,100500,4340560,6360,6380,6380,6360,274
20230721,100400,2595430,6390,6390,6390,6390,0
20230721,100300,2595430,6390,6390,6390,6390,0
20230721,100200,2595430,6390,6390,6390,6390,3
20230721,100100,2576260,6400,6400,6400,6400,0
20230721,100000,2576260,6400,6400,6400,6400,0
20230721,095900,2576260,6400,6400,6400,6400,5
20230721,095800,2544260,6400,6390,6400,6390,152
20230721,095700,1572960,6430,6430,6430,6430,0
20230721,095600,1572960,6430,6430,6430,6430,0
20230721,095500,1572960,6430,6430,6430,6430,0
20230721,095400,1572960,6430,6430,6430,6430,0
20230721,095300,1572960,6430,6430,6430,6430,1
20230721,095200,1566530,6380,6380,6380,6380,0
20230721,095100,1566530,6380,6380,6380,6380,0
20230721,095000,1566530,6380,6380,6380,6380,0
20230721,094900,1566530,6380,6380,6380,6380,0
20230721,094800,1566530,6380,6380,6380,6380,0
20230721,094700,1566530,6380,6380,6380,6380,0
20230721,094600,1566530,6380,6380,6380,6380,0
20230721,094500,1566530,6380,6380,6380,6380,0
20230721,094400,1566530,6380,6390,6390,6380,106
20230721,094300,890070,6430,6430,6430,6430,0
20230721,094200,890070,6430,6430,6430,6430,0
20230721,094100,890070,6430,6430,6430,6430,0
20230721,094000,890070,6430,6430,6430,6430,0
20230721,093900,890070,6430,6430,6430,6430,0
20230721,093800,890070,6430,6430,6430,6430,0
20230721,093700,890070,6430,6430,6430,6430,0
20230721,093600,890070,6430,6430,6430,6430,0
20230721,093500,890070,6430,6430,6430,6430,0
20230721,093400,890070,6430,6430,6430,6430,0
20230721,093300,890070,6430,6430,6430,6430,0
20230721,093200,890070,6430,6430,6430,6430,1
20230721,093100,883640,6380,6380,6380,6380,0
20230721,093000,883640,6380,6420,6420,6380,100
20230721,092900,244600,6420,6420,6420,6420,1
20230721,092800,238180,6430,6430,6430,6430,0
20230721,092700,238180,6430,6430,6430,6430,0
20230721,092600,238180,6430,6430,6430,6430,0
20230721,092500,238180,6430,6430,6430,6430,0
20230721,092400,238180,6430,6430,6430,6430,0
20230721,092300,238180,6430,6430,6430,6430,0
20230721,092200,238180,6430,6430,6430,6430,0
20230721,092100,238180,6430,6430,6430,6430,0
20230721,092000,238180,6430,6430,6430,6430,0
20230721,091900,238180,6430,6430,6430,6430,0
20230721,091800,238180,6430,6430,6430,6430,0
20230721,091700,238180,6430,6430,6430,6430,0
20230721,091600,238180,6430,6430,6430,6430,0
20230721,091500,238180,6430,6430,6430,6430,0
20230721,091400,238180,6430,6430,6430,6430,0
20230721,091300,238180,6430,6430,6430,6430,0
20230721,091200,238180,6430,6430,6430,6430,0
20230721,091100,238180,6430,6430,6430,6430,12
20230721,091000,161020,6460,6460,6460,6460,0
20230721,090900,161020,6460,6460,6460,6460,0
20230721,090800,161020,6460,6460,6460,6460,0
20230721,090700,161020,6460,6460,6460,6460,0
20230721,090600,161020,6460,6460,6460,6460,1
20230721,090500,154560,6440,6440,6440,6440,0
20230721,090400,154560,6440,6440,6440,6440,16
20230721,090300,51520,6440,6440,6440,6440,0
20230721,090200,51520,6440,6440,6440,6440,0
20230721,090100,51520,6440,6440,6440,6440,0
20230721,090000,51520,6440,6440,6440,6440,8