KissMeData/017480/min/candle-20230720.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,185600,93086500,5280,5280,5280,5280,111
20230720,185500,93086500,5280,5280,5280,5280,0
20230720,185400,93086500,5280,5280,5280,5280,0
20230720,185300,93086500,5280,5280,5280,5280,0
20230720,185200,93086500,5280,5280,5280,5280,0
20230720,185100,93086500,5280,5280,5280,5280,0
20230720,185000,93086500,5280,5280,5280,5280,0
20230720,184900,93086500,5280,5280,5280,5280,0
20230720,184800,93086500,5280,5280,5280,5280,0
20230720,184700,93086500,5280,5280,5280,5280,0
20230720,184600,93086500,5280,5280,5280,5280,0
20230720,184500,93086500,5280,5280,5280,5280,0
20230720,184400,93086500,5280,5280,5280,5280,0
20230720,184300,93086500,5280,5280,5280,5280,0
20230720,184200,93086500,5280,5280,5280,5280,0
20230720,184100,93086500,5280,5280,5280,5280,0
20230720,184000,93086500,5280,5280,5280,5280,0
20230720,183900,93086500,5280,5280,5280,5280,0
20230720,183800,93086500,5280,5280,5280,5280,0
20230720,183700,93086500,5280,5280,5280,5280,0
20230720,183600,93086500,5280,5280,5280,5280,0
20230720,183500,93086500,5280,5280,5280,5280,0
20230720,183400,93086500,5280,5280,5280,5280,0
20230720,183300,93086500,5280,5280,5280,5280,0
20230720,183200,93086500,5280,5280,5280,5280,0
20230720,183100,93086500,5280,5280,5280,5280,0
20230720,183000,93086500,5280,5280,5280,5280,0
20230720,182900,93086500,5280,5280,5280,5280,0
20230720,182800,93086500,5280,5280,5280,5280,0
20230720,182700,93086500,5280,5280,5280,5280,0
20230720,182600,93086500,5280,5280,5280,5280,111
20230720,182500,93086500,5280,5280,5280,5280,0
20230720,182400,93086500,5280,5280,5280,5280,0
20230720,182300,93086500,5280,5280,5280,5280,0
20230720,182200,93086500,5280,5280,5280,5280,0
20230720,182100,93086500,5280,5280,5280,5280,0
20230720,182000,93086500,5280,5280,5280,5280,0
20230720,181900,93086500,5280,5280,5280,5280,0
20230720,181800,93086500,5280,5280,5280,5280,0
20230720,181700,93086500,5280,5280,5280,5280,0
20230720,181600,93086500,5280,5280,5280,5280,0
20230720,181500,93086500,5280,5280,5280,5280,0
20230720,181400,93086500,5280,5280,5280,5280,0
20230720,181300,93086500,5280,5280,5280,5280,0
20230720,181200,93086500,5280,5280,5280,5280,0
20230720,181100,93086500,5280,5280,5280,5280,0
20230720,181000,93086500,5280,5280,5280,5280,0
20230720,180900,93086500,5280,5280,5280,5280,0
20230720,180800,93086500,5280,5280,5280,5280,0
20230720,180700,93086500,5280,5280,5280,5280,0
20230720,180600,93086500,5280,5280,5280,5280,0
20230720,180500,93086500,5280,5280,5280,5280,0
20230720,180400,93086500,5280,5280,5280,5280,0
20230720,180300,93086500,5280,5280,5280,5280,0
20230720,180200,93086500,5280,5280,5280,5280,0
20230720,180100,93086500,5280,5280,5280,5280,0
20230720,180000,93086500,5280,5280,5280,5280,0
20230720,175900,93086500,5280,5280,5280,5280,0
20230720,175800,93086500,5280,5280,5280,5280,0
20230720,175700,93086500,5280,5280,5280,5280,0
20230720,175600,93086500,5280,5280,5280,5280,111
20230720,175500,93086500,5280,5280,5280,5280,0
20230720,175400,93086500,5280,5280,5280,5280,0
20230720,175300,93086500,5280,5280,5280,5280,0
20230720,175200,93086500,5280,5280,5280,5280,0
20230720,175100,93086500,5280,5280,5280,5280,0
20230720,175000,93086500,5280,5280,5280,5280,0
20230720,174900,93086500,5280,5280,5280,5280,0
20230720,174800,93086500,5280,5280,5280,5280,0
20230720,174700,93086500,5280,5280,5280,5280,0
20230720,174600,93086500,5280,5280,5280,5280,0
20230720,174500,93086500,5280,5280,5280,5280,0
20230720,174400,93086500,5280,5280,5280,5280,0
20230720,174300,93086500,5280,5280,5280,5280,0
20230720,174200,93086500,5280,5280,5280,5280,0
20230720,174100,93086500,5280,5280,5280,5280,0
20230720,174000,93086500,5280,5280,5280,5280,0
20230720,173900,93086500,5280,5280,5280,5280,0
20230720,173800,93086500,5280,5280,5280,5280,0
20230720,173700,93086500,5280,5280,5280,5280,0
20230720,173600,93086500,5280,5280,5280,5280,0
20230720,173500,93086500,5280,5280,5280,5280,0
20230720,173400,93086500,5280,5280,5280,5280,0
20230720,173300,93086500,5280,5280,5280,5280,0
20230720,173200,93086500,5280,5280,5280,5280,0
20230720,173100,93086500,5280,5280,5280,5280,0
20230720,173000,93086500,5280,5280,5280,5280,0
20230720,172900,93086500,5280,5280,5280,5280,0
20230720,172800,93086500,5280,5280,5280,5280,0
20230720,172700,93086500,5280,5280,5280,5280,0
20230720,172600,93086500,5280,5280,5280,5280,111
20230720,172500,93086500,5280,5280,5280,5280,0
20230720,172400,93086500,5280,5280,5280,5280,0
20230720,172300,93086500,5280,5280,5280,5280,0
20230720,172200,93086500,5280,5280,5280,5280,0
20230720,172100,93086500,5280,5280,5280,5280,0
20230720,172000,93086500,5280,5280,5280,5280,0
20230720,171900,93086500,5280,5280,5280,5280,0
20230720,171800,93086500,5280,5280,5280,5280,0
20230720,171700,93086500,5280,5280,5280,5280,0
20230720,171600,93086500,5280,5280,5280,5280,0
20230720,171500,93086500,5280,5280,5280,5280,0
20230720,171400,93086500,5280,5280,5280,5280,0
20230720,171300,93086500,5280,5280,5280,5280,0
20230720,171200,93086500,5280,5280,5280,5280,0
20230720,171100,93086500,5280,5280,5280,5280,0
20230720,171000,93086500,5280,5280,5280,5280,0
20230720,170900,93086500,5280,5280,5280,5280,0
20230720,170800,93086500,5280,5280,5280,5280,0
20230720,170700,93086500,5280,5280,5280,5280,0
20230720,170600,93086500,5280,5280,5280,5280,0
20230720,170500,93086500,5280,5280,5280,5280,0
20230720,170400,93086500,5280,5280,5280,5280,0
20230720,170300,93086500,5280,5280,5280,5280,0
20230720,170200,93086500,5280,5280,5280,5280,0
20230720,170100,93086500,5280,5280,5280,5280,0
20230720,170000,93086500,5280,5280,5280,5280,0
20230720,165900,93086500,5280,5280,5280,5280,0
20230720,165800,93086500,5280,5280,5280,5280,0
20230720,165700,93086500,5280,5280,5280,5280,0
20230720,165600,93086500,5280,5280,5280,5280,111
20230720,165500,93086500,5280,5280,5280,5280,0
20230720,165400,93086500,5280,5280,5280,5280,0
20230720,165300,93086500,5280,5280,5280,5280,0
20230720,165200,93086500,5280,5280,5280,5280,0
20230720,165100,93086500,5280,5280,5280,5280,0
20230720,165000,93086500,5280,5280,5280,5280,0
20230720,164900,93086500,5280,5280,5280,5280,0
20230720,164800,93086500,5280,5280,5280,5280,0
20230720,164700,93086500,5280,5280,5280,5280,0
20230720,164600,93086500,5280,5280,5280,5280,0
20230720,164500,93086500,5280,5280,5280,5280,0
20230720,164400,93086500,5280,5280,5280,5280,0
20230720,164300,93086500,5280,5280,5280,5280,0
20230720,164200,93086500,5280,5280,5280,5280,0
20230720,164100,93086500,5280,5280,5280,5280,0
20230720,164000,93086500,5280,5280,5280,5280,0
20230720,163900,93086500,5280,5280,5280,5280,0
20230720,163800,93086500,5280,5280,5280,5280,0
20230720,163700,93086500,5280,5280,5280,5280,0
20230720,163600,93086500,5280,5280,5280,5280,0
20230720,163500,93086500,5280,5280,5280,5280,0
20230720,163400,93086500,5280,5280,5280,5280,0
20230720,163300,93086500,5280,5280,5280,5280,0
20230720,163200,93086500,5280,5280,5280,5280,0
20230720,163100,93086500,5280,5280,5280,5280,0
20230720,163000,93086500,5280,5280,5280,5280,0
20230720,162900,93086500,5280,5280,5280,5280,0
20230720,162800,93086500,5280,5280,5280,5280,0
20230720,162700,93086500,5280,5280,5280,5280,0
20230720,162600,93086500,5280,5280,5280,5280,111
20230720,162500,93086500,5280,5280,5280,5280,0
20230720,162400,93086500,5280,5280,5280,5280,0
20230720,162300,93086500,5280,5280,5280,5280,0
20230720,162200,93086500,5280,5280,5280,5280,0
20230720,162100,93086500,5280,5280,5280,5280,0
20230720,162000,93086500,5280,5280,5280,5280,0
20230720,161900,93086500,5280,5280,5280,5280,0
20230720,161800,93086500,5280,5280,5280,5280,0
20230720,161700,93086500,5280,5280,5280,5280,0
20230720,161600,93086500,5280,5280,5280,5280,0
20230720,161500,93086500,5280,5280,5280,5280,0
20230720,161400,93086500,5280,5280,5280,5280,0
20230720,161300,93086500,5280,5280,5280,5280,0
20230720,161200,93086500,5280,5280,5280,5280,0
20230720,161100,93086500,5280,5280,5280,5280,0
20230720,161000,93086500,5280,5280,5280,5280,0
20230720,160900,93086500,5280,5280,5280,5280,0
20230720,160800,93086500,5280,5280,5280,5280,0
20230720,160700,93086500,5280,5280,5280,5280,0
20230720,160600,93086500,5280,5280,5280,5280,0
20230720,160500,93086500,5280,5280,5280,5280,0
20230720,160400,93086500,5280,5280,5280,5280,0
20230720,160300,93086500,5280,5280,5280,5280,0
20230720,160200,93086500,5280,5280,5280,5280,0
20230720,160100,93086500,5280,5280,5280,5280,0
20230720,160000,93086500,5280,5280,5280,5280,0
20230720,155900,93086500,5280,5280,5280,5280,0
20230720,155800,93086500,5280,5280,5280,5280,0
20230720,155700,93086500,5280,5280,5280,5280,0
20230720,155600,93086500,5280,5280,5280,5280,111
20230720,155500,93086500,5280,5280,5280,5280,0
20230720,155400,93086500,5280,5280,5280,5280,0
20230720,155300,93086500,5280,5280,5280,5280,0
20230720,155200,93086500,5280,5280,5280,5280,0
20230720,155100,93086500,5280,5280,5280,5280,0
20230720,155000,93086500,5280,5280,5280,5280,0
20230720,154900,93086500,5280,5280,5280,5280,0
20230720,154800,93086500,5280,5280,5280,5280,0
20230720,154700,93086500,5280,5280,5280,5280,0
20230720,154600,93086500,5280,5280,5280,5280,0
20230720,154500,93086500,5280,5280,5280,5280,0
20230720,154400,93086500,5280,5280,5280,5280,0
20230720,154300,93086500,5280,5280,5280,5280,0
20230720,154200,93086500,5280,5280,5280,5280,0
20230720,154100,93086500,5280,5280,5280,5280,0
20230720,154000,93086500,5280,5280,5280,5280,0
20230720,153900,93086500,5280,5280,5280,5280,0
20230720,153800,93086500,5280,5280,5280,5280,0
20230720,153700,93086500,5280,5280,5280,5280,0
20230720,153600,93086500,5280,5280,5280,5280,0
20230720,153500,93086500,5280,5280,5280,5280,0
20230720,153400,93086500,5280,5280,5280,5280,0
20230720,153300,93086500,5280,5280,5280,5280,0
20230720,153200,93086500,5280,5280,5280,5280,0
20230720,153100,93086500,5280,5280,5280,5280,0
20230720,153000,93086500,5280,5280,5280,5280,111
20230720,152900,92500420,5280,5280,5280,5280,0
20230720,152800,92500420,5280,5280,5280,5280,0
20230720,152700,92500420,5280,5280,5280,5280,0
20230720,152600,92500420,5280,5280,5280,5280,0
20230720,152500,92500420,5280,5280,5280,5280,0
20230720,152400,92500420,5280,5280,5280,5280,0
20230720,152300,92500420,5280,5280,5280,5280,0
20230720,152200,92500420,5280,5280,5280,5280,0
20230720,152100,92500420,5280,5280,5280,5280,0
20230720,152000,92500420,5280,5280,5280,5280,0
20230720,151900,92500420,5280,5280,5280,5280,0
20230720,151800,92500420,5280,5280,5280,5280,0
20230720,151700,92500420,5280,5280,5280,5280,1
20230720,151600,92495140,5280,5280,5280,5280,0
20230720,151500,92495140,5280,5280,5280,5280,0
20230720,151400,92495140,5280,5280,5280,5280,362
20230720,151300,90583780,5280,5280,5280,5280,19
20230720,151200,90483460,5280,5280,5280,5280,200
20230720,151100,89427460,5280,5280,5280,5280,0
20230720,151000,89427460,5280,5260,5280,5260,61
20230720,150900,89106580,5270,5270,5270,5270,6
20230720,150800,89074960,5260,5260,5260,5260,0
20230720,150700,89074960,5260,5260,5260,5260,0
20230720,150600,89074960,5260,5260,5260,5260,0
20230720,150500,89074960,5260,5260,5260,5260,120
20230720,150400,88443760,5270,5270,5270,5270,7
20230720,150300,88406870,5280,5280,5280,5280,0
20230720,150200,88406870,5280,5280,5280,5280,0
20230720,150100,88406870,5280,5280,5280,5280,2
20230720,150000,88396310,5270,5270,5270,5270,4
20230720,145900,88375230,5260,5260,5260,5260,0
20230720,145800,88375230,5260,5260,5260,5260,0
20230720,145700,88375230,5260,5260,5260,5260,30
20230720,145600,88217430,5270,5280,5280,5270,660
20230720,145500,84739130,5270,5270,5270,5270,0
20230720,145400,84739130,5270,5270,5270,5270,0
20230720,145300,84739130,5270,5270,5270,5270,18
20230720,145200,84644270,5270,5270,5270,5270,3
20230720,145100,84628460,5270,5270,5270,5270,3
20230720,145000,84612650,5270,5270,5270,5270,100
20230720,144900,84085650,5270,5270,5270,5270,0
20230720,144800,84085650,5270,5270,5270,5270,0
20230720,144700,84085650,5270,5270,5270,5270,1
20230720,144600,84080380,5260,5260,5260,5260,0
20230720,144500,84080380,5260,5260,5260,5260,0
20230720,144400,84080380,5260,5260,5260,5260,0
20230720,144300,84080380,5260,5260,5260,5260,0
20230720,144200,84080380,5260,5260,5260,5260,0
20230720,144100,84080380,5260,5260,5260,5260,0
20230720,144000,84080380,5260,5260,5260,5260,0
20230720,143900,84080380,5260,5260,5260,5260,0
20230720,143800,84080380,5260,5260,5260,5260,0
20230720,143700,84080380,5260,5260,5260,5260,0
20230720,143600,84080380,5260,5260,5260,5260,0
20230720,143500,84080380,5260,5260,5260,5260,0
20230720,143400,84080380,5260,5260,5260,5260,0
20230720,143300,84080380,5260,5260,5260,5260,0
20230720,143200,84080380,5260,5260,5260,5260,11
20230720,143100,84022520,5250,5250,5250,5250,0
20230720,143000,84022520,5250,5250,5250,5250,0
20230720,142900,84022520,5250,5250,5250,5250,0
20230720,142800,84022520,5250,5250,5250,5250,0
20230720,142700,84022520,5250,5250,5250,5250,0
20230720,142600,84022520,5250,5250,5250,5250,0
20230720,142500,84022520,5250,5250,5250,5250,0
20230720,142400,84022520,5250,5250,5250,5250,50
20230720,142300,83760020,5240,5240,5240,5240,0
20230720,142200,83760020,5240,5280,5280,5240,201
20230720,142100,82705170,5280,5280,5280,5280,0
20230720,142000,82705170,5280,5280,5280,5280,3
20230720,141900,82689330,5240,5270,5270,5240,270
20230720,141800,81272240,5280,5280,5280,5280,0
20230720,141700,81272240,5280,5280,5280,5280,0
20230720,141600,81272240,5280,5280,5280,5280,0
20230720,141500,81272240,5280,5280,5280,5280,0
20230720,141400,81272240,5280,5280,5280,5280,0
20230720,141300,81272240,5280,5280,5280,5280,0
20230720,141200,81272240,5280,5280,5280,5280,0
20230720,141100,81272240,5280,5280,5280,5280,0
20230720,141000,81272240,5280,5280,5280,5280,0
20230720,140900,81272240,5280,5280,5280,5280,0
20230720,140800,81272240,5280,5280,5280,5280,0
20230720,140700,81272240,5280,5280,5280,5280,0
20230720,140600,81272240,5280,5280,5280,5280,0
20230720,140500,81272240,5280,5280,5280,5280,1
20230720,140400,81266960,5250,5250,5250,5250,0
20230720,140300,81266960,5250,5250,5250,5250,0
20230720,140200,81266960,5250,5250,5250,5250,0
20230720,140100,81266960,5250,5250,5250,5250,0
20230720,140000,81266960,5250,5250,5250,5250,0
20230720,135900,81266960,5250,5250,5250,5250,0
20230720,135800,81266960,5250,5260,5260,5250,600
20230720,135700,78116790,5260,5260,5260,5260,0
20230720,135600,78116790,5260,5260,5260,5260,0
20230720,135500,78116790,5260,5290,5290,5260,46
20230720,135400,77874800,5260,5270,5270,5260,248
20230720,135300,76570250,5260,5260,5260,5260,0
20230720,135200,76570250,5260,5270,5270,5260,441
20230720,135100,74249970,5270,5280,5280,5270,20
20230720,135000,74144560,5290,5290,5290,5290,0
20230720,134900,74144560,5290,5290,5290,5290,0
20230720,134800,74144560,5290,5290,5290,5290,0
20230720,134700,74144560,5290,5290,5290,5290,0
20230720,134600,74144560,5290,5290,5290,5290,0
20230720,134500,74144560,5290,5290,5290,5290,0
20230720,134400,74144560,5290,5290,5290,5290,0
20230720,134300,74144560,5290,5290,5290,5290,0
20230720,134200,74144560,5290,5290,5290,5290,0
20230720,134100,74144560,5290,5290,5290,5290,0
20230720,134000,74144560,5290,5290,5290,5290,2
20230720,133900,74133980,5290,5290,5290,5290,0
20230720,133800,74133980,5290,5290,5290,5290,0
20230720,133700,74133980,5290,5290,5290,5290,1
20230720,133600,74128690,5270,5270,5270,5270,0
20230720,133500,74128690,5270,5270,5270,5270,0
20230720,133400,74128690,5270,5270,5270,5270,0
20230720,133300,74128690,5270,5270,5270,5270,0
20230720,133200,74128690,5270,5270,5270,5270,0
20230720,133100,74128690,5270,5270,5270,5270,498
20230720,133000,71504230,5280,5280,5280,5280,0
20230720,132900,71504230,5280,5280,5280,5280,0
20230720,132800,71504230,5280,5280,5280,5280,0
20230720,132700,71504230,5280,5280,5280,5280,2
20230720,132600,71493670,5270,5270,5270,5270,0
20230720,132500,71493670,5270,5270,5270,5270,0
20230720,132400,71493670,5270,5270,5270,5270,10
20230720,132300,71440970,5280,5280,5280,5280,0
20230720,132200,71440970,5280,5280,5280,5280,3
20230720,132100,71425130,5280,5280,5280,5280,0
20230720,132000,71425130,5280,5280,5280,5280,0
20230720,131900,71425130,5280,5280,5280,5280,0
20230720,131800,71425130,5280,5290,5290,5280,55
20230720,131700,71134200,5290,5290,5290,5290,0
20230720,131600,71134200,5290,5290,5290,5290,2
20230720,131500,71123620,5300,5290,5300,5290,4
20230720,131400,71102430,5290,5290,5290,5290,51
20230720,131300,70832640,5290,5290,5290,5290,0
20230720,131200,70832640,5290,5290,5290,5290,0
20230720,131100,70832640,5290,5290,5290,5290,0
20230720,131000,70832640,5290,5290,5290,5290,0
20230720,130900,70832640,5290,5290,5290,5290,0
20230720,130800,70832640,5290,5290,5290,5290,0
20230720,130700,70832640,5290,5290,5290,5290,0
20230720,130600,70832640,5290,5290,5290,5290,0
20230720,130500,70832640,5290,5290,5290,5290,0
20230720,130400,70832640,5290,5290,5290,5290,0
20230720,130300,70832640,5290,5290,5290,5290,0
20230720,130200,70832640,5290,5290,5290,5290,0
20230720,130100,70832640,5290,5290,5290,5290,0
20230720,130000,70832640,5290,5290,5290,5290,0
20230720,125900,70832640,5290,5290,5290,5290,8
20230720,125800,70790320,5290,5290,5290,5290,0
20230720,125700,70790320,5290,5290,5290,5290,2
20230720,125600,70779740,5280,5280,5280,5280,0
20230720,125500,70779740,5280,5280,5280,5280,308
20230720,125400,69153500,5280,5280,5280,5280,0
20230720,125300,69153500,5280,5280,5280,5280,0
20230720,125200,69153500,5280,5280,5280,5280,0
20230720,125100,69153500,5280,5280,5280,5280,1
20230720,125000,69148220,5290,5290,5290,5290,10
20230720,124900,69095320,5290,5290,5290,5290,40
20230720,124800,68883720,5290,5290,5290,5290,10
20230720,124700,68830820,5290,5290,5290,5290,0
20230720,124600,68830820,5290,5300,5300,5290,106
20230720,124500,68269780,5300,5270,5300,5260,797
20230720,124400,64075340,5280,5280,5280,5280,0
20230720,124300,64075340,5280,5280,5280,5280,0
20230720,124200,64075340,5280,5280,5280,5280,0
20230720,124100,64075340,5280,5280,5280,5280,3
20230720,124000,64059500,5280,5280,5280,5280,1
20230720,123900,64054220,5300,5300,5300,5300,15
20230720,123800,63974720,5290,5290,5290,5290,0
20230720,123700,63974720,5290,5290,5290,5290,0
20230720,123600,63974720,5290,5290,5290,5290,0
20230720,123500,63974720,5290,5290,5290,5290,0
20230720,123400,63974720,5290,5290,5290,5290,0
20230720,123300,63974720,5290,5290,5290,5290,0
20230720,123200,63974720,5290,5290,5290,5290,254
20230720,123100,62631060,5290,5290,5290,5290,0
20230720,123000,62631060,5290,5290,5290,5290,0
20230720,122900,62631060,5290,5290,5290,5290,0
20230720,122800,62631060,5290,5290,5290,5290,0
20230720,122700,62631060,5290,5290,5290,5290,30
20230720,122600,62472360,5290,5290,5290,5290,0
20230720,122500,62472360,5290,5290,5290,5290,50
20230720,122400,62207860,5290,5290,5290,5290,0
20230720,122300,62207860,5290,5290,5290,5290,0
20230720,122200,62207860,5290,5290,5290,5290,2
20230720,122100,62197280,5290,5290,5290,5290,0
20230720,122000,62197280,5290,5290,5290,5290,55
20230720,121900,61906330,5270,5270,5270,5270,0
20230720,121800,61906330,5270,5270,5270,5270,0
20230720,121700,61906330,5270,5270,5270,5270,0
20230720,121600,61906330,5270,5270,5270,5270,20
20230720,121500,61800930,5290,5290,5290,5290,0
20230720,121400,61800930,5290,5290,5290,5290,0
20230720,121300,61800930,5290,5290,5290,5290,0
20230720,121200,61800930,5290,5290,5290,5290,0
20230720,121100,61800930,5290,5290,5290,5290,0
20230720,121000,61800930,5290,5290,5290,5290,0
20230720,120900,61800930,5290,5290,5290,5290,0
20230720,120800,61800930,5290,5290,5290,5290,0
20230720,120700,61800930,5290,5290,5290,5290,0
20230720,120600,61800930,5290,5290,5290,5290,0
20230720,120500,61800930,5290,5290,5290,5290,2
20230720,120400,61790350,5290,5290,5290,5290,0
20230720,120300,61790350,5290,5290,5290,5290,0
20230720,120200,61790350,5290,5290,5290,5290,0
20230720,120100,61790350,5290,5290,5290,5290,0
20230720,120000,61790350,5290,5290,5290,5290,1
20230720,115900,61785060,5290,5290,5290,5290,3
20230720,115800,61769190,5280,5280,5280,5280,0
20230720,115700,61769190,5280,5280,5280,5280,0
20230720,115600,61769190,5280,5280,5280,5280,0
20230720,115500,61769190,5280,5280,5280,5280,0
20230720,115400,61769190,5280,5280,5280,5280,0
20230720,115300,61769190,5280,5280,5280,5280,2
20230720,115200,61758630,5280,5290,5290,5280,106
20230720,115100,61197950,5290,5290,5290,5290,23
20230720,115000,61076280,5280,5280,5280,5280,1
20230720,114900,61071000,5290,5290,5290,5290,0
20230720,114800,61071000,5290,5290,5290,5290,0
20230720,114700,61071000,5290,5290,5290,5290,0
20230720,114600,61071000,5290,5290,5290,5290,1
20230720,114500,61065710,5260,5260,5260,5260,0
20230720,114400,61065710,5260,5260,5260,5260,0
20230720,114300,61065710,5260,5270,5270,5260,500
20230720,114200,58435650,5280,5280,5280,5280,338
20230720,114100,56651010,5280,5280,5280,5280,7
20230720,114000,56614050,5280,5280,5280,5280,0
20230720,113900,56614050,5280,5280,5280,5280,425
20230720,113800,54370050,5270,5270,5270,5270,0
20230720,113700,54370050,5270,5270,5270,5270,7
20230720,113600,54333160,5280,5280,5280,5280,0
20230720,113500,54333160,5280,5280,5280,5280,0
20230720,113400,54333160,5280,5280,5280,5280,0
20230720,113300,54333160,5280,5280,5280,5280,1
20230720,113200,54327880,5280,5280,5280,5280,0
20230720,113100,54327880,5280,5280,5280,5280,0
20230720,113000,54327880,5280,5280,5280,5280,0
20230720,112900,54327880,5280,5280,5280,5280,0
20230720,112800,54327880,5280,5280,5280,5280,50
20230720,112700,54063880,5280,5280,5280,5280,0
20230720,112600,54063880,5280,5270,5280,5270,50
20230720,112500,53800050,5270,5270,5270,5270,0
20230720,112400,53800050,5270,5270,5270,5270,0
20230720,112300,53800050,5270,5270,5270,5270,0
20230720,112200,53800050,5270,5270,5270,5270,2
20230720,112100,53789510,5270,5270,5270,5270,1
20230720,112000,53784240,5260,5260,5260,5260,1307
20230720,111900,46909420,5260,5260,5260,5260,0
20230720,111800,46909420,5260,5260,5260,5260,0
20230720,111700,46909420,5260,5260,5260,5260,0
20230720,111600,46909420,5260,5260,5260,5260,1
20230720,111500,46904160,5240,5240,5240,5240,0
20230720,111400,46904160,5240,5240,5240,5240,0
20230720,111300,46904160,5240,5240,5240,5240,0
20230720,111200,46904160,5240,5240,5240,5240,0
20230720,111100,46904160,5240,5240,5240,5240,0
20230720,111000,46904160,5240,5240,5240,5240,0
20230720,110900,46904160,5240,5240,5240,5240,0
20230720,110800,46904160,5240,5260,5260,5240,162
20230720,110700,46054530,5260,5260,5260,5260,0
20230720,110600,46054530,5260,5260,5260,5260,0
20230720,110500,46054530,5260,5260,5260,5260,18
20230720,110400,45959850,5260,5260,5260,5260,0
20230720,110300,45959850,5260,5260,5260,5260,0
20230720,110200,45959850,5260,5260,5260,5260,0
20230720,110100,45959850,5260,5260,5260,5260,10
20230720,110000,45907250,5260,5260,5260,5260,0
20230720,105900,45907250,5260,5260,5260,5260,1
20230720,105800,45901990,5260,5260,5260,5260,10
20230720,105700,45849390,5260,5260,5260,5260,0
20230720,105600,45849390,5260,5260,5260,5260,10
20230720,105500,45796790,5250,5250,5250,5250,1
20230720,105400,45791540,5260,5260,5260,5260,0
20230720,105300,45791540,5260,5260,5260,5260,0
20230720,105200,45791540,5260,5260,5260,5260,70
20230720,105100,45423340,5260,5260,5260,5260,30
20230720,105000,45265540,5260,5260,5260,5260,0
20230720,104900,45265540,5260,5260,5260,5260,0
20230720,104800,45265540,5260,5260,5260,5260,2
20230720,104700,45255020,5250,5250,5250,5250,0
20230720,104600,45255020,5250,5250,5250,5250,10
20230720,104500,45202520,5260,5260,5260,5260,1
20230720,104400,45197260,5260,5260,5260,5260,0
20230720,104300,45197260,5260,5260,5260,5260,0
20230720,104200,45197260,5260,5260,5260,5260,0
20230720,104100,45197260,5260,5260,5260,5260,1
20230720,104000,45192000,5260,5260,5260,5260,2
20230720,103900,45181480,5270,5270,5270,5270,0
20230720,103800,45181480,5270,5270,5270,5270,0
20230720,103700,45181480,5270,5270,5270,5270,0
20230720,103600,45181480,5270,5270,5270,5270,0
20230720,103500,45181480,5270,5270,5270,5270,0
20230720,103400,45181480,5270,5270,5270,5270,0
20230720,103300,45181480,5270,5270,5270,5270,21
20230720,103200,45070810,5280,5280,5280,5280,2
20230720,103100,45060250,5280,5280,5280,5280,8
20230720,103000,45018010,5280,5280,5280,5280,0
20230720,102900,45018010,5280,5280,5280,5280,1
20230720,102800,45012730,5230,5230,5230,5230,0
20230720,102700,45012730,5230,5230,5230,5230,0
20230720,102600,45012730,5230,5250,5250,5230,733
20230720,102500,41169800,5230,5230,5230,5230,0
20230720,102400,41169800,5230,5230,5230,5230,0
20230720,102300,41169800,5230,5230,5230,5230,0
20230720,102200,41169800,5230,5230,5230,5230,0
20230720,102100,41169800,5230,5230,5230,5230,0
20230720,102000,41169800,5230,5230,5230,5230,0
20230720,101900,41169800,5230,5280,5280,5230,2862
20230720,101800,26171180,5280,5280,5280,5280,0
20230720,101700,26171180,5280,5280,5280,5280,0
20230720,101600,26171180,5280,5280,5280,5280,0
20230720,101500,26171180,5280,5280,5280,5280,0
20230720,101400,26171180,5280,5280,5280,5280,0
20230720,101300,26171180,5280,5280,5280,5280,0
20230720,101200,26171180,5280,5280,5280,5280,0
20230720,101100,26171180,5280,5280,5280,5280,0
20230720,101000,26171180,5280,5280,5280,5280,500
20230720,100900,23531180,5260,5260,5260,5260,200
20230720,100800,22479180,5280,5280,5280,5280,150
20230720,100700,21687180,5280,5280,5280,5280,0
20230720,100600,21687180,5280,5260,5280,5260,2
20230720,100500,21676640,5260,5260,5260,5260,9
20230720,100400,21629300,5260,5260,5260,5260,0
20230720,100300,21629300,5260,5270,5270,5260,1038
20230720,100200,16168920,5270,5270,5270,5270,50
20230720,100100,15905420,5270,5270,5270,5270,17
20230720,100000,15815830,5270,5270,5270,5270,0
20230720,095900,15815830,5270,5270,5270,5270,0
20230720,095800,15815830,5270,5270,5270,5270,1
20230720,095700,15810560,5300,5300,5300,5300,0
20230720,095600,15810560,5300,5290,5300,5290,50
20230720,095500,15545600,5290,5290,5290,5290,2
20230720,095400,15535020,5270,5270,5270,5270,0
20230720,095300,15535020,5270,5270,5270,5270,0
20230720,095200,15535020,5270,5270,5270,5270,10
20230720,095100,15482320,5290,5290,5290,5290,1
20230720,095000,15477030,5290,5290,5290,5290,0
20230720,094900,15477030,5290,5290,5290,5290,0
20230720,094800,15477030,5290,5290,5290,5290,0
20230720,094700,15477030,5290,5290,5290,5290,0
20230720,094600,15477030,5290,5290,5290,5290,0
20230720,094500,15477030,5290,5290,5290,5290,0
20230720,094400,15477030,5290,5290,5290,5290,0
20230720,094300,15477030,5290,5290,5290,5290,0
20230720,094200,15477030,5290,5290,5290,5290,0
20230720,094100,15477030,5290,5290,5290,5290,0
20230720,094000,15477030,5290,5290,5290,5290,0
20230720,093900,15477030,5290,5290,5290,5290,0
20230720,093800,15477030,5290,5290,5290,5290,0
20230720,093700,15477030,5290,5290,5290,5290,1
20230720,093600,15471740,5290,5290,5290,5290,1
20230720,093500,15466450,5290,5290,5290,5290,0
20230720,093400,15466450,5290,5290,5290,5250,404
20230720,093300,13341140,5260,5280,5280,5260,211
20230720,093200,12231260,5280,5280,5280,5280,0
20230720,093100,12231260,5280,5280,5280,5280,0
20230720,093000,12231260,5280,5280,5280,5280,0
20230720,092900,12231260,5280,5280,5280,5280,0
20230720,092800,12231260,5280,5280,5280,5280,0
20230720,092700,12231260,5280,5280,5280,5280,2
20230720,092600,12220700,5280,5280,5280,5250,618
20230720,092500,8970870,5280,5290,5290,5280,307
20230720,092400,7349720,5290,5290,5290,5290,10
20230720,092300,7296820,5290,5290,5290,5290,2
20230720,092200,7286240,5290,5300,5300,5290,43
20230720,092100,7058760,5300,5300,5300,5300,0
20230720,092000,7058760,5300,5300,5300,5300,0
20230720,091900,7058760,5300,5300,5300,5300,3
20230720,091800,7042860,5300,5300,5300,5300,1016
20230720,091700,1658060,5300,5300,5300,5300,0
20230720,091600,1658060,5300,5300,5300,5300,0
20230720,091500,1658060,5300,5300,5300,5300,0
20230720,091400,1658060,5300,5300,5300,5300,20
20230720,091300,1552060,5290,5290,5290,5290,0
20230720,091200,1552060,5290,5290,5290,5290,0
20230720,091100,1552060,5290,5290,5290,5290,0
20230720,091000,1552060,5290,5290,5290,5290,0
20230720,090900,1552060,5290,5290,5290,5290,2
20230720,090800,1541480,5290,5290,5290,5290,0
20230720,090700,1541480,5290,5290,5290,5290,0
20230720,090600,1541480,5290,5290,5290,5290,0
20230720,090500,1541480,5290,5290,5290,5290,154
20230720,090400,726820,5290,5290,5290,5290,10
20230720,090300,673920,5290,5290,5290,5290,0
20230720,090200,673920,5290,5290,5290,5290,0
20230720,090100,673920,5290,5300,5300,5290,69
20230720,090000,308250,5310,5310,5340,5310,58